Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
iShares 5-10 Year (IGIB) Historical Prices: Free Download & Interactive Data Table 2025

IGIB Historical Prices

Summary

Key Stock Metrics

0.00

(March 6, 2025)

52-Week Low

54.54

(October 21, 2025)

52-Week High

61.83

(December 31, 2020)

All-Time High

54.49

(October 24, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2018-08-01 53.13 53.17 53.10 53.11 438930
2018-08-02 53.13 53.16 53.08 53.15 343058
2018-08-03 53.20 53.29 53.15 53.27 801008
2018-08-06 53.31 53.38 53.28 53.29 4566686
2018-08-07 53.30 53.30 53.24 53.27 614638
2018-08-08 53.21 53.26 53.14 53.16 372022
2018-08-09 53.24 53.27 53.17 53.21 940834
2018-08-10 53.21 53.30 53.20 53.28 2115678
2018-08-13 53.27 53.33 53.22 53.29 1085539
2018-08-14 53.32 53.36 53.29 53.30 2655104
2018-08-15 53.36 53.46 53.36 53.43 343936
2018-08-16 53.44 53.49 53.35 53.42 1043023
2018-08-17 53.45 53.50 53.41 53.43 346441
2018-08-20 53.53 53.61 53.53 53.56 1140315
2018-08-21 53.54 53.56 53.48 53.54 472463
2018-08-22 53.59 53.65 53.52 53.55 523100
2018-08-23 53.55 53.58 53.53 53.55 386070
2018-08-24 53.51 53.58 53.45 53.58 276722
2018-08-27 53.55 53.56 53.52 53.54 316787
2018-08-28 53.54 53.54 53.41 53.41 392861
2018-08-29 53.48 53.48 53.38 53.38 351131
2018-08-30 53.48 53.48 53.39 53.43 506529
2018-08-31 53.49 53.53 53.44 53.44 1423447
2018-09-04 53.21 53.23 53.14 53.17 304062
2018-09-05 53.20 53.21 53.14 53.18 431277
2018-09-06 53.22 53.35 53.22 53.29 409034
2018-09-07 53.14 53.16 53.09 53.11 287872
2018-09-10 53.13 53.19 53.13 53.18 380475
2018-09-11 53.06 53.13 53.04 53.05 306993
2018-09-12 53.14 53.17 53.12 53.12 346435
2018-09-13 53.21 53.22 53.15 53.17 305101
2018-09-14 53.12 53.18 53.12 53.13 371870
2018-09-17 53.12 53.18 53.10 53.15 350421
2018-09-18 53.10 53.10 52.90 52.98 588092
2018-09-19 53.01 53.01 52.88 52.91 349979
2018-09-20 52.92 53.01 52.91 52.97 802914
2018-09-21 52.94 53.00 52.94 52.97 739745
2018-09-24 52.91 52.98 52.89 52.91 356988
2018-09-25 52.88 52.91 52.84 52.89 440582
2018-09-26 52.92 53.06 52.92 53.05 340026
2018-09-27 53.03 53.11 53.03 53.09 211371
2018-09-28 53.14 53.15 53.09 53.10 385032
2018-10-01 52.92 52.95 52.86 52.86 270430
2018-10-02 52.95 53.00 52.91 52.96 356026
2018-10-03 52.88 52.91 52.67 52.75 805107
2018-10-04 52.60 52.63 52.53 52.56 644105
2018-10-05 52.53 52.54 52.38 52.42 422211
2018-10-08 52.46 52.50 52.42 52.46 580169
2018-10-09 52.45 52.50 52.43 52.43 1123193
2018-10-10 52.37 52.44 52.35 52.43 625627
2018-10-11 52.52 52.61 52.48 52.55 529928
2018-10-12 52.56 52.63 52.53 52.53 470050
2018-10-15 52.55 52.60 52.51 52.60 502860
2018-10-16 52.54 52.59 52.50 52.59 375193
2018-10-17 52.56 52.60 52.44 52.44 276239
2018-10-18 52.39 52.53 52.38 52.50 1381017
2018-10-19 52.48 52.49 52.37 52.39 311855
2018-10-22 52.47 52.48 52.38 52.41 384307
2018-10-23 52.50 52.56 52.42 52.46 416562
2018-10-24 52.60 52.60 52.53 52.59 238899
2018-10-25 52.55 52.57 52.47 52.50 1024960
2018-10-26 52.62 52.68 52.59 52.61 263300
2018-10-29 52.58 52.61 52.50 52.59 221203
2018-10-30 52.49 52.54 52.44 52.47 281657
2018-10-31 52.37 52.44 52.36 52.37 425273
2018-11-01 52.19 52.28 52.15 52.28 490645
2018-11-02 52.24 52.24 52.12 52.13 310424
2018-11-05 52.20 52.22 52.15 52.18 909847
2018-11-06 52.19 52.21 52.14 52.16 631467
2018-11-07 52.29 52.35 52.22 52.25 635109
2018-11-08 52.24 52.26 52.13 52.14 819267
2018-11-09 52.19 52.26 52.19 52.22 556327
2018-11-12 52.27 52.29 52.19 52.22 237931
2018-11-13 52.25 52.26 52.16 52.20 300003
2018-11-14 52.12 52.24 52.11 52.12 406910
2018-11-15 52.14 52.15 52.00 52.08 1102607
2018-11-16 52.13 52.19 52.08 52.19 451437
2018-11-19 52.15 52.19 52.11 52.17 382017
2018-11-20 52.08 52.11 52.01 52.02 705855
2018-11-21 52.09 52.15 52.06 52.07 1438380
2018-11-23 52.19 52.20 52.10 52.11 98648
2018-11-26 52.09 52.15 52.09 52.11 320634
2018-11-27 52.08 52.13 52.07 52.09 1234835
2018-11-28 52.06 52.23 51.98 52.22 1375753
2018-11-29 52.20 52.24 52.10 52.15 513408
2018-11-30 52.15 52.17 52.05 52.15 389397
2018-12-03 52.02 52.10 52.01 52.08 1976406
2018-12-04 52.08 52.13 52.00 52.01 353653
2018-12-06 52.10 52.23 52.02 52.15 602830
2018-12-07 52.20 52.22 52.09 52.18 862925
2018-12-10 52.21 52.23 52.10 52.19 509160
2018-12-11 52.20 52.26 52.17 52.21 591022
2018-12-12 52.22 52.30 52.16 52.22 1123722
2018-12-13 52.30 52.38 52.25 52.27 2184258
2018-12-14 52.33 52.36 52.27 52.32 1273330
2018-12-17 52.33 52.39 52.32 52.38 751413
2018-12-18 52.23 52.34 52.21 52.32 565026
2018-12-19 52.37 52.43 52.26 52.28 986322
2018-12-20 52.36 52.36 52.11 52.18 849731
2018-12-21 52.21 52.24 52.10 52.19 679316
2018-12-24 52.22 52.26 52.10 52.12 361490
2018-12-26 52.19 52.21 51.96 52.04 603093
2018-12-27 52.12 52.18 52.10 52.10 468982
2018-12-28 52.18 52.35 52.17 52.33 454448
2018-12-31 52.33 52.49 52.30 52.42 796663
2019-01-02 52.41 52.58 52.40 52.58 751092
2019-01-03 52.51 52.73 52.51 52.67 524738
2019-01-04 52.54 52.59 52.50 52.54 719055
2019-01-07 52.61 52.64 52.50 52.50 458814
2019-01-08 52.51 52.67 52.50 52.64 1432647
2019-01-09 52.68 52.81 52.68 52.77 869550
2019-01-10 52.81 52.82 52.67 52.74 808230
2019-01-11 52.87 52.91 52.82 52.85 385971
2019-01-14 52.84 52.87 52.80 52.81 461863
2019-01-15 52.90 52.92 52.80 52.83 730486
2019-01-16 52.90 52.96 52.83 52.90 801024
2019-01-17 52.93 52.98 52.92 52.95 667270
2019-01-18 53.00 53.07 52.96 53.03 894563
2019-01-22 53.07 53.17 53.06 53.14 829704
2019-01-23 53.10 53.25 53.10 53.25 812653
2019-01-24 53.42 53.44 53.37 53.37 532040
2019-01-25 53.39 53.41 53.34 53.35 1127795
2019-01-28 53.37 53.42 53.33 53.40 547351
2019-01-29 53.47 53.51 53.44 53.49 500723
2019-01-30 53.52 53.71 53.46 53.67 460789
2019-01-31 53.86 53.98 53.85 53.94 760309
2019-02-01 53.74 53.75 53.61 53.66 1187659
2019-02-04 53.56 53.66 53.53 53.60 926014
2019-02-05 53.69 53.79 53.69 53.71 483872
2019-02-06 53.77 53.79 53.69 53.72 369486
2019-02-07 53.76 53.79 53.69 53.78 423785
2019-02-08 53.81 53.87 53.78 53.82 351485
2019-02-11 53.79 53.81 53.76 53.79 262106
2019-02-12 53.76 53.82 53.75 53.81 411863
2019-02-13 53.71 53.76 53.69 53.73 270392
2019-02-14 53.89 53.89 53.77 53.81 462153
2019-02-15 53.81 53.87 53.81 53.85 262483
2019-02-19 53.93 53.93 53.84 53.90 334857
2019-02-20 53.88 53.88 53.81 53.87 293283
2019-02-21 53.77 53.78 53.71 53.78 507397
2019-02-22 53.86 54.00 53.86 53.97 433955
2019-02-25 53.94 54.00 53.94 53.96 330814
2019-02-26 54.08 54.10 53.98 54.03 1937665
2019-02-27 54.01 54.05 53.95 54.01 1103624
2019-02-28 54.01 54.03 53.94 53.95 945403
2019-03-01 53.78 53.81 53.68 53.72 1477856
2019-03-04 53.81 53.84 53.77 53.82 478209
2019-03-05 53.79 53.86 53.76 53.86 1134233
2019-03-06 53.86 53.95 53.82 53.93 555879
2019-03-07 54.03 54.08 54.00 54.03 593793
2019-03-08 54.01 54.06 53.95 54.02 537731
2019-03-11 54.06 54.12 54.05 54.12 586993
2019-03-12 54.16 54.26 54.13 54.21 705177
2019-03-13 54.18 54.23 54.17 54.23 502304
2019-03-14 54.24 54.24 54.12 54.20 1007550
2019-03-15 54.32 54.38 54.31 54.35 349328
2019-03-18 54.36 54.37 54.32 54.36 419782
2019-03-19 54.29 54.39 54.29 54.37 758608
2019-03-20 54.35 54.68 54.35 54.63 353738
2019-03-21 54.66 54.71 54.63 54.68 633796
2019-03-22 54.84 54.99 54.82 54.90 641879
2019-03-25 54.94 55.12 54.89 55.00 774088
2019-03-26 54.99 55.08 54.97 55.03 754550
2019-03-27 55.14 55.21 55.10 55.14 402871
2019-03-28 55.12 55.17 55.06 55.17 360222
2019-03-29 55.02 55.16 55.01 55.14 688601
2019-04-01 54.88 54.88 54.66 54.67 1177525
2019-04-02 54.71 54.80 54.68 54.74 778324
2019-04-03 54.71 54.76 54.67 54.72 736874
2019-04-04 54.76 54.79 54.73 54.78 555087
2019-04-05 54.75 54.84 54.74 54.84 573370
2019-04-08 54.84 54.84 54.78 54.78 386109
2019-04-09 54.87 54.95 54.85 54.87 866539
2019-04-10 54.95 55.09 54.93 55.08 426199
2019-04-11 55.05 55.09 55.01 55.09 279864
2019-04-12 55.01 55.04 54.96 55.02 2681080
2019-04-15 55.01 55.01 54.96 55.01 428052
2019-04-16 54.94 54.94 54.85 54.89 436782
2019-04-17 54.87 54.91 54.85 54.86 482460
2019-04-18 54.97 54.99 54.90 54.92 1061633
2019-04-22 54.89 54.90 54.80 54.84 556248
2019-04-23 54.94 55.02 54.93 55.02 1445125
2019-04-24 55.14 55.19 55.12 55.13 748979
2019-04-25 55.15 55.15 55.08 55.11 479124
2019-04-26 55.24 55.27 55.22 55.26 528853
2019-04-29 55.20 55.22 55.13 55.16 509398
2019-04-30 55.16 55.24 55.15 55.22 919166
2019-05-01 55.10 55.25 54.96 54.99 517567
2019-05-02 54.96 54.96 54.80 54.86 850586
2019-05-03 54.96 55.00 54.93 55.00 955925
2019-05-06 55.04 55.12 55.02 55.06 477915
2019-05-07 55.16 55.18 55.09 55.14 1318058
2019-05-08 55.16 55.17 55.02 55.03 963450
2019-05-09 55.16 55.16 55.00 55.10 389867
2019-05-10 55.08 55.12 55.05 55.10 439143
2019-05-13 55.15 55.24 55.14 55.19 917049
2019-05-14 55.18 55.20 55.15 55.19 534759
2019-05-15 55.32 55.33 55.20 55.30 695296
2019-05-16 55.24 55.27 55.20 55.26 339565
2019-05-17 55.29 55.31 55.18 55.24 464886
2019-05-20 55.21 55.25 55.12 55.15 357538
2019-05-21 55.14 55.14 55.08 55.09 324974
2019-05-22 55.17 55.25 55.15 55.25 401647
2019-05-23 55.27 55.44 55.25 55.38 368500
2019-05-24 55.38 55.42 55.33 55.42 503363
2019-05-28 55.46 55.53 55.44 55.52 487914
2019-05-29 55.55 55.58 55.49 55.50 1434548
2019-05-30 55.57 55.69 55.52 55.65 1060096
2019-05-31 55.70 55.82 55.66 55.78 1079986
2019-06-03 55.69 55.85 55.65 55.83 828756
2019-06-04 55.76 55.84 55.69 55.80 574043
2019-06-05 55.90 56.01 55.83 55.85 567228
2019-06-06 55.87 55.95 55.83 55.89 495188
2019-06-07 56.06 56.17 56.02 56.04 1250391
2019-06-10 56.01 56.02 55.93 55.95 1228097
2019-06-11 55.91 55.96 55.89 55.91 670721
2019-06-12 55.94 56.02 55.94 55.99 328560
2019-06-13 56.05 56.17 56.05 56.14 317806
2019-06-14 56.06 56.16 56.05 56.15 456976
2019-06-17 56.13 56.16 56.08 56.13 271653
2019-06-18 56.40 56.44 56.27 56.39 1358235
2019-06-19 56.27 56.69 56.26 56.66 515945
2019-06-20 56.79 56.92 56.79 56.79 1156763
2019-06-21 56.70 56.79 56.63 56.72 944957
2019-06-24 56.80 56.89 56.78 56.84 459242
2019-06-25 56.84 56.89 56.71 56.78 387492
2019-06-26 56.79 56.80 56.63 56.66 847453
2019-06-27 56.76 56.88 56.71 56.85 823389
2019-06-28 56.88 56.96 56.85 56.95 978494
2019-07-01 56.90 56.95 56.75 56.84 628614
2019-07-02 56.86 57.00 56.85 56.96 783514
2019-07-03 57.02 57.10 57.01 57.07 413736
2019-07-05 56.79 56.79 56.58 56.76 470384
2019-07-08 56.78 56.81 56.66 56.70 350887
2019-07-09 56.66 56.67 56.60 56.62 1823612
2019-07-10 56.71 56.78 56.67 56.69 626804
2019-07-11 56.67 56.70 56.49 56.54 336347
2019-07-12 56.53 56.62 56.51 56.58 387670
2019-07-15 56.62 56.66 56.59 56.62 289006
2019-07-16 56.53 56.58 56.49 56.58 390989
2019-07-17 56.63 56.80 56.62 56.79 498070
2019-07-18 56.76 56.93 56.71 56.90 443176
2019-07-19 56.84 56.88 56.75 56.79 1279802
2019-07-22 56.90 56.93 56.87 56.90 651855
2019-07-23 56.88 56.93 56.85 56.92 320259
2019-07-24 56.95 57.04 56.95 57.00 546032
2019-07-25 56.98 56.98 56.81 56.92 655560
2019-07-26 56.95 56.96 56.89 56.92 1571804
2019-07-29 57.00 57.03 56.95 56.98 1126228
2019-07-30 56.97 57.00 56.88 57.00 1246624
2019-07-31 56.99 57.09 56.72 57.00 2084616
2019-08-01 56.93 57.29 56.91 57.22 594824
2019-08-02 57.23 57.32 57.18 57.32 496182
2019-08-05 57.42 57.49 57.38 57.44 536152
2019-08-06 57.44 57.56 57.39 57.56 1216445
2019-08-07 57.80 57.80 57.51 57.54 1195884
2019-08-08 57.46 57.64 57.41 57.61 1601214
2019-08-09 57.61 57.62 57.47 57.52 625433
2019-08-12 57.59 57.72 57.56 57.67 1353900
2019-08-13 57.66 57.68 57.50 57.56 2349893
2019-08-14 57.71 57.74 57.63 57.70 1690029
2019-08-15 57.74 58.01 57.70 57.94 578897
2019-08-16 57.85 57.98 57.66 57.95 1123673
2019-08-19 57.81 57.92 57.80 57.86 576128
2019-08-20 58.04 58.08 57.98 58.08 599182
2019-08-21 58.03 58.21 58.00 58.12 411332
2019-08-22 58.05 58.16 58.01 58.05 592577
2019-08-23 58.05 58.29 58.02 58.20 518855
2019-08-26 58.23 58.30 58.16 58.23 1611151
2019-08-27 58.27 58.40 58.24 58.34 996261
2019-08-28 58.46 58.46 58.38 58.42 693980
2019-08-29 58.40 58.40 58.22 58.32 775567
2019-08-30 58.30 58.35 58.23 58.29 2024945
2019-09-03 58.19 58.33 58.05 58.17 2022824
2019-09-04 58.18 58.37 58.17 58.34 4385575
2019-09-05 58.12 58.13 57.96 58.03 1342680
2019-09-06 58.06 58.18 58.06 58.11 1513296
2019-09-09 57.97 57.97 57.87 57.87 811908
2019-09-10 57.83 57.83 57.54 57.56 4206690
2019-09-11 57.52 57.62 57.50 57.51 2511014
2019-09-12 57.70 57.73 57.39 57.45 633770
2019-09-13 57.32 57.36 57.07 57.12 641155
2019-09-16 57.21 57.29 57.15 57.28 425801
2019-09-17 57.26 57.44 57.22 57.43 610219
2019-09-18 57.54 57.65 57.29 57.45 931784
2019-09-19 57.57 57.59 57.47 57.47 1843218
2019-09-20 57.61 57.75 57.55 57.69 1349466
2019-09-23 57.83 57.91 57.77 57.81 1543612
2019-09-24 57.85 57.98 57.82 57.94 3748818
2019-09-25 57.86 57.88 57.67 57.70 3153981
2019-09-26 57.81 57.85 57.76 57.76 2910131
2019-09-27 57.80 57.86 57.77 57.84 432145
2019-09-30 57.78 57.93 57.76 57.92 1467442
2019-10-01 57.60 57.95 57.56 57.83 928934
2019-10-02 57.85 57.95 57.77 57.93 905606
2019-10-03 58.00 58.22 57.96 58.17 775063
2019-10-04 58.16 58.30 58.14 58.27 804784
2019-10-07 58.15 58.20 58.08 58.10 834057
2019-10-08 58.21 58.23 58.07 58.12 1022789
2019-10-09 58.15 58.15 58.01 58.10 1512294
2019-10-10 57.97 57.97 57.80 57.84 736497
2019-10-11 57.74 57.76 57.61 57.66 683994
2019-10-14 57.76 57.82 57.72 57.80 318249
2019-10-15 57.80 57.82 57.66 57.66 549174
2019-10-16 57.75 57.82 57.71 57.80 545224
2019-10-17 57.79 57.90 57.74 57.81 1209707
2019-10-18 57.87 57.94 57.85 57.86 975057
2019-10-21 57.79 57.86 57.77 57.79 409446
2019-10-22 57.91 57.93 57.79 57.87 610663
2019-10-23 57.97 57.97 57.87 57.88 719082
2019-10-24 57.96 58.02 57.94 57.94 521294
2019-10-25 57.98 57.99 57.83 57.87 486820
2019-10-28 57.79 57.82 57.74 57.81 600153
2019-10-29 57.83 57.83 57.74 57.75 680686
2019-10-30 57.74 57.89 57.70 57.88 531574
2019-10-31 58.03 58.17 58.00 58.14 1110986
2019-11-01 58.01 58.11 57.92 58.00 518377
2019-11-04 57.89 57.89 57.81 57.83 609795
2019-11-05 57.66 57.69 57.54 57.62 885142
2019-11-06 57.72 57.83 57.70 57.81 4228623
2019-11-07 57.64 57.64 57.39 57.48 732522
2019-11-08 57.51 57.61 57.45 57.47 448768
2019-11-11 57.54 57.55 57.44 57.49 379674
2019-11-12 57.49 57.52 57.43 57.47 2088843
2019-11-13 57.61 57.64 57.56 57.60 643558
2019-11-14 57.77 57.84 57.76 57.80 673683
2019-11-15 57.76 57.84 57.73 57.78 554444
2019-11-18 57.86 57.89 57.83 57.86 764576
2019-11-19 57.87 57.93 57.86 57.91 1235493
2019-11-20 57.96 58.02 57.93 57.99 446534
2019-11-21 57.91 57.93 57.84 57.87 503071
2019-11-22 57.96 57.98 57.90 57.96 743673
2019-11-25 58.01 58.07 57.99 58.06 732923
2019-11-26 58.13 58.15 58.08 58.14 731423
2019-11-27 58.09 58.12 58.04 58.10 595227
2019-11-29 58.07 58.09 58.01 58.03 1960623
2019-12-02 57.71 57.76 57.64 57.74 1915287
2019-12-03 57.96 58.13 57.91 58.07 549932
2019-12-04 58.05 58.07 57.89 57.99 679827
2019-12-05 57.89 57.97 57.84 57.95 856737
2019-12-06 57.82 57.94 57.77 57.90 984305
2019-12-09 57.98 57.99 57.90 57.92 712441
2019-12-10 57.94 57.95 57.85 57.89 412683
2019-12-11 57.94 58.10 57.91 58.05 438184
2019-12-12 58.05 58.05 57.72 57.82 743751
2019-12-13 57.96 58.13 57.88 58.11 774500
2019-12-16 58.04 58.04 57.94 57.97 1285814
2019-12-17 58.03 58.04 57.96 57.99 792319
2019-12-18 57.99 58.00 57.91 57.95 3792165
2019-12-19 57.82 57.88 57.77 57.84 5583650
2019-12-20 57.81 57.87 57.77 57.85 720563
2019-12-23 57.88 57.89 57.79 57.82 926968
2019-12-24 57.77 57.91 57.76 57.88 356230
2019-12-26 57.92 57.98 57.86 57.96 338005
2019-12-27 58.03 58.10 58.00 58.07 774054
2019-12-30 57.94 58.12 57.90 58.10 712056
2019-12-31 58.02 58.05 57.98 57.98 608103
2020-01-02 58.13 58.22 58.07 58.12 2319762
2020-01-03 58.15 58.32 58.15 58.32 629097
2020-01-06 58.32 58.33 58.15 58.21 765836
2020-01-07 58.22 58.23 58.13 58.13 789096
2020-01-08 58.17 58.26 58.08 58.15 835505
2020-01-09 58.08 58.24 58.04 58.23 819113
2020-01-10 58.26 58.35 58.24 58.31 701219
2020-01-13 58.28 58.28 58.21 58.23 776470
2020-01-14 58.25 58.30 58.23 58.29 672529
2020-01-15 58.40 58.41 58.33 58.39 994887
2020-01-16 58.40 58.43 58.34 58.39 1801799
2020-01-17 58.34 58.41 58.33 58.39 786953
2020-01-21 58.54 58.59 58.47 58.57 645996
2020-01-22 58.60 58.69 58.58 58.60 1034221
2020-01-23 58.70 58.73 58.66 58.66 805582
2020-01-24 58.74 58.84 58.71 58.79 660447
2020-01-27 58.91 58.92 58.84 58.92 586057
2020-01-28 58.93 58.93 58.83 58.89 733274
2020-01-29 58.96 59.09 58.93 59.05 580771
2020-01-30 59.18 59.20 59.00 59.05 739466
2020-01-31 59.16 59.28 59.11 59.25 1412511
2020-02-03 59.03 59.10 58.96 59.09 870259
2020-02-04 58.93 58.95 58.87 58.95 678240
2020-02-05 58.85 58.89 58.81 58.86 913961
2020-02-06 58.85 58.92 58.82 58.85 782752
2020-02-07 58.98 59.06 58.95 59.03 514820
2020-02-10 59.12 59.16 59.04 59.13 1138675
2020-02-11 59.09 59.11 59.04 59.04 744573
2020-02-12 59.02 59.04 58.98 58.99 614470
2020-02-13 59.01 59.09 59.01 59.04 690108
2020-02-14 59.13 59.16 59.10 59.12 2555581
2020-02-18 59.20 59.26 59.15 59.19 1236968
2020-02-19 59.15 59.21 59.12 59.16 671643
2020-02-20 59.22 59.30 59.21 59.25 1531470
2020-02-21 59.36 59.48 59.35 59.40 1985988
2020-02-24 59.56 59.57 59.47 59.50 767834
2020-02-25 59.52 59.64 59.50 59.55 1037108
2020-02-26 59.47 59.61 59.44 59.45 879238
2020-02-27 59.56 59.57 59.32 59.36 1269169
2020-02-28 59.44 59.78 59.43 59.78 2182635
2020-03-02 59.68 59.81 59.48 59.52 934005
2020-03-03 59.61 60.30 59.60 60.09 1486332
2020-03-04 60.28 60.40 60.16 60.20 2290084
2020-03-05 60.32 60.34 60.15 60.19 920803
2020-03-06 60.42 60.43 60.01 60.13 859655
2020-03-09 59.68 59.72 58.87 59.09 1334406
2020-03-10 59.13 59.13 58.25 58.25 1414129
2020-03-11 58.23 58.23 56.70 56.82 1918102
2020-03-12 56.31 57.09 54.25 55.07 5405852
2020-03-13 55.73 56.54 55.33 56.27 4787481
2020-03-16 54.08 56.14 52.51 54.93 3865983
2020-03-17 54.88 55.61 54.09 54.47 2295815
2020-03-18 52.90 53.73 50.93 52.10 1863348
2020-03-19 51.67 52.00 50.55 50.57 2984889
2020-03-20 51.12 51.77 50.11 50.43 1712007
2020-03-23 51.12 52.93 51.12 52.81 3315001
2020-03-24 52.81 53.41 52.19 52.70 1286506
2020-03-25 52.78 54.87 52.77 54.40 1745887
2020-03-26 54.37 54.63 53.95 54.50 2210531
2020-03-27 54.11 54.57 53.85 54.48 901183
2020-03-30 54.33 55.25 54.30 54.92 1300470
2020-03-31 54.89 55.47 54.50 54.92 1744236
2020-04-01 54.69 54.88 54.37 54.37 1619094
2020-04-02 54.77 55.15 54.52 54.55 974216
2020-04-03 54.65 54.98 54.40 54.40 747299
2020-04-06 54.81 55.49 54.77 55.19 2581668
2020-04-07 55.37 55.57 55.21 55.33 2089842
2020-04-08 55.35 55.97 55.33 55.85 1463600
2020-04-09 56.55 57.49 53.82 57.25 24143837
2020-04-13 57.26 57.55 56.55 57.36 4194512
2020-04-14 57.78 57.78 57.26 57.30 2376536
2020-04-15 57.38 57.71 57.21 57.71 1652872
2020-04-16 57.70 57.74 57.43 57.50 1510803
2020-04-17 57.81 57.93 57.46 57.62 1226872
2020-04-20 57.47 57.59 57.06 57.50 1286393
2020-04-21 57.56 57.61 57.03 57.40 1188355
2020-04-22 57.51 57.54 57.29 57.39 680402
2020-04-23 57.50 57.74 57.44 57.68 1777201
2020-04-24 57.65 57.75 57.51 57.68 3473660
2020-04-27 57.71 57.75 57.37 57.45 2322119
2020-04-28 57.72 57.72 57.47 57.60 642505
2020-04-29 57.79 57.93 57.72 57.93 1370631
2020-04-30 57.94 58.01 57.81 57.91 3123677
2020-05-01 57.54 57.65 57.29 57.46 2126948
2020-05-04 57.62 57.69 57.50 57.50 423849
2020-05-05 57.49 57.70 57.49 57.63 1495531
2020-05-06 57.50 57.59 57.27 57.43 479303
2020-05-07 57.45 57.60 57.33 57.60 614903
2020-05-08 57.42 57.56 57.36 57.41 474284
2020-05-11 57.41 57.42 57.18 57.20 517174
2020-05-12 57.64 57.64 57.37 57.51 1779254
2020-05-13 57.69 57.71 57.51 57.58 1580270
2020-05-14 57.70 57.83 57.53 57.78 944147
2020-05-15 57.79 57.94 57.77 57.92 1147823
2020-05-18 58.09 58.12 57.99 58.04 1817500
2020-05-19 58.15 58.28 58.07 58.14 1472322
2020-05-20 58.34 58.56 58.30 58.52 2172229
2020-05-21 58.65 58.74 58.52 58.58 1565076
2020-05-22 58.63 58.66 58.52 58.65 1231926
2020-05-26 58.71 58.77 58.65 58.74 1990878
2020-05-27 58.82 58.86 58.71 58.86 1113049
2020-05-28 58.88 58.96 58.83 58.92 1398193
2020-05-29 59.03 59.29 58.98 59.23 2115669
2020-06-01 58.99 59.17 58.88 59.08 3541524
2020-06-02 59.15 59.92 59.15 59.39 6847926
2020-06-03 59.36 59.63 59.20 59.31 3037438
2020-06-04 59.45 59.46 59.19 59.22 2108006
2020-06-05 59.45 59.53 59.25 59.38 2302373
2020-06-08 59.50 59.62 59.45 59.59 1514742
2020-06-09 59.58 59.78 59.48 59.72 16154263
2020-06-10 59.72 60.18 59.60 60.00 6037783
2020-06-11 59.77 59.97 59.44 59.45 2451158
2020-06-12 59.74 59.80 59.53 59.68 1810778
2020-06-15 59.58 60.44 59.51 60.23 1536100
2020-06-16 60.59 60.62 60.14 60.39 1221752
2020-06-17 60.48 60.48 60.10 60.28 1453691
2020-06-18 60.35 60.35 60.18 60.24 1162599
2020-06-19 60.28 60.29 60.10 60.18 1066452
2020-06-22 60.18 60.28 60.02 60.13 925741
2020-06-23 60.08 60.20 60.05 60.14 1637724
2020-06-24 60.08 60.11 59.86 60.01 2361049
2020-06-25 60.14 60.14 60.00 60.00 620810
2020-06-26 60.03 60.06 59.95 60.00 613059
2020-06-29 60.05 60.16 59.92 60.10 1209169
2020-06-30 60.28 60.41 60.18 60.38 3226896
2020-07-01 60.14 60.32 60.12 60.30 898516
2020-07-02 60.38 60.41 60.30 60.32 678236
2020-07-06 60.43 60.50 60.36 60.50 1633290
2020-07-07 60.40 60.52 60.37 60.50 784855
2020-07-08 60.49 60.51 60.40 60.44 2760197
2020-07-09 60.48 60.59 60.40 60.53 1273325
2020-07-10 60.60 60.60 60.45 60.50 864672
2020-07-13 60.46 60.59 60.44 60.47 2535729
2020-07-14 60.52 60.68 60.50 60.61 955190
2020-07-15 60.66 60.75 60.64 60.69 802794
2020-07-16 60.74 60.81 60.72 60.72 1112550
2020-07-17 60.84 60.91 60.78 60.91 719435
2020-07-20 60.98 60.99 60.89 60.96 573993
2020-07-21 61.04 61.09 61.01 61.03 955576
2020-07-22 61.22 61.22 61.11 61.18 1412521
2020-07-23 61.26 61.27 61.16 61.20 1433463
2020-07-24 61.20 61.25 61.09 61.09 604341
2020-07-27 61.15 61.17 61.02 61.03 473880
2020-07-28 61.12 61.12 61.03 61.07 439001
2020-07-29 61.13 61.33 61.10 61.33 912356
2020-07-30 61.34 61.34 61.25 61.34 527667
2020-07-31 61.32 61.42 61.30 61.39 2492923
2020-08-03 61.22 61.35 61.22 61.34 1037335
2020-08-04 61.41 61.50 61.38 61.48 1572397
2020-08-05 61.43 61.48 61.41 61.46 1218689
2020-08-06 61.55 61.63 61.49 61.57 2123810
2020-08-07 61.59 61.64 61.41 61.51 994786
2020-08-10 61.54 61.56 61.43 61.47 594106
2020-08-11 61.41 61.43 61.21 61.26 2269146
2020-08-12 61.22 61.29 61.17 61.21 1013439
2020-08-13 61.18 61.24 60.88 60.96 1076545
2020-08-14 61.00 61.00 60.79 60.85 855636
2020-08-17 60.93 61.02 60.88 60.97 1335611
2020-08-18 60.97 61.08 60.95 61.05 853790
2020-08-19 61.10 61.16 60.99 60.99 2728736
2020-08-20 61.12 61.16 61.04 61.14 614085
2020-08-21 61.18 61.19 61.08 61.19 652090
2020-08-24 61.18 61.22 61.09 61.12 687343
2020-08-25 61.00 61.02 60.88 60.97 612390
2020-08-26 60.99 61.09 60.91 61.05 3022160
2020-08-27 61.11 61.12 60.83 60.83 1017341
2020-08-28 60.93 61.02 60.91 61.02 478017
2020-08-31 61.01 61.20 60.99 61.16 1340964
2020-09-01 61.04 61.23 60.96 61.21 1035165
2020-09-02 61.21 61.33 61.16 61.33 1821940
2020-09-03 61.34 61.39 61.23 61.24 825672
2020-09-04 61.13 61.16 60.92 60.96 584747
2020-09-08 60.93 60.99 60.87 60.95 1375997
2020-09-09 61.01 61.02 60.93 60.96 676243
2020-09-10 60.96 61.04 60.91 60.98 1275192
2020-09-11 61.03 61.08 60.96 61.06 562977
2020-09-14 61.09 61.16 61.07 61.08 471940
2020-09-15 61.10 61.15 61.09 61.15 942679
2020-09-16 61.19 61.26 61.13 61.16 1983348
2020-09-17 61.22 61.22 61.09 61.10 531714
2020-09-18 61.16 61.16 61.06 61.11 1060293
2020-09-21 61.11 61.11 61.00 61.01 526067
2020-09-22 61.07 61.11 61.02 61.08 2004042
2020-09-23 61.00 61.08 60.79 60.79 862271
2020-09-24 60.71 60.78 60.62 60.62 699263
2020-09-25 60.64 60.71 60.63 60.68 605269
2020-09-28 60.70 60.87 60.68 60.87 648349
2020-09-29 60.90 60.93 60.86 60.88 849403
2020-09-30 60.86 60.89 60.78 60.81 2250042
2020-10-01 60.66 60.87 60.66 60.87 1953339
2020-10-02 60.83 60.85 60.74 60.83 818684
2020-10-05 60.75 60.83 60.68 60.71 1023910
2020-10-06 60.77 60.86 60.63 60.71 955627
2020-10-07 60.66 60.78 60.66 60.72 1120981
2020-10-08 60.79 60.85 60.75 60.83 716169
2020-10-09 60.82 60.90 60.79 60.88 606391
2020-10-12 60.99 61.09 60.96 61.09 435839
2020-10-13 61.10 61.11 60.99 61.07 6818020
2020-10-14 61.09 61.14 61.00 61.06 8815557
2020-10-15 61.03 61.06 60.98 60.99 3624679
2020-10-16 61.01 61.09 60.93 60.93 766900
2020-10-19 60.94 60.96 60.88 60.93 537217
2020-10-20 60.89 60.93 60.84 60.86 558631
2020-10-21 60.84 60.86 60.77 60.81 1637907
2020-10-22 60.82 60.82 60.72 60.79 1270665
2020-10-23 60.78 60.88 60.78 60.84 709779
2020-10-26 60.91 60.93 60.84 60.91 566583
2020-10-27 60.97 61.05 60.93 61.05 845602
2020-10-28 61.03 61.03 60.82 60.86 855251
2020-10-29 60.87 60.87 60.67 60.77 1324516
2020-10-30 60.74 60.74 60.55 60.56 1688380
2020-11-02 60.58 60.61 60.52 60.59 1352303
2020-11-03 60.56 60.59 60.49 60.52 4189763
2020-11-04 61.00 61.12 60.95 61.11 1476286
2020-11-05 61.19 61.26 61.12 61.15 1375863
2020-11-06 61.08 61.09 61.00 61.08 715274
2020-11-09 61.10 61.28 60.76 60.80 822454
2020-11-10 60.75 60.91 60.66 60.75 1068845
2020-11-11 60.81 60.82 60.72 60.80 477531
2020-11-12 60.93 61.00 60.88 60.98 1796797
2020-11-13 61.01 61.06 60.99 61.05 1385148
2020-11-16 61.06 61.13 61.04 61.10 1227086
2020-11-17 61.19 61.26 61.18 61.24 3539844
2020-11-18 61.32 61.34 61.26 61.26 3239980
2020-11-19 61.31 61.49 61.31 61.46 4716801
2020-11-20 61.41 61.46 61.31 61.39 3307880
2020-11-23 61.42 61.43 61.37 61.43 1156993
2020-11-24 61.43 61.44 61.33 61.37 4410258
2020-11-25 61.45 61.46 61.41 61.45 1118878
2020-11-27 61.52 61.59 61.52 61.57 573665
2020-11-30 61.69 61.72 61.58 61.72 1878495
2020-12-01 61.61 61.61 61.38 61.43 1545883
2020-12-02 61.41 61.42 61.29 61.38 1099350
2020-12-03 61.47 61.57 61.42 61.50 1539412
2020-12-04 61.36 61.39 61.31 61.36 1538933
2020-12-07 61.44 61.51 61.39 61.46 2284689
2020-12-08 61.50 61.50 61.38 61.44 1273649
2020-12-09 61.33 61.33 61.18 61.25 1244859
2020-12-10 61.30 61.46 61.28 61.45 1418623
2020-12-11 61.41 61.51 61.39 61.47 1187516
2020-12-14 61.40 61.50 61.38 61.49 530808
2020-12-15 61.54 61.59 61.47 61.58 763833
2020-12-16 61.51 61.61 61.43 61.55 1527612
2020-12-17 61.52 61.57 61.38 61.47 3163664
2020-12-18 61.53 61.55 61.42 61.43 693182
2020-12-21 61.43 61.47 61.33 61.37 1504705
2020-12-22 61.57 61.57 61.42 61.55 1700915
2020-12-23 61.55 61.61 61.39 61.55 1015975
2020-12-24 61.59 61.65 61.58 61.65 372349
2020-12-28 61.59 61.70 61.58 61.66 854958
2020-12-29 61.66 61.73 61.65 61.71 673551
2020-12-30 61.72 61.79 61.69 61.79 1452560
2020-12-31 61.78 61.83 61.77 61.79 957702
2021-01-04 61.76 61.77 61.67 61.74 1283051
2021-01-05 61.64 61.66 61.54 61.60 1148161
2021-01-06 61.35 61.42 61.29 61.41 1628515
2021-01-07 61.30 61.36 61.27 61.35 884751
2021-01-08 61.29 61.31 61.17 61.25 1045794
2021-01-11 61.17 61.18 61.10 61.12 846361
2021-01-12 61.01 61.20 60.95 61.19 1220822
2021-01-13 61.25 61.45 61.25 61.40 1726362
2021-01-14 61.42 61.50 61.29 61.29 1423095
2021-01-15 61.38 61.40 61.31 61.35 851871
2021-01-19 61.34 61.42 61.31 61.40 1343980
2021-01-20 61.36 61.43 61.34 61.38 1307678
2021-01-21 61.29 61.39 61.26 61.36 1164575
2021-01-22 61.30 61.39 61.29 61.32 3045670
2021-01-25 61.37 61.48 61.35 61.46 1644806
2021-01-26 61.40 61.51 61.37 61.46 858102
2021-01-27 61.51 61.53 61.41 61.44 1331705
2021-01-28 61.39 61.44 61.35 61.35 987114
2021-01-29 61.23 61.37 61.21 61.29 1109720
2021-02-01 61.20 61.31 61.18 61.29 1517073
2021-02-02 61.16 61.25 61.11 61.24 1477070
2021-02-03 61.19 61.21 61.14 61.20 738866
2021-02-04 61.15 61.35 61.11 61.23 663207
2021-02-05 61.25 61.30 61.19 61.21 1125335
2021-02-08 61.22 61.29 61.21 61.26 1721504
2021-02-09 61.29 61.31 61.22 61.24 2068928
2021-02-10 61.31 61.38 61.27 61.35 863008
2021-02-11 61.38 61.38 61.29 61.30 2169076
2021-02-12 61.23 61.30 61.19 61.20 2194038
2021-02-16 61.00 61.00 60.83 60.85 1158524
2021-02-17 60.94 60.99 60.85 60.96 2022232
2021-02-18 60.93 61.03 60.86 60.94 1686499
2021-02-19 60.87 60.89 60.68 60.71 1298026
2021-02-22 60.64 60.73 60.55 60.55 4008815
2021-02-23 60.52 60.65 60.44 60.65 1197388
2021-02-24 60.45 60.70 60.38 60.70 1181187
2021-02-25 60.36 60.40 59.63 59.80 3042015
2021-02-26 60.06 60.23 59.85 60.22 1392663
2021-03-01 60.13 60.26 60.12 60.25 1539429
2021-03-02 60.25 60.31 60.20 60.25 1358182
2021-03-03 60.06 60.07 59.95 59.98 1116987
2021-03-04 59.98 60.01 59.57 59.59 1324213
2021-03-05 59.42 59.54 59.33 59.48 1195049
2021-03-08 59.34 59.34 59.03 59.03 998413
2021-03-09 59.24 59.34 59.21 59.27 1144883
2021-03-10 59.32 59.54 59.31 59.48 1245286
2021-03-11 59.58 59.65 59.49 59.55 1870813
2021-03-12 59.23 59.33 59.13 59.16 1748911
2021-03-15 59.21 59.30 59.19 59.27 1094991
2021-03-16 59.33 59.36 59.24 59.27 958465
2021-03-17 59.13 59.48 59.05 59.34 1312864
2021-03-18 58.95 59.09 58.88 59.04 1541856
2021-03-19 58.95 59.06 58.91 58.97 1409988
2021-03-22 59.11 59.19 59.06 59.14 3164310
2021-03-23 59.21 59.30 59.16 59.28 2406233
2021-03-24 59.17 59.36 59.15 59.35 1835219
2021-03-25 59.38 59.40 59.23 59.36 1587853
2021-03-26 59.24 59.34 59.20 59.26 921919
2021-03-29 59.26 59.28 59.09 59.15 901911
2021-03-30 59.07 59.18 58.98 59.18 5737057
2021-03-31 59.21 59.32 59.15 59.23 6677116
2021-04-01 59.29 59.31 59.18 59.27 7647054
2021-04-05 59.14 59.21 59.08 59.11 1624863
2021-04-06 59.22 59.44 59.21 59.44 3976928
2021-04-07 59.41 59.49 59.34 59.38 1755527
2021-04-08 59.47 59.55 59.45 59.55 1811806
2021-04-09 59.42 59.54 59.38 59.48 2554910
2021-04-12 59.40 59.43 59.35 59.43 888047
2021-04-13 59.41 59.64 59.40 59.64 1622395
2021-04-14 59.57 59.60 59.50 59.58 1317992
2021-04-15 59.70 59.92 59.68 59.83 1597611
2021-04-16 59.65 59.72 59.61 59.61 2587539
2021-04-19 59.52 59.60 59.47 59.56 1028518
2021-04-20 59.57 59.72 59.57 59.67 772955
2021-04-21 59.68 59.75 59.61 59.75 1110140
2021-04-22 59.77 59.81 59.68 59.77 1705100
2021-04-23 59.79 59.87 59.74 59.80 1547845
2021-04-26 59.80 59.82 59.77 59.77 1352283
2021-04-27 59.78 59.78 59.63 59.64 1742688
2021-04-28 59.64 59.69 59.49 59.69 964141
2021-04-29 59.49 59.63 59.46 59.63 1194692
2021-04-30 59.62 59.73 59.61 59.73 1474247
2021-05-03 59.63 59.75 59.58 59.67 1595527
2021-05-04 59.79 59.81 59.65 59.69 4776233
2021-05-05 59.65 59.75 59.64 59.75 1040460
2021-05-06 59.74 59.83 59.73 59.83 1921861
2021-05-07 60.00 60.08 59.84 59.89 2035360
2021-05-10 59.87 59.92 59.74 59.76 1166625
2021-05-11 59.67 59.70 59.62 59.68 1700149
2021-05-12 59.48 59.52 59.40 59.42 1772006
2021-05-13 59.53 59.64 59.51 59.63 3470914
2021-05-14 59.73 59.78 59.68 59.78 1591667
2021-05-17 59.72 59.74 59.67 59.70 4804994
2021-05-18 59.70 59.70 59.65 59.65 895985
2021-05-19 59.65 59.72 59.47 59.56 1050028
2021-05-20 59.67 59.80 59.66 59.78 1575624
2021-05-21 59.85 59.87 59.77 59.78 1297403
2021-05-24 59.85 59.91 59.82 59.88 1955849
2021-05-25 59.92 60.05 59.90 60.02 699737
2021-05-26 59.92 60.04 59.92 60.00 1324486
2021-05-27 59.96 59.96 59.86 59.90 1534008
2021-05-28 59.91 60.04 59.91 59.96 1961911
2021-06-01 59.78 59.84 59.73 59.83 1133577
2021-06-02 59.91 59.93 59.87 59.93 1516536
2021-06-03 59.77 59.79 59.72 59.74 788529
2021-06-04 59.87 60.02 59.85 60.01 647579
2021-06-07 59.94 59.99 59.93 59.98 1096915
2021-06-08 60.10 60.13 60.08 60.12 821716
2021-06-09 60.29 60.33 60.22 60.26 709413
2021-06-10 60.19 60.46 60.18 60.46 1206307
2021-06-11 60.48 60.50 60.40 60.45 1306622
2021-06-14 60.39 60.39 60.26 60.29 818533
2021-06-15 60.30 60.38 60.27 60.37 1127576
2021-06-16 60.39 60.45 59.94 60.06 1899020
2021-06-17 60.13 60.32 60.13 60.19 1782661
2021-06-18 60.21 60.41 60.12 60.39 1785331
2021-06-21 60.32 60.39 60.25 60.26 1079807
2021-06-22 60.20 60.37 60.14 60.35 1349181
2021-06-23 60.31 60.37 60.25 60.28 1389923
2021-06-24 60.33 60.37 60.27 60.34 1178583
2021-06-25 60.37 60.38 60.16 60.24 3147642
2021-06-28 60.32 60.42 60.32 60.40 1742210
2021-06-29 60.32 60.45 60.32 60.45 2737450
2021-06-30 60.52 60.56 60.50 60.52 1396308
2021-07-01 60.42 60.43 60.27 60.36 1470726
2021-07-02 60.39 60.50 60.37 60.49 1142275
2021-07-06 60.54 60.72 60.52 60.69 1388654
2021-07-07 60.74 60.83 60.69 60.81 1738425
2021-07-08 60.80 60.91 60.77 60.85 1377949
2021-07-09 60.67 60.69 60.65 60.67 955533
2021-07-12 60.68 60.71 60.59 60.63 765534
2021-07-13 60.63 60.67 60.46 60.47 1556228
2021-07-14 60.64 60.71 60.62 60.70 1228158
2021-07-15 60.79 60.80 60.65 60.77 954395
2021-07-16 60.68 60.79 60.68 60.76 1669992
2021-07-19 60.98 61.10 60.95 61.05 1711282
2021-07-20 61.23 61.24 60.99 61.05 1459835
2021-07-21 60.88 60.92 60.82 60.85 1067871
2021-07-22 60.88 61.03 60.86 60.97 1077373
2021-07-23 60.85 60.97 60.83 60.97 2165177
2021-07-26 61.02 61.02 60.90 60.92 1457441
2021-07-27 61.04 61.06 60.97 61.04 1814335
2021-07-28 60.99 61.15 60.94 61.13 1217823
2021-07-29 61.02 61.07 60.98 61.04 1214710
2021-07-30 61.09 61.15 61.05 61.10 1703481
2021-08-02 61.07 61.24 61.04 61.14 1475360
2021-08-03 61.17 61.22 61.12 61.16 938340
2021-08-04 61.28 61.32 60.96 61.13 1674437
2021-08-05 61.02 61.05 60.93 60.98 982503
2021-08-06 60.76 60.79 60.70 60.70 1405356
2021-08-09 60.73 60.74 60.52 60.52 1488348
2021-08-10 60.56 60.58 60.44 60.45 1275597
2021-08-11 60.47 60.64 60.40 60.54 1267892
2021-08-12 60.52 60.58 60.49 60.56 1034913
2021-08-13 60.64 60.79 60.62 60.78 471781
2021-08-16 60.89 60.97 60.84 60.85 3023149
2021-08-17 60.81 60.85 60.76 60.79 1353602
2021-08-18 60.77 60.80 60.63 60.70 1522295
2021-08-19 60.77 60.85 60.71 60.81 1796431
2021-08-20 60.83 60.84 60.75 60.79 952244
2021-08-23 60.78 60.84 60.77 60.82 1508976
2021-08-24 60.78 60.80 60.69 60.69 939093
2021-08-25 60.71 60.73 60.57 60.60 1657556
2021-08-26 60.63 60.64 60.53 60.58 1124514
2021-08-27 60.61 60.81 60.53 60.79 1404906
2021-08-30 60.77 60.91 60.77 60.91 911991
2021-08-31 60.89 60.97 60.82 60.83 3568196
2021-09-01 60.79 60.80 60.67 60.76 2360968
2021-09-02 60.83 60.83 60.77 60.80 4295387
2021-09-03 60.71 60.75 60.69 60.71 980146
2021-09-07 60.55 60.58 60.47 60.52 1269575
2021-09-08 60.57 60.70 60.55 60.66 705453
2021-09-09 60.71 60.88 60.67 60.84 903916
2021-09-10 60.79 60.81 60.65 60.71 751606
2021-09-13 60.77 60.84 60.77 60.80 1202840
2021-09-14 60.84 60.95 60.83 60.89 1054372
2021-09-15 60.85 60.88 60.79 60.86 2850887
2021-09-16 60.70 60.79 60.67 60.74 906481
2021-09-17 60.64 60.67 60.59 60.63 2593042
2021-09-20 60.66 60.79 60.65 60.77 733501
2021-09-21 60.82 60.83 60.74 60.77 648341
2021-09-22 60.76 60.87 60.68 60.83 1296020
2021-09-23 60.69 60.69 60.52 60.54 1649400
2021-09-24 60.48 60.51 60.43 60.46 3638982
2021-09-27 60.36 60.44 60.34 60.38 2185388
2021-09-28 60.20 60.21 60.07 60.12 1735953
2021-09-29 60.20 60.26 60.07 60.12 3580206
2021-09-30 60.10 60.13 60.04 60.06 3280957
2021-10-01 60.09 60.27 60.07 60.23 1422078
2021-10-04 60.14 60.20 60.09 60.17 1721820
2021-10-05 60.10 60.11 60.00 60.04 1777713
2021-10-06 59.98 60.03 59.93 60.00 803697
2021-10-07 59.91 59.93 59.81 59.82 1462303
2021-10-08 59.80 59.80 59.64 59.66 1088575
2021-10-11 59.57 59.62 59.52 59.52 350083
2021-10-12 59.75 59.75 59.58 59.71 1848463
2021-10-13 59.75 59.89 59.75 59.86 2276608
2021-10-14 59.95 60.03 59.91 60.02 2332106
2021-10-15 59.88 59.89 59.80 59.84 1470317
2021-10-18 59.69 59.75 59.59 59.70 1646766
2021-10-19 59.65 59.65 59.52 59.52 1213479
2021-10-20 59.54 59.61 59.50 59.50 1372036
2021-10-21 59.45 59.45 59.33 59.36 3072849
2021-10-22 59.38 59.50 59.33 59.46 1130272
2021-10-25 59.48 59.59 59.48 59.53 1549936
2021-10-26 59.55 59.62 59.50 59.61 623075
2021-10-27 59.77 59.91 59.65 59.82 986758
2021-10-28 59.80 59.82 59.68 59.74 1693481
2021-10-29 59.60 59.79 59.57 59.71 2271430
2021-11-01 59.48 59.59 59.46 59.56 1846601
2021-11-02 59.62 59.73 59.60 59.72 4462926
2021-11-03 59.71 59.73 59.50 59.65 3041831
2021-11-04 59.71 59.91 59.69 59.84 3686929
2021-11-05 59.97 60.18 59.91 60.12 4418926
2021-11-08 60.07 60.07 59.90 59.94 1263113
2021-11-09 60.11 60.16 60.05 60.05 759654
2021-11-10 59.95 59.96 59.61 59.65 1496704
2021-11-11 59.66 59.67 59.46 59.49 957168
2021-11-12 59.64 59.66 59.50 59.54 916317
2021-11-15 59.50 59.52 59.26 59.26 1203187
2021-11-16 59.25 59.37 59.23 59.25 3022441
2021-11-17 59.24 59.40 59.22 59.39 965950
2021-11-18 59.33 59.46 59.33 59.42 1719102
2021-11-19 59.55 59.63 59.51 59.52 943530
2021-11-22 59.34 59.41 59.14 59.14 1975009
2021-11-23 59.04 59.07 58.91 58.91 1645236
2021-11-24 58.87 59.02 58.83 59.00 1147190
2021-11-26 59.18 59.36 59.17 59.31 1714679
2021-11-29 59.19 59.41 59.16 59.40 1996614
2021-11-30 59.58 59.74 59.32 59.46 5616353
2021-12-01 59.14 59.25 59.10 59.23 2686615
2021-12-02 59.21 59.25 59.13 59.22 1842032
2021-12-03 59.25 59.64 59.21 59.53 2471314
2021-12-06 59.49 59.52 59.33 59.36 1698582
2021-12-07 59.34 59.47 59.33 59.36 2707959
2021-12-08 59.32 59.32 59.14 59.22 2252575
2021-12-09 59.30 59.35 59.21 59.24 950185
2021-12-10 59.33 59.42 59.27 59.30 1382297
2021-12-13 59.43 59.57 59.42 59.47 1270144
2021-12-14 59.39 59.39 59.27 59.32 1269242
2021-12-15 59.24 59.40 59.18 59.37 3717346
2021-12-16 59.37 59.45 59.35 59.40 3608526
2021-12-17 59.46 59.53 59.41 59.42 1796293
2021-12-20 59.43 59.47 59.31 59.35 1603681
2021-12-21 59.06 59.32 59.06 59.31 2389288
2021-12-22 59.37 59.38 59.26 59.35 1368548
2021-12-23 59.31 59.34 59.24 59.31 880847
2021-12-27 59.32 59.43 59.30 59.40 1178289
2021-12-28 59.47 59.49 59.37 59.39 1147078
2021-12-29 59.27 59.29 59.16 59.20 1553276
2021-12-30 59.26 59.36 59.20 59.34 678542
2021-12-31 59.36 59.39 59.26 59.27 995169
2022-01-03 59.01 59.03 58.88 58.91 2761702
2022-01-04 58.82 58.95 58.79 58.95 1546872
2022-01-05 58.96 58.98 58.65 58.65 3115352
2022-01-06 58.55 58.59 58.49 58.54 1943432
2022-01-07 58.45 58.47 58.29 58.38 1309731
2022-01-10 58.25 58.34 58.16 58.34 1349737
2022-01-11 58.29 58.44 58.24 58.41 2235074
2022-01-12 58.48 58.54 58.41 58.41 1776068
2022-01-13 58.44 58.54 58.39 58.51 1525490
2022-01-14 58.41 58.41 58.20 58.21 1790999
2022-01-18 57.95 57.99 57.78 57.80 3150051
2022-01-19 57.91 58.00 57.84 57.86 1716008
2022-01-20 57.93 57.97 57.82 57.84 1447941
2022-01-21 58.07 58.15 58.04 58.09 2440278
2022-01-24 58.14 58.18 58.03 58.05 2123187
2022-01-25 58.03 58.11 57.94 57.95 2063992
2022-01-26 58.04 58.06 57.61 57.62 2061056
2022-01-27 57.68 57.83 57.65 57.71 2320433
2022-01-28 57.52 57.78 57.52 57.76 2242840
2022-01-31 57.70 57.84 57.66 57.82 2360378
2022-02-01 57.74 57.78 57.57 57.75 1740394
2022-02-02 57.81 57.90 57.77 57.77 2451648
2022-02-03 57.52 57.53 57.43 57.45 1867123
2022-02-04 57.09 57.13 56.96 57.09 2351896
2022-02-07 57.03 57.18 57.00 57.15 2398474
2022-02-08 57.04 57.07 56.96 56.98 2131008
2022-02-09 57.08 57.19 57.05 57.05 1287320
2022-02-10 56.82 56.89 56.50 56.53 2243326
2022-02-11 56.66 56.90 56.50 56.85 1603870
2022-02-14 56.63 56.68 56.53 56.56 2310969
2022-02-15 56.46 56.58 56.40 56.41 1088876
2022-02-16 56.48 56.50 56.30 56.46 2078899
2022-02-17 56.52 56.62 56.50 56.55 1734155
2022-02-18 56.65 56.66 56.53 56.62 979893
2022-02-22 56.46 56.52 56.40 56.50 2076118
2022-02-23 56.37 56.40 56.18 56.19 2208968
2022-02-24 56.18 56.37 56.14 56.33 2258585
2022-02-25 56.32 56.40 56.28 56.37 2342368
2022-02-28 56.58 56.84 56.58 56.83 2807296
2022-03-01 56.87 57.19 56.86 56.97 3889551
2022-03-02 56.69 56.73 56.33 56.33 3282395
2022-03-03 56.50 56.56 56.38 56.49 1538823
2022-03-04 56.72 56.76 56.53 56.55 1583538
2022-03-07 56.29 56.40 56.04 56.04 2396943
2022-03-08 55.81 55.89 55.66 55.79 2771360
2022-03-09 55.72 55.83 55.69 55.74 2828525
2022-03-10 55.54 55.56 55.25 55.32 2222172
2022-03-11 55.33 55.38 55.25 55.27 1067042
2022-03-14 54.94 54.95 54.65 54.67 1060070
2022-03-15 54.86 54.92 54.72 54.83 1621897
2022-03-16 54.92 55.00 54.49 54.95 2628774
2022-03-17 55.07 55.35 55.07 55.30 2075185
2022-03-18 55.22 55.41 55.22 55.36 1739409
2022-03-21 55.06 55.14 54.78 54.81 1763961
2022-03-22 54.65 54.72 54.61 54.68 1522445
2022-03-23 54.69 54.81 54.61 54.73 1964355
2022-03-24 54.53 54.73 54.40 54.66 1203280
2022-03-25 54.51 54.52 54.17 54.28 1579916
2022-03-28 54.33 54.50 54.29 54.43 1741184
2022-03-29 54.60 54.90 54.57 54.90 1618752
2022-03-30 54.70 54.94 54.67 54.94 1694249
2022-03-31 54.93 55.06 54.85 54.87 1694630
2022-04-01 54.45 54.81 54.45 54.72 1601125
2022-04-04 54.78 54.83 54.70 54.80 3262482
2022-04-05 54.66 54.69 54.15 54.15 2502430
2022-04-06 53.84 54.18 53.74 53.99 2421901
2022-04-07 53.98 54.01 53.79 53.82 3197719
2022-04-08 53.55 53.67 53.33 53.41 1827149
2022-04-11 53.36 53.38 53.16 53.24 1963649
2022-04-12 53.47 53.63 53.38 53.38 1764368
2022-04-13 53.45 53.64 53.43 53.59 1610979
2022-04-14 53.54 53.56 53.13 53.14 1426544
2022-04-18 53.09 53.12 52.87 52.90 4265768
2022-04-19 52.70 52.77 52.53 52.54 3362038
2022-04-20 52.77 52.94 52.72 52.82 2012411
2022-04-21 52.78 52.78 52.30 52.41 1439040
2022-04-22 52.25 52.45 52.16 52.36 3104396
2022-04-25 52.62 52.89 52.62 52.73 3756163
2022-04-26 52.98 53.02 52.71 52.77 2183388
2022-04-27 52.77 52.87 52.43 52.47 5378535
2022-04-28 52.35 52.52 52.27 52.52 2810554
2022-04-29 52.14 52.34 52.09 52.14 3307862
2022-05-02 51.90 51.92 51.71 51.83 1991129
2022-05-03 52.15 52.21 51.91 51.98 1748361
2022-05-04 51.99 52.47 51.76 52.45 2241369
2022-05-05 52.04 52.09 51.58 51.84 1682225
2022-05-06 51.61 51.78 51.51 51.53 2852553
2022-05-09 51.52 51.75 51.39 51.73 1936470
2022-05-10 51.93 52.05 51.80 51.85 1657739
2022-05-11 51.76 52.05 51.64 51.96 2696104
2022-05-12 52.09 52.21 52.01 52.05 1263782
2022-05-13 52.01 52.01 51.75 51.81 1986331
2022-05-16 52.03 52.14 51.96 52.00 1277209
2022-05-17 51.73 51.82 51.66 51.75 2078586
2022-05-18 51.60 51.79 51.60 51.78 890548
2022-05-19 52.07 52.21 51.91 51.94 1438821
2022-05-20 52.07 52.11 51.96 52.10 1018048
2022-05-23 52.03 52.12 51.88 51.96 1305380
2022-05-24 52.10 52.43 52.10 52.37 1136991
2022-05-25 52.58 52.89 52.49 52.66 2008934
2022-05-26 52.82 52.94 52.73 52.82 1525362
2022-05-27 52.96 53.11 52.89 53.02 1467544
2022-05-31 52.67 52.74 52.50 52.67 1901030
2022-06-01 52.64 52.71 52.17 52.28 1457832
2022-06-02 52.35 52.40 52.17 52.31 2161026
2022-06-03 52.14 52.24 52.10 52.17 876861
2022-06-06 52.19 52.19 51.93 51.96 2129802
2022-06-07 52.06 52.22 52.02 52.14 2011874
2022-06-08 52.05 52.15 51.95 51.96 1108633
2022-06-09 51.91 51.93 51.67 51.67 3346637
2022-06-10 51.42 51.42 51.02 51.19 1486642
2022-06-13 50.44 50.59 49.94 50.26 3697596
2022-06-14 50.44 50.52 49.85 49.95 2172388
2022-06-15 50.41 50.73 50.10 50.68 2457236
2022-06-16 50.10 50.65 50.05 50.65 1818353
2022-06-17 50.73 50.77 50.44 50.69 1304943
2022-06-21 50.58 50.73 50.38 50.41 1267811
2022-06-22 50.81 50.90 50.68 50.71 1721518
2022-06-23 50.92 51.34 50.92 51.00 2177782
2022-06-24 51.01 51.24 50.97 51.07 2366968
2022-06-27 50.82 50.95 50.70 50.70 3265954
2022-06-28 50.63 50.71 50.53 50.65 1913950
2022-06-29 50.66 50.89 50.65 50.84 861125
2022-06-30 50.98 51.19 50.97 51.06 1086917
2022-07-01 51.31 51.62 51.29 51.49 2813528
2022-07-05 51.58 51.60 51.43 51.52 3162168
2022-07-06 51.67 51.69 51.16 51.19 2975260
2022-07-07 51.33 51.37 51.08 51.18 2033874
2022-07-08 51.03 51.11 50.95 51.05 921734
2022-07-11 51.22 51.32 51.13 51.19 1894301
2022-07-12 51.35 51.50 51.27 51.29 3357913
2022-07-13 50.88 51.52 50.87 51.51 2480158
2022-07-14 51.07 51.33 50.97 51.25 1559808
2022-07-15 51.28 51.59 51.19 51.53 1142764
2022-07-18 51.42 51.46 51.23 51.27 1815693
2022-07-19 51.31 51.36 51.19 51.32 1209316
2022-07-20 51.49 51.49 51.19 51.21 1646857
2022-07-21 51.36 51.81 51.35 51.81 821096
2022-07-22 52.16 52.38 51.99 52.18 743102
2022-07-25 51.97 52.00 51.87 51.87 1663506
2022-07-26 52.11 52.13 51.86 51.89 2691118
2022-07-27 52.07 52.46 52.06 52.27 1120076
2022-07-28 52.65 52.74 52.53 52.71 1421909
2022-07-29 52.66 52.89 52.61 52.82 862624
2022-08-01 52.71 52.85 52.63 52.68 1153736
2022-08-02 52.71 52.75 52.11 52.11 1635199
2022-08-03 52.16 52.49 52.00 52.47 988423
2022-08-04 52.53 52.73 52.45 52.71 869738
2022-08-05 52.12 52.16 51.93 52.11 928926
2022-08-08 52.31 52.45 52.29 52.29 1126963
2022-08-09 52.14 52.19 52.06 52.12 606301
2022-08-10 52.43 52.65 52.38 52.49 1003852
2022-08-11 52.70 52.80 52.21 52.23 1356269
2022-08-12 52.47 52.64 52.34 52.63 895286
2022-08-15 52.73 52.80 52.61 52.71 760296
2022-08-16 52.57 52.57 52.36 52.53 1698139
2022-08-17 52.23 52.30 52.04 52.15 929043
2022-08-18 52.26 52.37 52.21 52.23 1378149
2022-08-19 51.90 51.90 51.71 51.82 457702
2022-08-22 51.68 51.79 51.48 51.48 871155
2022-08-23 51.49 51.74 51.43 51.52 788970
2022-08-24 51.46 51.48 51.34 51.41 1199599
2022-08-25 51.50 51.88 51.42 51.85 1077334
2022-08-26 51.74 51.83 51.51 51.54 673142
2022-08-29 51.35 51.35 51.19 51.23 943849
2022-08-30 51.32 51.38 51.05 51.23 560656
2022-08-31 51.15 51.22 50.83 50.87 1596496
2022-09-01 50.49 50.57 50.25 50.55 2159399
2022-09-02 50.76 50.91 50.64 50.66 2081214
2022-09-06 50.47 50.49 50.14 50.18 1035462
2022-09-07 50.33 50.64 50.33 50.63 1223665
2022-09-08 50.61 50.71 50.50 50.53 1774222
2022-09-09 50.64 50.81 50.55 50.59 653126
2022-09-12 50.74 50.79 50.46 50.55 979317
2022-09-13 50.11 50.20 50.04 50.12 839763
2022-09-14 50.09 50.33 50.09 50.22 820532
2022-09-15 50.13 50.18 50.01 50.03 1811306
2022-09-16 49.92 50.15 49.89 50.09 1236694
2022-09-19 49.84 50.07 49.81 50.02 2722429
2022-09-20 49.70 49.79 49.61 49.66 1261092
2022-09-21 49.77 49.88 49.38 49.70 1459416
2022-09-22 49.38 49.38 49.14 49.18 1362607
2022-09-23 49.10 49.13 48.86 49.05 2099925
2022-09-26 48.80 48.89 48.30 48.31 1391598
2022-09-27 48.36 48.46 47.85 47.86 2867618
2022-09-28 48.25 48.72 48.20 48.69 1610998
2022-09-29 48.28 48.40 48.05 48.32 1513610
2022-09-30 48.54 48.66 48.22 48.28 1097680
2022-10-03 48.64 49.15 48.58 48.77 1401017
2022-10-04 49.04 49.23 48.93 49.02 1179325
2022-10-05 48.71 48.77 48.48 48.67 1173486
2022-10-06 48.61 48.69 48.44 48.49 1943995
2022-10-07 48.32 48.33 48.14 48.15 1283037
2022-10-10 48.18 48.23 47.73 47.92 825301
2022-10-11 47.99 48.15 47.78 47.84 1584756
2022-10-12 47.80 47.90 47.67 47.81 761613
2022-10-13 47.04 47.92 47.04 47.82 1698361
2022-10-14 48.09 48.09 47.40 47.42 1059297
2022-10-17 47.81 47.95 47.60 47.61 1328240
2022-10-18 47.87 47.91 47.52 47.84 1516895
2022-10-19 47.46 47.56 47.25 47.28 954578
2022-10-20 47.25 47.41 46.97 47.00 662307
2022-10-21 46.90 47.29 46.81 47.21 1265574
2022-10-24 47.25 47.42 47.03 47.25 1515423
2022-10-25 47.60 47.88 47.60 47.69 2143798
2022-10-26 47.79 48.04 47.77 47.83 1267589
2022-10-27 48.00 48.17 47.85 48.01 1214688
2022-10-28 47.89 48.15 47.88 48.08 1509382
2022-10-31 47.92 47.96 47.73 47.89 789593
2022-11-01 48.09 48.13 47.71 47.87 1735105
2022-11-02 47.95 48.36 47.62 47.74 1871116
2022-11-03 47.35 47.69 47.26 47.58 1083093
2022-11-04 47.73 47.87 47.56 47.73 1179671
2022-11-07 47.72 47.75 47.53 47.66 2438352
2022-11-08 47.74 47.93 47.70 47.81 1197730
2022-11-09 47.76 47.95 47.68 47.79 1485477
2022-11-10 48.65 49.13 48.65 49.10 2468957
2022-11-11 49.10 49.23 48.96 49.18 814307
2022-11-14 49.02 49.10 48.92 48.92 2014420
2022-11-15 49.31 49.46 49.23 49.44 1685499
2022-11-16 49.55 49.76 49.49 49.72 2237461
2022-11-17 49.37 49.47 49.27 49.43 1325362
2022-11-18 49.50 49.55 49.32 49.37 1881278
2022-11-21 49.54 49.57 49.31 49.33 3731410
2022-11-22 49.49 49.65 49.43 49.61 1475983
2022-11-23 49.70 49.90 49.68 49.90 1452599
2022-11-25 49.93 50.06 49.87 49.97 1182374
2022-11-28 49.94 49.97 49.68 49.74 2081502
2022-11-29 49.61 49.69 49.51 49.57 1011696
2022-11-30 49.59 50.12 49.46 50.02 3282359
2022-12-01 50.13 50.47 50.08 50.46 2411606
2022-12-02 50.16 50.61 50.06 50.61 1047254
2022-12-05 50.37 50.38 50.10 50.23 1909704
2022-12-06 50.31 50.39 50.23 50.36 1630855
2022-12-07 50.55 50.78 50.49 50.76 2358057
2022-12-08 50.66 50.70 50.51 50.55 3153919
2022-12-09 50.46 50.51 50.33 50.33 1288962
2022-12-12 50.55 50.59 50.27 50.31 1003980
2022-12-13 50.99 51.12 50.66 50.74 1719093
2022-12-14 50.77 50.90 50.47 50.83 1718384
2022-12-15 50.68 50.74 50.54 50.72 4439697
2022-12-16 50.40 50.66 50.39 50.60 1383300
2022-12-19 50.42 50.42 50.19 50.25 2551706
2022-12-20 49.96 49.99 49.83 49.87 4531080
2022-12-21 50.11 50.16 50.01 50.09 1618171
2022-12-22 50.05 50.14 50.01 50.08 1255701
2022-12-23 49.96 50.07 49.90 50.03 977412
2022-12-27 49.83 49.86 49.55 49.55 1274458
2022-12-28 49.66 49.72 49.46 49.46 1451097
2022-12-29 49.61 49.73 49.57 49.72 1028029
2022-12-30 49.61 49.66 49.43 49.51 1112393
2023-01-03 49.99 50.02 49.66 49.76 1731551
2023-01-04 50.09 50.09 49.89 50.05 1300857
2023-01-05 49.81 50.02 49.73 49.96 2588479
2023-01-06 50.08 50.69 50.01 50.63 1490780
2023-01-09 50.59 50.87 50.57 50.74 2297452
2023-01-10 50.62 50.72 50.52 50.64 2760705
2023-01-11 50.81 50.95 50.80 50.95 2731699
2023-01-12 51.11 51.40 50.91 51.40 3109886
2023-01-13 51.29 51.39 51.17 51.20 1753191
2023-01-17 51.12 51.27 51.10 51.15 2460735
2023-01-18 51.71 51.81 51.49 51.67 2309446
2023-01-19 51.55 51.66 51.52 51.59 2339486
2023-01-20 51.40 51.44 51.27 51.40 2816646
2023-01-23 51.29 51.44 51.26 51.33 1306287
2023-01-24 51.39 51.59 51.28 51.57 2442593
2023-01-25 51.56 51.64 51.44 51.60 1850178
2023-01-26 51.59 51.70 51.43 51.55 6079638
2023-01-27 51.41 51.49 51.39 51.45 1360924
2023-01-30 51.31 51.40 51.24 51.27 1145701
2023-01-31 51.54 51.68 51.35 51.68 2655921
2023-02-01 51.61 51.96 51.41 51.91 2209942
2023-02-02 52.15 52.19 51.93 52.00 3767702
2023-02-03 51.57 51.64 51.43 51.50 2144452
2023-02-06 51.24 51.26 51.11 51.11 1153083
2023-02-07 51.10 51.35 51.01 51.02 2278324
2023-02-08 51.06 51.15 50.93 51.11 1189398
2023-02-09 51.26 51.26 50.82 50.82 3049610
2023-02-10 50.79 50.79 50.54 50.56 1480071
2023-02-13 50.56 50.68 50.52 50.68 862336
2023-02-14 50.58 50.67 50.32 50.51 3273669
2023-02-15 50.47 50.48 50.30 50.38 1539644
2023-02-16 50.24 50.35 50.13 50.17 2019196
2023-02-17 50.06 50.29 50.04 50.27 1894339
2023-02-21 49.94 49.96 49.70 49.70 1499938
2023-02-22 49.86 49.93 49.76 49.78 715643
2023-02-23 49.85 50.05 49.84 50.05 1401510
2023-02-24 49.73 49.83 49.66 49.77 1563978
2023-02-27 49.92 49.96 49.80 49.87 714830
2023-02-28 49.72 49.89 49.64 49.87 1418555
2023-03-01 49.59 49.63 49.39 49.42 1457889
2023-03-02 49.25 49.41 49.21 49.38 646124
2023-03-03 49.63 49.78 49.52 49.78 889960
2023-03-06 49.89 49.90 49.65 49.67 2124020
2023-03-07 49.76 49.76 49.48 49.54 2283179
2023-03-08 49.66 49.74 49.39 49.47 1538203
2023-03-09 49.52 49.65 49.46 49.52 3279735
2023-03-10 49.96 50.18 49.88 50.05 2908054
2023-03-13 50.39 50.76 50.17 50.30 1894460
2023-03-14 50.15 50.35 50.01 50.11 2136117
2023-03-15 50.35 50.69 50.28 50.55 2317144
2023-03-16 50.62 50.70 50.18 50.30 2596550
2023-03-17 50.54 50.79 50.44 50.60 1810228
2023-03-20 50.60 50.68 50.45 50.54 1776949
2023-03-21 50.57 50.73 50.49 50.61 2844091
2023-03-22 50.54 51.32 50.52 50.96 2658055
2023-03-23 50.99 51.24 50.91 51.20 1221932
2023-03-24 51.31 51.42 51.18 51.36 1075844
2023-03-27 50.94 51.04 50.82 50.85 1307167
2023-03-28 50.79 50.82 50.65 50.74 3839973
2023-03-29 50.65 50.86 50.65 50.84 2203565
2023-03-30 50.86 50.97 50.82 50.92 627212
2023-03-31 51.06 51.28 50.99 51.28 2397260
2023-04-03 51.10 51.45 51.00 51.44 1581547
2023-04-04 51.22 51.56 51.19 51.52 833048
2023-04-05 51.63 51.76 51.57 51.62 858897
2023-04-06 51.66 51.70 51.56 51.60 1732074
2023-04-10 51.29 51.33 51.16 51.31 1842659
2023-04-11 51.31 51.36 51.21 51.30 1159649
2023-04-12 51.52 51.57 51.28 51.33 1372439
2023-04-13 51.49 51.52 51.37 51.42 789639
2023-04-14 51.31 51.34 51.15 51.27 1918816
2023-04-17 51.16 51.17 50.99 51.03 2836823
2023-04-18 51.09 51.17 51.05 51.11 939882
2023-04-19 51.00 51.00 50.87 50.89 1182334
2023-04-20 51.04 51.12 51.01 51.07 2512340
2023-04-21 51.23 51.23 50.96 51.05 1205770
2023-04-24 51.17 51.30 51.15 51.29 847745
2023-04-25 51.48 51.60 51.46 51.53 1012003
2023-04-26 51.55 51.57 51.29 51.35 1401141
2023-04-27 51.29 51.29 51.15 51.17 1212653
2023-04-28 51.41 51.50 51.30 51.50 1348509
2023-05-01 51.10 51.14 50.71 50.75 1682529
2023-05-02 50.91 51.26 50.86 51.23 2067337
2023-05-03 51.35 51.43 51.20 51.35 1740925
2023-05-04 51.18 51.49 51.15 51.31 1377545
2023-05-05 51.19 51.23 51.04 51.13 1307397
2023-05-08 50.91 50.96 50.81 50.85 1608977
2023-05-09 50.84 50.91 50.81 50.82 1144353
2023-05-10 51.09 51.19 51.07 51.18 1260292
2023-05-11 51.40 51.42 51.26 51.27 909330
2023-05-12 51.30 51.30 51.01 51.03 761348
2023-05-15 50.92 50.92 50.84 50.89 1253348
2023-05-16 50.75 50.80 50.66 50.68 1036624
2023-05-17 50.73 50.76 50.60 50.66 1131629
2023-05-18 50.49 50.51 50.40 50.46 1600686
2023-05-19 50.43 50.52 50.33 50.40 2269484
2023-05-22 50.42 50.50 50.36 50.39 1639329
2023-05-23 50.34 50.49 50.28 50.45 2446976
2023-05-24 50.48 50.48 50.27 50.29 1905506
2023-05-25 50.28 50.30 50.08 50.09 1699568
2023-05-26 50.10 50.24 50.03 50.24 627158
2023-05-30 50.44 50.58 50.41 50.58 960541
2023-05-31 50.60 50.75 50.52 50.69 1725981
2023-06-01 50.66 50.76 50.62 50.69 1838677
2023-06-02 50.69 50.69 50.47 50.51 1069078
2023-06-05 50.39 50.57 50.32 50.46 992825
2023-06-06 50.44 50.49 50.34 50.49 770623
2023-06-07 50.45 50.50 50.09 50.10 1875634
2023-06-08 50.20 50.43 50.18 50.42 1026244
2023-06-09 50.29 50.32 50.23 50.25 1476262
2023-06-12 50.34 50.37 50.16 50.36 832677
2023-06-13 50.44 50.49 50.07 50.13 1911484
2023-06-14 50.27 50.36 50.00 50.22 1343694
2023-06-15 50.44 50.60 50.36 50.59 1660473
2023-06-16 50.41 50.50 50.33 50.45 1095777
2023-06-20 50.51 50.61 50.50 50.57 1018201
2023-06-21 50.43 50.60 50.35 50.54 1303168
2023-06-22 50.45 50.51 50.33 50.38 3278187
2023-06-23 50.64 50.64 50.39 50.47 903919
2023-06-26 50.60 50.61 50.52 50.57 486472
2023-06-27 50.60 50.65 50.39 50.47 1340829
2023-06-28 50.55 50.68 50.46 50.67 668704
2023-06-29 50.36 50.37 50.22 50.36 1306291
2023-06-30 50.42 50.58 50.36 50.57 1358446
2023-07-03 50.41 50.52 50.31 50.33 574498
2023-07-05 50.24 50.29 50.01 50.03 1448980
2023-07-06 49.68 49.69 49.48 49.61 3886814
2023-07-07 49.63 49.77 49.60 49.61 751142
2023-07-10 49.68 49.89 49.64 49.89 1712280
2023-07-11 49.94 50.04 49.90 50.03 945186
2023-07-12 50.31 50.48 50.31 50.45 2000481
2023-07-13 50.64 50.80 50.60 50.78 3383154
2023-07-14 50.70 50.73 50.48 50.48 1191518
2023-07-17 50.50 50.60 50.46 50.54 954185
2023-07-18 50.74 50.78 50.63 50.63 1214367
2023-07-19 50.80 50.85 50.70 50.82 1718312
2023-07-20 50.64 50.65 50.43 50.54 1693640
2023-07-21 50.67 50.67 50.59 50.63 722776
2023-07-24 50.72 50.75 50.55 50.56 1429723
2023-07-25 50.45 50.54 50.43 50.50 1429746
2023-07-26 50.65 50.75 50.52 50.75 948548
2023-07-27 50.69 50.70 50.22 50.25 1286829
2023-07-28 50.47 50.53 50.38 50.52 848074
2023-07-31 50.53 50.66 50.51 50.60 1759620
2023-08-01 50.23 50.28 50.07 50.09 2366196
2023-08-02 49.92 49.97 49.80 49.93 1866824
2023-08-03 49.70 49.71 49.60 49.65 2353724
2023-08-04 49.86 50.14 49.84 50.10 1866265
2023-08-07 50.10 50.11 50.00 50.05 2364473
2023-08-08 50.20 50.27 50.15 50.20 2335734
2023-08-09 50.24 50.28 50.17 50.22 4724446
2023-08-10 50.29 50.36 49.93 49.93 1797963
2023-08-11 49.78 49.92 49.75 49.76 1083608
2023-08-14 49.72 49.80 49.59 49.70 1424770
2023-08-15 49.64 49.74 49.54 49.54 851596
2023-08-16 49.55 49.63 49.32 49.36 2413636
2023-08-17 49.38 49.39 49.18 49.27 997238
2023-08-18 49.32 49.50 49.28 49.44 1352865
2023-08-21 49.27 49.30 49.14 49.22 887082
2023-08-22 49.22 49.32 49.16 49.24 1484972
2023-08-23 49.52 49.78 49.51 49.75 1969068
2023-08-24 49.67 49.73 49.58 49.60 3266231
2023-08-25 49.59 49.71 49.43 49.58 1448068
2023-08-28 49.75 49.76 49.63 49.75 1355317
2023-08-29 49.71 50.08 49.69 50.07 1035995
2023-08-30 50.11 50.14 50.02 50.03 5443589
2023-08-31 50.09 50.18 50.07 50.10 1710154
2023-09-01 50.00 50.01 49.66 49.72 963548
2023-09-05 49.61 49.61 49.45 49.46 1096576
2023-09-06 49.48 49.48 49.29 49.34 1351055
2023-09-07 49.40 49.52 49.36 49.52 1904942
2023-09-08 49.61 49.70 49.52 49.53 2532336
2023-09-11 49.46 49.46 49.46 49.46 8770
2023-09-12 49.48 49.48 49.41 49.45 934778
2023-09-13 49.42 49.58 49.39 49.53 1543177
2023-09-14 49.64 49.64 49.48 49.50 927217
2023-09-15 49.45 49.47 49.35 49.40 805314
2023-09-18 49.36 49.46 49.34 49.46 1818747
2023-09-19 49.35 49.40 49.29 49.29 800184
2023-09-20 49.45 49.50 49.27 49.27 1821276
2023-09-21 49.03 49.04 48.95 48.96 2360512
2023-09-22 49.08 49.20 49.01 49.17 2386081
2023-09-25 48.96 49.05 48.88 48.88 2301962
2023-09-26 48.96 48.98 48.76 48.78 2774899
2023-09-27 48.96 48.97 48.46 48.57 2386749
2023-09-28 48.54 48.68 48.37 48.68 1872710
2023-09-29 48.89 48.92 48.59 48.65 2702263
2023-10-02 48.28 48.34 48.11 48.12 2380434
2023-10-03 48.01 48.08 47.68 47.73 2587373
2023-10-04 47.90 48.03 47.75 48.03 1824272
2023-10-05 48.14 48.17 47.96 48.04 1584432
2023-10-06 47.69 47.94 47.63 47.87 1747936
2023-10-09 48.12 48.42 48.09 48.42 748702
2023-10-10 48.25 48.53 48.18 48.41 925309
2023-10-11 48.57 48.60 48.42 48.57 1102818
2023-10-12 48.50 48.54 48.16 48.22 1882393
2023-10-13 48.52 48.55 48.37 48.42 2309113
2023-10-16 48.24 48.26 48.16 48.16 1113512
2023-10-17 47.83 47.92 47.69 47.77 1859216
2023-10-18 47.69 47.71 47.49 47.50 2135946
2023-10-19 47.45 47.57 47.27 47.27 1498823
2023-10-20 47.38 47.51 47.36 47.49 1557058
2023-10-23 47.38 47.80 47.31 47.74 1661883
2023-10-24 47.79 47.91 47.71 47.90 2508782
2023-10-25 47.73 47.74 47.52 47.57 2445579
2023-10-26 47.62 47.86 47.60 47.84 1391124
2023-10-27 47.83 47.87 47.71 47.81 2073538
2023-10-30 47.67 47.77 47.61 47.70 1593979
2023-10-31 47.76 47.86 47.68 47.69 1628065
2023-11-01 47.64 48.05 47.62 48.02 1887086
2023-11-02 48.36 48.45 48.30 48.40 1404567
2023-11-03 48.88 48.98 48.68 48.69 3876657
2023-11-06 48.59 48.60 48.44 48.46 2832795
2023-11-07 48.58 48.79 48.57 48.70 1267618
2023-11-08 48.73 48.89 48.73 48.84 1879069
2023-11-09 48.82 48.82 48.49 48.50 1622844
2023-11-10 48.74 48.74 48.60 48.66 1065164
2023-11-13 48.53 48.71 48.49 48.70 1590790
2023-11-14 49.32 49.43 49.30 49.35 3446489
2023-11-15 49.20 49.21 49.05 49.14 3025271
2023-11-16 49.35 49.50 49.35 49.49 1953137
2023-11-17 49.54 49.61 49.46 49.57 1401322
2023-11-20 49.55 49.71 49.50 49.68 2037219
2023-11-21 49.70 49.76 49.64 49.72 1375422
2023-11-22 49.83 49.87 49.69 49.84 1337368
2023-11-24 49.69 49.75 49.65 49.65 630259
2023-11-27 49.77 49.96 49.72 49.96 3114970
2023-11-28 49.88 50.18 49.87 50.16 2112040
2023-11-29 50.36 50.50 50.33 50.45 1933606
2023-11-30 50.36 50.36 50.19 50.30 2465910
2023-12-01 50.11 50.55 50.08 50.54 2092066
2023-12-04 50.38 50.44 50.25 50.36 2573472
2023-12-05 50.47 50.70 50.45 50.59 1669559
2023-12-06 50.71 50.79 50.66 50.72 2649242
2023-12-07 50.69 50.84 50.66 50.75 2896531
2023-12-08 50.50 50.60 50.44 50.50 2243688
2023-12-11 50.45 50.52 50.33 50.50 1576867
2023-12-12 50.54 50.74 50.46 50.72 1718155
2023-12-13 50.90 51.50 50.82 51.45 1381507
2023-12-14 51.59 51.76 51.51 51.64 2462635
2023-12-15 51.60 51.66 51.52 51.59 2891435
2023-12-18 51.54 51.59 51.49 51.49 2283867
2023-12-19 51.61 51.67 51.54 51.57 2223286
2023-12-20 51.70 51.77 51.56 51.74 2048561
2023-12-21 51.88 51.93 51.69 51.79 2260740
2023-12-22 51.89 51.89 51.72 51.80 1936854
2023-12-26 51.78 51.89 51.75 51.85 1463095
2023-12-27 52.06 52.25 51.99 52.23 2326105
2023-12-28 52.16 52.22 52.07 52.10 1681757
2023-12-29 51.99 52.11 51.97 52.00 1501331
2024-01-02 51.73 51.81 51.69 51.73 1577797
2024-01-03 51.47 51.70 51.40 51.66 1601316
2024-01-04 51.42 51.51 51.38 51.43 1379545
2024-01-05 51.31 51.63 51.27 51.29 1326955
2024-01-08 51.35 51.59 51.32 51.51 1823261
2024-01-09 51.43 51.60 51.43 51.57 1153476
2024-01-10 51.67 51.73 51.46 51.46 1838889
2024-01-11 51.59 51.84 51.51 51.79 2316728
2024-01-12 51.96 52.06 51.82 51.94 1044234
2024-01-16 51.73 51.79 51.48 51.55 1974804
2024-01-17 51.43 51.45 51.28 51.39 2621818
2024-01-18 51.48 51.50 51.33 51.38 2107163
2024-01-19 51.36 51.40 51.20 51.40 1617250
2024-01-22 51.57 51.59 51.48 51.52 1338027
2024-01-23 51.45 51.45 51.34 51.40 1078855
2024-01-24 51.61 51.62 51.30 51.31 1561729
2024-01-25 51.51 51.59 51.46 51.59 2384183
2024-01-26 51.61 51.61 51.47 51.49 1042768
2024-01-29 51.67 51.75 51.60 51.69 1353691
2024-01-30 51.76 51.80 51.59 51.76 2786318
2024-01-31 51.97 52.08 51.84 52.00 2908210
2024-02-01 52.03 52.14 51.87 52.07 1541822
2024-02-02 51.60 51.71 51.55 51.69 1941939
2024-02-05 51.41 51.45 51.23 51.30 1702790
2024-02-06 51.39 51.60 51.36 51.52 2684139
2024-02-07 51.45 51.60 51.41 51.45 1286226
2024-02-08 51.36 51.38 51.25 51.26 1239881
2024-02-09 51.18 51.24 51.14 51.24 1441851
2024-02-12 51.26 51.33 51.18 51.27 1190386
2024-02-13 50.91 50.96 50.79 50.83 1438914
2024-02-14 50.92 51.04 50.88 51.03 1166679
2024-02-15 51.24 51.27 51.10 51.19 1226117
2024-02-16 50.95 51.04 50.93 51.00 1454205
2024-02-20 51.18 51.20 51.08 51.17 987002
2024-02-21 51.20 51.21 51.01 51.04 1092622
2024-02-22 51.11 51.15 51.02 51.09 1159040
2024-02-23 51.09 51.23 51.07 51.20 1211509
2024-02-26 51.17 51.18 50.99 51.06 3264709
2024-02-27 51.05 51.13 50.98 51.02 2653123
2024-02-28 51.02 51.06 50.97 51.04 1371423
2024-02-29 51.13 51.24 51.06 51.13 1956030
2024-03-01 50.92 51.22 50.78 51.20 2295412
2024-03-04 51.09 51.15 51.06 51.11 1647901
2024-03-05 51.28 51.41 51.22 51.31 1768088
2024-03-06 51.43 51.55 51.39 51.41 1480654
2024-03-07 51.55 51.57 51.45 51.55 1223496
2024-03-08 51.66 51.72 51.60 51.64 1497709
2024-03-11 51.64 51.69 51.56 51.61 1349639
2024-03-12 51.51 51.58 51.45 51.49 2734595
2024-03-13 51.47 51.54 51.42 51.43 1920052
2024-03-14 51.32 51.32 51.10 51.14 3403164
2024-03-15 51.13 51.17 51.06 51.13 1422493
2024-03-18 51.12 51.16 51.05 51.08 2394698
2024-03-19 51.17 51.28 51.14 51.22 1753054
2024-03-20 51.23 51.41 51.13 51.34 2040542
2024-03-21 51.45 51.48 51.34 51.39 1835610
2024-03-22 51.61 51.61 51.51 51.53 1569467
2024-03-25 51.53 51.54 51.40 51.41 855018
2024-03-26 51.41 51.44 51.34 51.40 1267130
2024-03-27 51.47 51.64 51.45 51.64 1668853
2024-03-28 51.59 51.68 51.56 51.60 2258174
2024-04-01 51.27 51.27 51.02 51.06 2566682
2024-04-02 50.91 51.02 50.82 51.01 1577130
2024-04-03 50.88 51.11 50.82 51.07 1747148
2024-04-04 51.18 51.19 51.03 51.12 1680483
2024-04-05 50.97 51.09 50.94 50.97 3213096
2024-04-08 50.89 50.96 50.86 50.90 1681464
2024-04-09 51.09 51.12 51.03 51.09 1862386
2024-04-10 50.70 50.72 50.45 50.49 4943094
2024-04-11 50.61 50.62 50.36 50.45 2892741
2024-04-12 50.59 50.63 50.52 50.53 1712527
2024-04-15 50.30 50.30 50.11 50.15 2983283
2024-04-16 50.02 50.06 49.91 50.02 2401327
2024-04-17 50.24 50.33 50.15 50.26 2462883
2024-04-18 50.27 50.27 50.10 50.13 1924884
2024-04-19 50.25 50.26 50.16 50.18 1851069
2024-04-22 50.20 50.30 50.17 50.30 1202945
2024-04-23 50.28 50.53 50.21 50.41 1858052
2024-04-24 50.33 50.33 50.18 50.25 1747430
2024-04-25 50.00 50.16 49.93 50.14 2835557
2024-04-26 50.28 50.34 50.25 50.26 1560098
2024-04-29 50.39 50.48 50.35 50.44 2561724
2024-04-30 50.29 50.36 50.20 50.24 2458813
2024-05-01 50.16 50.42 50.03 50.23 2929142
2024-05-02 50.30 50.54 50.24 50.53 2033240
2024-05-03 50.87 51.02 50.67 50.82 2120412
2024-05-06 50.84 50.91 50.83 50.90 1519280
2024-05-07 51.01 51.06 50.89 50.90 1554259
2024-05-08 50.81 50.87 50.80 50.81 2302952
2024-05-09 50.80 50.91 50.77 50.86 4036406
2024-05-10 50.79 50.82 50.70 50.73 1343504
2024-05-13 50.86 50.88 50.74 50.75 2325623
2024-05-14 50.87 50.93 50.83 50.88 1853451
2024-05-15 51.21 51.30 51.11 51.26 1406044
2024-05-16 51.31 51.31 51.19 51.20 2244505
2024-05-17 51.19 51.21 51.12 51.14 1952268
2024-05-20 51.11 51.14 51.09 51.11 1208714
2024-05-21 51.22 51.23 51.16 51.19 1233229
2024-05-22 51.07 51.17 51.06 51.10 1235230
2024-05-23 51.17 51.17 50.89 50.93 2273905
2024-05-24 50.95 51.05 50.92 51.05 1074980
2024-05-28 51.10 51.10 50.81 50.82 2261858
2024-05-29 50.71 50.71 50.57 50.65 4662157
2024-05-30 50.79 50.89 50.77 50.87 3667580
2024-05-31 51.02 51.09 50.97 51.09 2567457
2024-06-03 50.98 51.15 50.96 51.15 1830256
2024-06-04 51.26 51.36 51.21 51.31 2538400
2024-06-05 51.35 51.45 51.21 51.44 1635829
2024-06-06 51.39 51.45 51.37 51.42 1663533
2024-06-07 51.08 51.12 51.02 51.03 1228893
2024-06-10 50.95 51.01 50.94 50.99 1252369
2024-06-11 51.01 51.17 50.98 51.14 1434203
2024-06-12 51.56 51.68 51.40 51.40 1482876
2024-06-13 51.61 51.69 51.52 51.62 1571086
2024-06-14 51.61 51.67 51.56 51.62 1643620
2024-06-17 51.39 51.47 51.38 51.43 971708
2024-06-18 51.54 51.69 51.54 51.62 1179569
2024-06-20 51.43 51.52 51.41 51.49 1359241
2024-06-21 51.58 51.61 51.44 51.54 3677067
2024-06-24 51.55 51.63 51.54 51.57 1668438
2024-06-25 51.55 51.59 51.49 51.56 1485845
2024-06-26 51.33 51.39 51.31 51.35 1335497
2024-06-27 51.44 51.51 51.44 51.45 2205893
2024-06-28 51.57 51.60 51.25 51.26 1528099
2024-07-01 50.95 51.05 50.82 50.85 5639873
2024-07-02 51.05 51.08 50.97 51.08 1278113
2024-07-03 51.20 51.38 51.17 51.34 1507876
2024-07-05 51.54 51.64 51.48 51.61 1446668
2024-07-08 51.63 51.67 51.57 51.62 2119624
2024-07-09 51.52 51.60 51.46 51.55 1573661
2024-07-10 51.59 51.64 51.54 51.64 1099898
2024-07-11 51.89 51.98 51.85 51.88 2321646
2024-07-12 51.92 52.04 51.87 52.04 1418712
2024-07-15 51.93 51.99 51.84 51.84 1160409
2024-07-16 51.90 52.05 51.88 52.04 1385998
2024-07-17 51.97 52.08 51.93 52.07 1442795
2024-07-18 51.98 52.08 51.90 51.91 2221436
2024-07-19 51.89 51.89 51.75 51.77 497930
2024-07-22 51.86 51.91 51.73 51.80 804583
2024-07-23 51.82 51.90 51.79 51.79 3023257
2024-07-24 51.82 51.91 51.62 51.62 2054762
2024-07-25 51.70 51.85 51.70 51.76 1565751
2024-07-26 52.00 52.01 51.91 51.99 1567341
2024-07-29 52.08 52.12 51.99 52.07 1688493
2024-07-30 52.17 52.17 52.02 52.12 1329767
2024-07-31 52.26 52.41 52.16 52.41 1863232
2024-08-01 52.34 52.44 52.28 52.37 2727165
2024-08-02 52.71 52.82 52.63 52.80 1616989
2024-08-05 52.82 52.85 52.54 52.66 2752772
2024-08-06 52.61 52.62 52.44 52.45 2894993
2024-08-07 52.43 52.48 52.22 52.28 2561919
2024-08-08 52.24 52.32 52.19 52.29 1265731
2024-08-09 52.55 52.55 52.45 52.48 1309077
2024-08-12 52.46 52.63 52.42 52.57 1862067
2024-08-13 52.78 52.86 52.72 52.85 2388817
2024-08-14 52.82 53.01 52.82 52.95 3975719
2024-08-15 52.69 52.79 52.65 52.77 1301011
2024-08-16 52.85 52.92 52.76 52.91 1887134
2024-08-19 52.89 53.02 52.88 52.98 1344647
2024-08-20 53.06 53.13 53.00 53.11 2005970
2024-08-21 53.17 53.32 53.08 53.23 1495566
2024-08-22 53.13 53.14 52.99 53.05 2128804
2024-08-23 53.19 53.35 53.13 53.33 2391863
2024-08-26 53.41 53.41 53.27 53.29 2088293
2024-08-27 53.16 53.29 53.13 53.27 2619118
2024-08-28 53.26 53.30 53.19 53.21 1922030
2024-08-29 53.14 53.21 53.11 53.15 1544414
2024-08-30 53.18 53.23 53.06 53.06 1644721
2024-09-03 53.03 53.14 52.94 53.02 1678876
2024-09-04 53.05 53.28 53.04 53.26 2037274
2024-09-05 53.40 53.44 53.23 53.43 2532490
2024-09-06 53.45 53.68 53.34 53.44 2290611
2024-09-09 53.45 53.58 53.39 53.55 1657819
2024-09-10 53.56 53.67 53.53 53.66 1640731
2024-09-11 53.56 53.74 53.50 53.65 1979746
2024-09-12 53.65 53.67 53.53 53.62 1514639
2024-09-13 53.78 53.82 53.72 53.77 2030250
2024-09-16 53.80 53.92 53.76 53.88 2134381
2024-09-17 53.91 53.91 53.80 53.88 1468225
2024-09-18 53.78 54.10 53.72 53.73 2709909
2024-09-19 53.76 53.85 53.71 53.78 1728747
2024-09-20 53.73 53.87 53.66 53.83 1078980
2024-09-23 53.73 53.85 53.65 53.78 4229327
2024-09-24 53.72 53.88 53.66 53.86 2638006
2024-09-25 53.79 53.79 53.65 53.66 1775974
2024-09-26 53.70 53.74 53.58 53.64 1481760
2024-09-27 53.77 53.85 53.73 53.83 3719705
2024-09-30 53.83 53.83 53.66 53.72 1595967
2024-10-01 53.72 53.82 53.63 53.74 1637651
2024-10-02 53.54 53.69 53.51 53.68 2166346
2024-10-03 53.55 53.57 53.42 53.42 1343833
2024-10-04 53.16 53.20 53.08 53.13 5674786
2024-10-07 52.99 53.03 52.90 52.91 3646720
2024-10-08 52.88 53.01 52.84 53.01 2044657
2024-10-09 52.94 52.94 52.85 52.89 1762164
2024-10-10 52.89 52.93 52.78 52.90 3200807
2024-10-11 52.91 53.00 52.86 52.94 1416683
2024-10-14 52.75 52.93 52.75 52.93 651304
2024-10-15 53.08 53.12 53.03 53.07 2556543
2024-10-16 53.19 53.23 53.12 53.19 3246836
2024-10-17 53.06 53.07 52.93 52.96 1404185
2024-10-18 53.03 53.07 52.94 52.95 1592430
2024-10-21 52.76 52.80 52.57 52.58 1707356
2024-10-22 52.64 52.64 52.49 52.57 2267268
2024-10-23 52.45 52.49 52.36 52.44 1658246
2024-10-24 52.50 52.61 52.45 52.52 1093990
2024-10-25 52.66 52.66 52.41 52.43 2098399
2024-10-28 52.51 52.51 52.32 52.38 2380749
2024-10-29 52.21 52.44 52.18 52.43 2045678
2024-10-30 52.52 52.59 52.31 52.32 1594778
2024-10-31 52.24 52.34 52.13 52.24 2821969
2024-11-01 52.13 52.22 51.82 51.85 1132693
2024-11-04 52.17 52.21 52.01 52.10 2173613
2024-11-05 52.09 52.23 51.95 52.23 1963176
2024-11-06 51.84 52.04 51.78 51.87 2857937
2024-11-07 52.11 52.39 52.06 52.33 1736002
2024-11-08 52.40 52.51 52.34 52.40 1741245
2024-11-11 52.30 52.32 52.23 52.31 1217681
2024-11-12 52.16 52.20 51.93 51.98 1547304
2024-11-13 52.15 52.21 51.90 51.94 2437584
2024-11-14 52.02 52.05 51.82 51.86 2863722
2024-11-15 51.78 52.01 51.66 51.90 1947148
2024-11-18 51.92 52.05 51.83 51.97 1121422
2024-11-19 52.12 52.16 52.07 52.09 3652155
2024-11-20 51.94 52.07 51.93 52.01 1575687
2024-11-21 52.06 52.13 51.94 51.97 1958184
2024-11-22 52.06 52.07 51.96 52.02 1604626
2024-11-25 52.43 52.47 52.33 52.46 2082648
2024-11-26 52.33 52.38 52.24 52.35 2631015
2024-11-27 52.47 52.54 52.38 52.49 1495229
2024-11-29 52.65 52.73 52.65 52.73 738806
2024-12-02 52.05 52.61 52.05 52.56 1584597
2024-12-03 52.60 52.66 52.45 52.46 2014222
2024-12-04 52.42 52.68 52.36 52.64 1455976
2024-12-05 52.56 52.65 52.49 52.62 5342482
2024-12-06 52.82 52.82 52.66 52.77 1666357
2024-12-09 52.72 52.72 52.65 52.67 1065630
2024-12-10 52.63 52.67 52.56 52.63 1977181
2024-12-11 52.68 52.75 52.54 52.56 4788600
2024-12-12 52.50 52.52 52.36 52.38 1990600
2024-12-13 52.34 52.34 52.15 52.16 2886618
2024-12-16 52.27 52.30 52.17 52.21 2528202
2024-12-17 52.16 52.25 52.16 52.20 2772815
2024-12-18 52.02 52.06 51.45 51.47 2753261
2024-12-19 51.47 51.48 51.25 51.33 2455252
2024-12-20 51.58 51.67 51.47 51.50 3356346
2024-12-23 51.55 51.55 51.35 51.39 1622545
2024-12-24 51.36 51.50 51.31 51.49 1360139
2024-12-26 51.36 51.55 51.32 51.55 1577121
2024-12-27 51.49 51.54 51.39 51.40 1648023
2024-12-30 51.56 51.63 51.54 51.61 1991297
2024-12-31 51.69 51.70 51.45 51.51 1867575
2025-01-02 51.60 51.68 51.46 51.53 1949451
2025-01-03 51.56 51.62 51.43 51.44 1250705
2025-01-06 51.44 51.45 51.34 51.38 1137057
2025-01-07 51.37 51.37 51.14 51.20 3564240
2025-01-08 51.14 51.30 51.14 51.27 2939258
2025-01-10 51.08 51.11 50.90 50.94 2493864
2025-01-13 50.93 50.93 50.81 50.82 1896347
2025-01-14 50.90 50.91 50.80 50.87 1383096
2025-01-15 51.37 51.41 51.27 51.35 1588857
2025-01-16 51.36 51.55 51.27 51.47 2386957
2025-01-17 51.56 51.57 51.46 51.50 998059
2025-01-21 51.62 51.71 51.60 51.71 2417972
2025-01-22 51.70 51.71 51.55 51.57 2322953
2025-01-23 51.45 51.54 51.41 51.54 2070773
2025-01-24 51.53 51.67 51.49 51.61 1729724
2025-01-27 51.86 51.91 51.78 51.90 1713536
2025-01-28 51.78 51.90 51.77 51.89 1234362
2025-01-29 51.90 51.95 51.70 51.84 1229940
2025-01-30 51.91 52.00 51.90 51.95 1642023
2025-01-31 51.97 52.02 51.79 51.87 2110895
2025-02-03 51.72 51.83 51.59 51.67 2250438
2025-02-04 51.62 51.81 51.57 51.77 3376410
2025-02-05 51.97 52.09 51.93 52.01 1609918
2025-02-06 51.99 52.02 51.89 51.93 1667193
2025-02-07 51.83 51.84 51.72 51.79 1340042
2025-02-10 51.81 51.91 51.77 51.82 1370568
2025-02-11 51.70 51.76 51.68 51.73 1649444
2025-02-12 51.46 51.52 51.38 51.49 1167709
2025-02-13 51.68 51.86 51.68 51.80 1617818
2025-02-14 52.05 52.09 51.98 51.99 1035623
2025-02-18 51.84 51.96 51.80 51.82 2805462
2025-02-19 51.83 51.91 51.78 51.88 1657218
2025-02-20 51.96 52.00 51.91 51.97 1572045
2025-02-21 52.02 52.22 52.00 52.14 1224709
2025-02-24 52.16 52.29 52.11 52.23 2685081
2025-02-25 52.48 52.53 52.43 52.52 1456951
2025-02-26 52.54 52.63 52.45 52.61 2583369
2025-02-27 52.49 52.56 52.45 52.49 1279482
2025-02-28 52.62 52.71 52.53 52.70 2767769
2025-03-03 52.42 52.62 52.37 52.62 2631153
2025-03-04 52.65 52.71 52.50 52.54 1970826
2025-03-05 52.58 52.63 52.37 52.37 1667955
2025-03-06 0.00 0.00 0.00 52.27 3161376
2025-03-07 52.51 52.51 52.19 52.23 2452771
2025-03-10 52.41 52.50 52.34 52.39 2541324
2025-03-11 52.38 52.41 52.13 52.14 2669826
2025-03-12 52.10 52.16 51.99 52.01 2710047
2025-03-13 51.91 52.14 51.86 52.14 2404673
2025-03-14 52.13 52.18 52.08 52.09 2265819
2025-03-17 52.17 52.29 52.12 52.14 1078346
2025-03-18 52.17 52.33 52.11 52.25 1146604
2025-03-19 52.25 52.53 52.19 52.48 1310221
2025-03-20 52.69 52.69 52.45 52.46 1083959
2025-03-21 52.50 52.56 52.42 52.44 1346856
2025-03-24 52.34 52.41 52.23 52.25 2699753
2025-03-25 52.29 52.40 52.24 52.33 3185827
2025-03-26 52.27 52.27 52.18 52.20 2447899
2025-03-27 52.16 52.19 52.12 52.18 1582101
2025-03-28 52.35 52.46 52.32 52.44 1351196
2025-03-31 52.50 52.55 52.38 52.52 1846943
2025-04-01 52.42 52.53 52.38 52.43 5442019
2025-04-02 52.58 52.58 52.34 52.49 1278735
2025-04-03 52.72 53.00 52.60 52.65 1717663
2025-04-04 52.85 52.85 52.38 52.52 3006895
2025-04-07 52.26 52.28 51.71 51.75 4990138
2025-04-08 51.87 51.87 51.26 51.34 2146492
2025-04-09 50.69 51.78 50.68 51.75 3023440
2025-04-10 51.58 51.67 51.18 51.23 3390364
2025-04-11 51.00 51.17 50.52 51.10 2304540
2025-04-14 51.35 51.49 51.27 51.41 1962699
2025-04-15 51.46 51.72 51.46 51.66 1415890
2025-04-16 51.76 51.86 51.62 51.84 1294301
2025-04-17 51.91 51.92 51.79 51.84 964364
2025-04-21 51.68 51.79 51.49 51.52 840703
2025-04-22 51.68 51.72 51.57 51.60 2357740
2025-04-23 52.08 52.18 51.68 51.71 1669606
2025-04-24 51.98 52.13 51.91 52.11 1255934
2025-04-25 52.25 52.34 52.18 52.32 799430
2025-04-28 52.28 52.49 52.28 52.45 915603
2025-04-29 52.41 52.57 52.40 52.55 1120710
2025-04-30 52.43 52.58 52.39 52.49 970962
2025-05-01 52.34 52.39 52.09 52.13 1809862
2025-05-02 51.98 52.08 51.92 51.99 1093631
2025-05-05 51.96 51.99 51.84 51.97 2796550
2025-05-06 51.91 52.07 51.86 52.06 806375
2025-05-07 52.14 52.20 52.09 52.17 712149
2025-05-08 52.17 52.21 51.93 51.94 1272504
2025-05-09 52.08 52.09 51.92 51.93 982251
2025-05-12 51.87 51.96 51.83 51.88 1129370
2025-05-13 51.97 52.00 51.88 51.94 2510946
2025-05-14 51.94 51.96 51.75 51.75 2738957
2025-05-15 51.92 52.10 51.86 52.08 1635676
2025-05-16 52.27 52.28 52.10 52.15 1513862
2025-05-19 51.83 52.19 51.83 52.19 1644649
2025-05-20 52.08 52.17 52.01 52.12 1427842
2025-05-21 51.92 52.00 51.68 51.73 1886019
2025-05-22 51.70 51.95 51.61 51.92 2006860
2025-05-23 52.05 52.05 51.92 51.97 889915
2025-05-27 52.16 52.31 52.10 52.28 1179785
2025-05-28 52.20 52.22 52.09 52.17 2354322
2025-05-29 52.30 52.39 52.26 52.35 5927374
2025-05-30 52.38 52.51 52.34 52.51 1362416
2025-06-02 52.20 52.22 52.09 52.20 1397508
2025-06-03 52.27 52.33 52.16 52.22 1542714
2025-06-04 52.39 52.54 52.35 52.50 1265323
2025-06-05 52.49 52.50 52.30 52.30 1425891
2025-06-06 52.16 52.21 52.04 52.07 1332920
2025-06-09 52.09 52.24 52.09 52.19 1454758
2025-06-10 52.34 52.34 52.20 52.26 1420240
2025-06-11 52.38 52.47 52.34 52.45 1491334
2025-06-12 52.58 52.64 52.53 52.63 1489122
2025-06-13 52.53 52.54 52.34 52.42 1282669
2025-06-16 52.43 52.55 52.38 52.39 734816
2025-06-17 52.50 52.54 52.41 52.51 1031574
2025-06-18 52.60 52.69 52.48 52.55 958812
2025-06-20 52.51 52.68 52.46 52.62 1114008
2025-06-23 52.74 52.87 52.71 52.77 1520079
2025-06-24 52.76 53.00 52.76 52.96 1478624
2025-06-25 52.89 52.98 52.85 52.96 1627449
2025-06-26 53.03 53.14 52.97 53.14 1679584
2025-06-27 53.05 53.19 53.01 53.07 1092707
2025-06-30 53.18 53.31 53.14 53.29 1607864
2025-07-01 53.06 53.11 52.97 53.07 2191482
2025-07-02 52.97 53.08 52.96 53.08 1605908
2025-07-03 53.00 53.05 52.94 52.98 818382
2025-07-07 52.93 52.93 52.76 52.80 1525126
2025-07-08 52.70 52.72 52.65 52.68 1917690
2025-07-09 52.77 52.92 52.74 52.92 1277103
2025-07-10 52.93 52.93 52.81 52.91 2285619
2025-07-11 52.76 52.77 52.69 52.71 1044559
2025-07-14 52.71 52.77 52.66 52.72 1252716
2025-07-15 52.80 52.80 52.55 52.55 2465594
2025-07-16 52.67 52.73 52.56 52.68 1950290
2025-07-17 52.75 52.81 52.71 52.75 1780655
2025-07-18 52.91 52.92 52.83 52.88 999442
2025-07-21 53.05 53.11 53.01 53.03 1267624
2025-07-22 53.06 53.16 53.05 53.14 1007751
2025-07-23 53.06 53.10 53.01 53.05 1289801
2025-07-24 52.91 53.04 52.89 52.97 1792785
2025-07-25 53.01 53.13 52.98 53.12 1854593
2025-07-28 53.07 53.09 53.02 53.04 1776391
2025-07-29 53.11 53.28 53.09 53.26 2177735
2025-07-30 53.13 53.31 53.11 53.14 2060283
2025-07-31 53.25 53.29 53.14 53.15 2701286
2025-08-01 53.28 53.42 53.19 53.40 3218381
2025-08-04 53.44 53.48 53.37 53.47 1871635
2025-08-05 53.40 53.56 53.38 53.45 1912599
2025-08-06 53.39 53.49 53.26 53.45 1735713
2025-08-07 53.48 53.52 53.39 53.42 1939089
2025-08-08 53.39 53.39 53.28 53.28 1171734
2025-08-11 53.33 53.38 53.29 53.33 1192118
2025-08-12 53.29 53.40 53.26 53.40 1172509
2025-08-13 53.55 53.62 53.53 53.59 2401738
2025-08-14 53.49 53.51 53.41 53.45 1894561
2025-08-15 53.47 53.50 53.38 53.40 1816911
2025-08-18 53.47 53.47 53.32 53.36 1742389
2025-08-19 53.41 53.45 53.39 53.44 1825378
2025-08-20 53.42 53.50 53.40 53.46 2754686
2025-08-21 53.39 53.40 53.25 53.29 1815086
2025-08-22 53.41 53.69 53.37 53.64 2158106
2025-08-25 53.58 53.61 53.53 53.53 2376788
2025-08-26 53.56 53.63 53.51 53.62 1943318
2025-08-27 53.54 53.67 53.51 53.67 5235299
2025-08-28 53.68 53.76 53.65 53.72 1706088
2025-08-29 53.68 53.69 53.61 53.65 1869341
2025-09-02 53.25 53.33 53.23 53.33 1083199
2025-09-03 53.36 53.56 53.35 53.50 1861292
2025-09-04 53.64 53.80 53.60 53.80 2213277
2025-09-05 54.09 54.11 53.99 54.00 1568476
2025-09-08 54.15 54.15 54.06 54.10 1645785
2025-09-09 54.10 54.14 53.98 54.04 2257567
2025-09-10 54.17 54.26 54.14 54.17 1881177
2025-09-11 54.25 54.39 54.24 54.30 2138606
2025-09-12 54.25 54.25 54.15 54.23 1459884
2025-09-15 54.33 54.38 54.31 54.35 1820647
2025-09-16 54.37 54.40 54.31 54.37 2846415
2025-09-17 54.41 54.50 54.17 54.26 2821533
2025-09-18 54.17 54.23 54.10 54.21 3070418
2025-09-19 54.20 54.23 54.14 54.21 2714775
2025-09-22 54.21 54.21 54.12 54.12 1903730
2025-09-23 54.20 54.22 54.13 54.21 2564850
2025-09-24 54.16 54.16 54.04 54.06 1793100
2025-09-25 53.94 53.94 53.82 53.93 2523848
2025-09-26 53.97 54.03 53.90 53.99 2288585
2025-09-29 54.07 54.13 54.04 54.09 1172520
2025-09-30 54.14 54.20 54.06 54.09 2063625
2025-10-01 54.05 54.08 53.95 54.08 1889130
2025-10-02 54.04 54.15 54.01 54.12 2844608
2025-10-03 54.13 54.14 54.04 54.06 1601618
2025-10-06 53.97 54.03 53.94 53.94 2133374
2025-10-07 54.00 54.07 53.95 54.02 2947559
2025-10-08 54.11 54.11 53.96 53.96 1886467
2025-10-09 53.92 53.93 53.86 53.87 2976941
2025-10-10 54.04 54.06 53.95 53.98 1519818
2025-10-13 53.99 54.17 53.99 54.13 834090
2025-10-14 54.09 54.27 54.06 54.24 2861147
2025-10-15 54.32 54.38 54.20 54.26 2597170
2025-10-16 54.26 54.42 54.23 54.40 4145224
2025-10-17 54.36 54.36 54.29 54.31 3105604
2025-10-20 54.39 54.43 54.36 54.41 1335222
2025-10-21 54.51 54.54 54.43 54.43 1775755
2025-10-22 54.43 54.46 54.37 54.45 1903537
2025-10-23 54.40 54.47 54.38 54.39 1749523
2025-10-24 54.52 54.52 54.43 54.49 2806574

Explore More About IGIB

Coins representing dividend payouts and trends

IGIB Dividend History

Discover iShares 5-10 Year'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

IGIB Stock Split History

Discover iShares 5-10 Year'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

IGIB Historical Prices

Explore iShares 5-10 Year's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.