IGSB Historical Prices

Summary

Key Stock Metrics

51.39

(January 13, 2025)

52-Week Low

52.77

(June 30, 2025)

52-Week High

55.30

(December 28, 2020)

All-Time High

52.68

(August 8, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2018-08-01 51.77 51.77 51.74 51.75 1438426
2018-08-02 51.78 51.78 51.75 51.77 6701866
2018-08-03 51.80 51.82 51.78 51.82 1237150
2018-08-06 51.82 51.85 51.81 51.84 754968
2018-08-07 51.85 51.86 51.82 51.83 824626
2018-08-08 51.85 51.85 51.77 51.77 594087
2018-08-09 51.83 51.86 51.82 51.85 1256344
2018-08-10 51.84 51.98 51.82 51.97 1958964
2018-08-13 51.93 51.95 51.90 51.90 1058811
2018-08-14 51.88 51.96 51.88 51.95 3581608
2018-08-15 51.93 51.98 51.93 51.95 489846
2018-08-16 51.95 51.98 51.94 51.96 638870
2018-08-17 51.98 52.00 51.95 51.95 482126
2018-08-20 52.00 52.03 51.99 52.00 404491
2018-08-21 52.00 52.03 51.99 51.99 343254
2018-08-22 52.04 52.05 52.00 52.00 429583
2018-08-23 52.02 52.02 51.99 52.00 860355
2018-08-24 51.95 52.01 51.95 52.00 1853481
2018-08-27 51.99 52.00 51.96 51.98 2545599
2018-08-28 51.98 52.01 51.94 51.94 1038880
2018-08-29 51.98 51.98 51.93 51.95 2665450
2018-08-30 51.95 51.99 51.95 51.96 462818
2018-08-31 51.97 52.00 51.97 51.99 513164
2018-09-04 51.85 51.88 51.83 51.85 414602
2018-09-05 51.83 51.87 51.83 51.84 562672
2018-09-06 51.86 51.92 51.86 51.90 766859
2018-09-07 51.84 51.85 51.80 51.80 1116222
2018-09-10 51.81 51.84 51.80 51.81 702705
2018-09-11 51.79 51.82 51.77 51.77 1291342
2018-09-12 51.79 51.84 51.78 51.82 792991
2018-09-13 51.83 51.86 51.81 51.85 719705
2018-09-14 51.80 51.85 51.79 51.83 1342860
2018-09-17 51.82 51.85 51.79 51.80 499833
2018-09-18 51.82 51.82 51.76 51.76 505118
2018-09-19 51.80 51.80 51.75 51.75 622853
2018-09-20 51.75 51.82 51.75 51.78 423632
2018-09-21 51.80 51.81 51.77 51.78 1138826
2018-09-24 51.77 51.81 51.76 51.77 648557
2018-09-25 51.77 51.79 51.75 51.76 432696
2018-09-26 51.77 51.83 51.77 51.81 2085589
2018-09-27 51.82 51.84 51.82 51.82 592960
2018-09-28 51.85 51.88 51.83 51.83 668048
2018-10-01 51.70 51.74 51.70 51.73 558173
2018-10-02 51.76 51.77 51.71 51.73 1609454
2018-10-03 51.70 51.73 51.63 51.68 1252303
2018-10-04 51.65 51.65 51.60 51.62 766191
2018-10-05 51.59 51.62 51.55 51.59 467788
2018-10-08 51.60 51.64 51.60 51.60 599802
2018-10-09 51.59 51.65 51.58 51.60 933680
2018-10-10 51.59 51.61 51.58 51.59 763680
2018-10-11 51.65 51.68 51.61 51.62 1174410
2018-10-12 51.64 51.71 51.62 51.62 922684
2018-10-15 51.64 51.67 51.60 51.67 714351
2018-10-16 51.63 51.66 51.61 51.61 910482
2018-10-17 51.64 51.66 51.60 51.60 607767
2018-10-18 51.60 51.66 51.58 51.63 431875
2018-10-19 51.61 51.63 51.57 51.58 908450
2018-10-22 51.64 51.64 51.59 51.59 852366
2018-10-23 51.66 51.67 51.61 51.62 874135
2018-10-24 51.69 51.72 51.65 51.71 853678
2018-10-25 51.69 51.69 51.65 51.68 826205
2018-10-26 51.74 51.76 51.70 51.72 750752
2018-10-29 51.71 51.75 51.68 51.70 660460
2018-10-30 51.70 51.71 51.66 51.68 676078
2018-10-31 51.66 51.70 51.62 51.64 1123063
2018-11-01 51.54 51.60 51.50 51.57 1016637
2018-11-02 51.52 51.54 51.48 51.51 654756
2018-11-05 51.53 51.54 51.49 51.51 903965
2018-11-06 51.50 51.55 51.48 51.49 872506
2018-11-07 51.54 51.56 51.51 51.54 786677
2018-11-08 51.51 51.53 51.47 51.51 1110503
2018-11-09 51.50 51.54 51.49 51.49 708334
2018-11-12 51.51 51.55 51.49 51.52 516185
2018-11-13 51.49 51.53 51.49 51.51 588372
2018-11-14 51.49 51.56 51.48 51.52 617902
2018-11-15 51.50 51.55 51.49 51.50 1005310
2018-11-16 51.56 51.60 51.54 51.58 619197
2018-11-19 51.54 51.58 51.52 51.55 788453
2018-11-20 51.51 51.55 51.49 51.50 865523
2018-11-21 51.51 51.58 51.51 51.55 815119
2018-11-23 51.60 51.60 51.56 51.56 287333
2018-11-26 51.52 51.56 51.51 51.55 499553
2018-11-27 51.51 51.53 51.49 51.52 610705
2018-11-28 51.54 51.58 51.45 51.55 2180796
2018-11-29 51.58 51.59 51.55 51.58 3146538
2018-11-30 51.54 51.56 51.50 51.51 679450
2018-12-03 51.41 51.44 51.38 51.44 2559436
2018-12-04 51.39 51.40 51.32 51.35 1584835
2018-12-06 51.39 51.45 51.36 51.41 3519151
2018-12-07 51.39 51.53 51.39 51.48 1657911
2018-12-10 51.51 51.51 51.44 51.46 1330900
2018-12-11 51.43 51.48 51.43 51.47 1112764
2018-12-12 51.44 51.49 51.42 51.46 949362
2018-12-13 51.46 51.53 51.46 51.51 2038603
2018-12-14 51.56 51.56 51.51 51.55 1312328
2018-12-17 51.56 51.60 51.53 51.55 1204603
2018-12-18 51.48 51.53 51.44 51.49 1350126
2018-12-19 51.52 51.53 51.42 51.49 1924583
2018-12-20 51.51 51.51 51.40 51.45 1376409
2018-12-21 51.45 51.49 51.45 51.47 1034292
2018-12-24 51.50 51.53 51.45 51.47 913259
2018-12-26 51.49 51.52 51.43 51.44 1663690
2018-12-27 51.52 51.56 51.49 51.52 4327388
2018-12-28 51.54 51.67 51.53 51.63 1900359
2018-12-31 51.65 51.71 51.62 51.64 2246111
2019-01-02 51.68 51.70 51.65 51.70 1347265
2019-01-03 51.70 51.79 51.67 51.76 2506925
2019-01-04 51.71 51.72 51.67 51.70 1261907
2019-01-07 51.74 51.74 51.65 51.68 848749
2019-01-08 51.65 51.67 51.63 51.67 1134902
2019-01-09 51.67 51.73 51.66 51.70 1595868
2019-01-10 51.76 51.80 51.69 51.73 1132797
2019-01-11 51.77 51.81 51.77 51.80 683982
2019-01-14 51.79 51.83 51.76 51.80 2216365
2019-01-15 51.85 51.87 51.81 51.83 2680245
2019-01-16 51.82 51.87 51.82 51.85 910077
2019-01-17 51.89 51.90 51.85 51.87 1004934
2019-01-18 51.87 51.92 51.86 51.89 1837893
2019-01-22 51.90 51.96 51.88 51.91 946462
2019-01-23 51.95 51.98 51.90 51.98 933473
2019-01-24 52.05 52.05 51.96 52.02 2333700
2019-01-25 52.01 52.03 51.99 52.00 773526
2019-01-28 52.02 52.04 51.99 52.00 1224622
2019-01-29 52.03 52.09 52.02 52.07 666583
2019-01-30 52.10 52.19 52.06 52.17 776927
2019-01-31 52.26 52.32 52.23 52.29 903248
2019-02-01 52.12 52.13 52.07 52.12 1078718
2019-02-04 52.09 52.11 52.06 52.06 944023
2019-02-05 52.11 52.18 52.05 52.07 1983192
2019-02-06 52.11 52.15 52.09 52.10 1095594
2019-02-07 52.16 52.17 52.11 52.13 974674
2019-02-08 52.16 52.20 52.14 52.19 769551
2019-02-11 52.14 52.17 52.14 52.17 656770
2019-02-12 52.17 52.18 52.13 52.15 1279930
2019-02-13 52.15 52.15 52.11 52.11 568041
2019-02-14 52.20 52.24 52.17 52.19 473489
2019-02-15 52.19 52.20 52.18 52.19 1375792
2019-02-19 52.21 52.26 52.20 52.25 2656491
2019-02-20 52.25 52.27 52.23 52.26 922707
2019-02-21 52.20 52.23 52.19 52.23 545016
2019-02-22 52.26 52.30 52.24 52.30 506638
2019-02-25 52.27 52.32 52.27 52.29 804779
2019-02-26 52.32 52.36 52.30 52.32 1817322
2019-02-27 52.33 52.38 52.31 52.31 1771653
2019-02-28 52.32 52.39 52.31 52.37 3028869
2019-03-01 52.23 52.24 52.15 52.18 2178174
2019-03-04 52.21 52.21 52.18 52.21 703698
2019-03-05 52.20 52.23 52.17 52.23 619229
2019-03-06 52.23 52.24 52.18 52.24 1065749
2019-03-07 52.30 52.33 52.26 52.30 605483
2019-03-08 52.30 52.35 52.30 52.33 419669
2019-03-11 52.35 52.39 52.32 52.38 1244937
2019-03-12 52.36 52.45 52.36 52.44 568483
2019-03-13 52.42 52.45 52.38 52.41 2779391
2019-03-14 52.44 52.46 52.42 52.44 981251
2019-03-15 52.49 52.51 52.46 52.50 384971
2019-03-18 52.49 52.50 52.46 52.49 629238
2019-03-19 52.47 52.54 52.46 52.51 1828788
2019-03-20 52.52 52.63 52.49 52.59 1338476
2019-03-21 52.62 52.63 52.59 52.63 840643
2019-03-22 52.67 52.77 52.67 52.73 544063
2019-03-25 52.70 52.83 52.70 52.78 783524
2019-03-26 52.77 52.85 52.77 52.81 2581381
2019-03-27 52.87 52.91 52.86 52.87 575883
2019-03-28 52.85 52.88 52.83 52.87 1098281
2019-03-29 52.79 52.84 52.79 52.82 1614307
2019-04-01 52.63 52.66 52.57 52.58 1776409
2019-04-02 52.62 52.62 52.58 52.61 1304575
2019-04-03 52.59 52.63 52.57 52.61 2858204
2019-04-04 52.60 52.63 52.60 52.61 1136578
2019-04-05 52.61 52.64 52.60 52.62 1545723
2019-04-08 52.63 52.63 52.59 52.62 815815
2019-04-09 52.62 52.67 52.61 52.65 2468472
2019-04-10 52.64 52.73 52.64 52.72 3589445
2019-04-11 52.70 52.71 52.64 52.67 861977
2019-04-12 52.65 52.66 52.62 52.64 1139508
2019-04-15 52.63 52.65 52.62 52.65 773652
2019-04-16 52.64 52.64 52.57 52.61 883298
2019-04-17 52.63 52.64 52.60 52.61 494711
2019-04-18 52.63 52.65 52.61 52.62 593048
2019-04-22 52.65 52.66 52.60 52.63 513853
2019-04-23 52.61 52.67 52.61 52.65 1042467
2019-04-24 52.71 52.76 52.70 52.74 827848
2019-04-25 52.73 52.74 52.71 52.73 455705
2019-04-26 52.80 52.82 52.79 52.81 464231
2019-04-29 52.79 52.79 52.75 52.76 1450930
2019-04-30 52.77 52.83 52.76 52.82 1193708
2019-05-01 52.67 52.76 52.62 52.63 654950
2019-05-02 52.61 52.61 52.56 52.59 517364
2019-05-03 52.64 52.72 52.63 52.67 5026009
2019-05-06 52.66 52.71 52.65 52.71 661023
2019-05-07 52.73 52.74 52.70 52.72 720516
2019-05-08 52.70 52.73 52.61 52.62 6008910
2019-05-09 52.68 52.71 52.67 52.69 571754
2019-05-10 52.71 52.71 52.63 52.68 3311432
2019-05-13 52.71 52.77 52.70 52.76 1035495
2019-05-14 52.77 52.77 52.68 52.71 2891583
2019-05-15 52.81 52.82 52.76 52.78 808163
2019-05-16 52.79 52.79 52.75 52.79 1456493
2019-05-17 52.82 52.82 52.75 52.78 875488
2019-05-20 52.75 52.76 52.73 52.74 667634
2019-05-21 52.73 52.73 52.70 52.72 757925
2019-05-22 52.73 52.73 52.68 52.69 2463737
2019-05-23 52.76 52.81 52.74 52.81 2914198
2019-05-24 52.79 52.83 52.78 52.83 2131199
2019-05-28 52.86 52.86 52.81 52.86 638300
2019-05-29 52.86 52.92 52.86 52.92 1936002
2019-05-30 52.91 52.98 52.89 52.97 1461708
2019-05-31 53.04 53.08 53.01 53.06 1105086
2019-06-03 53.02 53.04 52.93 53.03 2485450
2019-06-04 52.99 53.02 52.94 53.01 742847
2019-06-05 53.13 53.15 53.09 53.09 7853765
2019-06-06 53.08 53.11 53.05 53.05 1111401
2019-06-07 53.17 53.17 53.10 53.10 2668087
2019-06-10 53.09 53.09 53.04 53.05 945042
2019-06-11 53.04 53.05 53.03 53.03 831771
2019-06-12 53.06 53.11 53.06 53.08 498437
2019-06-13 53.12 53.17 53.10 53.14 471704
2019-06-14 53.12 53.16 53.12 53.14 2545621
2019-06-17 53.15 53.18 53.12 53.15 3458253
2019-06-18 53.23 53.27 53.20 53.20 5017726
2019-06-19 53.18 53.38 53.15 53.36 971543
2019-06-20 53.43 53.46 53.40 53.40 1476273
2019-06-21 53.37 53.37 53.32 53.35 1075409
2019-06-24 53.39 53.44 53.39 53.42 601370
2019-06-25 53.44 53.45 53.37 53.40 882090
2019-06-26 53.41 53.41 53.33 53.33 1917587
2019-06-27 53.39 53.43 53.37 53.41 640423
2019-06-28 53.43 53.46 53.40 53.44 969764
2019-07-01 53.35 53.37 53.27 53.28 5427370
2019-07-02 53.31 53.38 53.29 53.34 3609111
2019-07-03 53.36 53.38 53.35 53.35 542978
2019-07-05 53.27 53.29 53.19 53.23 1599010
2019-07-08 53.26 53.27 53.22 53.24 1731931
2019-07-09 53.21 53.21 53.16 53.16 757635
2019-07-10 53.23 53.31 53.22 53.26 823719
2019-07-11 53.28 53.30 53.24 53.27 1049279
2019-07-12 53.22 53.28 53.22 53.25 910195
2019-07-15 53.26 53.29 53.25 53.29 892181
2019-07-16 53.22 53.25 53.21 53.23 1578928
2019-07-17 53.25 53.32 53.24 53.30 726965
2019-07-18 53.32 53.41 53.30 53.40 624297
2019-07-19 53.36 53.39 53.33 53.35 592649
2019-07-22 53.38 53.41 53.36 53.38 891604
2019-07-23 53.39 53.41 53.37 53.38 1260565
2019-07-24 53.41 53.43 53.39 53.40 1202362
2019-07-25 53.40 53.40 53.35 53.38 641815
2019-07-26 53.37 53.39 53.34 53.37 878947
2019-07-29 53.39 53.42 53.37 53.40 896023
2019-07-30 53.40 53.40 53.35 53.40 1183026
2019-07-31 53.41 53.46 53.28 53.37 1706798
2019-08-01 53.28 53.48 53.27 53.44 5573065
2019-08-02 53.42 53.44 53.37 53.38 3970791
2019-08-05 53.51 53.52 53.44 53.46 3344870
2019-08-06 53.49 53.55 53.47 53.55 969062
2019-08-07 53.63 53.64 53.53 53.53 1316186
2019-08-08 53.52 53.56 53.49 53.51 740103
2019-08-09 53.55 53.56 53.50 53.50 637605
2019-08-12 53.54 53.57 53.52 53.55 1090832
2019-08-13 53.51 53.52 53.46 53.48 924789
2019-08-14 53.54 53.56 53.51 53.51 755926
2019-08-15 53.57 53.66 53.55 53.65 863453
2019-08-16 53.63 53.66 53.57 53.63 833354
2019-08-19 53.63 53.65 53.62 53.62 575139
2019-08-20 53.70 53.74 53.68 53.73 985825
2019-08-21 53.69 53.76 53.68 53.69 888444
2019-08-22 53.69 53.73 53.66 53.67 998981
2019-08-23 53.68 53.79 53.66 53.74 618816
2019-08-26 53.76 53.78 53.73 53.74 461092
2019-08-27 53.77 53.82 53.75 53.80 770943
2019-08-28 53.84 53.86 53.82 53.82 1261670
2019-08-29 53.82 53.83 53.77 53.79 1450243
2019-08-30 53.79 53.82 53.77 53.78 1330169
2019-09-03 53.70 53.75 53.63 53.71 3132109
2019-09-04 53.73 53.78 53.70 53.76 1486723
2019-09-05 53.70 53.70 53.61 53.67 889085
2019-09-06 53.64 53.70 53.63 53.66 675339
2019-09-09 53.63 53.63 53.58 53.59 833891
2019-09-10 53.58 53.58 53.44 53.48 1372883
2019-09-11 53.47 53.50 53.45 53.45 1239219
2019-09-12 53.54 53.54 53.42 53.43 1139823
2019-09-13 53.40 53.41 53.32 53.32 748489
2019-09-16 53.39 53.41 53.35 53.41 722204
2019-09-17 53.41 53.49 53.39 53.46 5872919
2019-09-18 53.51 53.55 53.39 53.46 856844
2019-09-19 53.51 53.51 53.47 53.47 1988329
2019-09-20 53.52 53.59 53.50 53.58 813028
2019-09-23 53.62 53.66 53.59 53.61 554836
2019-09-24 53.62 53.70 53.62 53.66 1951317
2019-09-25 53.65 53.65 53.55 53.59 714161
2019-09-26 53.64 53.65 53.60 53.64 704426
2019-09-27 53.62 53.66 53.59 53.64 1046275
2019-09-30 53.63 53.68 53.61 53.67 2412910
2019-10-01 53.52 53.67 53.49 53.63 988215
2019-10-02 53.65 53.71 53.63 53.68 733031
2019-10-03 53.73 53.84 53.72 53.82 1064980
2019-10-04 53.80 53.84 53.77 53.81 801826
2019-10-07 53.80 53.80 53.73 53.76 934350
2019-10-08 53.82 53.84 53.75 53.79 637154
2019-10-09 53.79 53.80 53.72 53.74 1374564
2019-10-10 53.73 53.73 53.66 53.66 2572720
2019-10-11 53.64 53.64 53.57 53.59 837085
2019-10-14 53.62 53.64 53.60 53.61 426795
2019-10-15 53.63 53.66 53.58 53.58 1203689
2019-10-16 53.64 53.67 53.62 53.64 715384
2019-10-17 53.65 53.69 53.62 53.65 815861
2019-10-18 53.68 53.71 53.67 53.67 712806
2019-10-21 53.68 53.68 53.64 53.66 641030
2019-10-22 53.69 53.70 53.65 53.69 687157
2019-10-23 53.72 53.73 53.68 53.69 757531
2019-10-24 53.74 53.75 53.71 53.71 705813
2019-10-25 53.74 53.75 53.65 53.68 679311
2019-10-28 53.66 53.67 53.62 53.66 3129838
2019-10-29 53.67 53.67 53.64 53.65 699298
2019-10-30 53.64 53.69 53.59 53.69 822356
2019-10-31 53.73 53.81 53.70 53.78 1806172
2019-11-01 53.63 53.69 53.61 53.62 800085
2019-11-04 53.60 53.62 53.58 53.58 1887871
2019-11-05 53.56 53.56 53.50 53.52 861747
2019-11-06 53.57 53.62 53.57 53.61 1334366
2019-11-07 53.54 53.55 53.47 53.50 942024
2019-11-08 53.51 53.54 53.50 53.50 661324
2019-11-11 53.54 53.54 53.48 53.50 732133
2019-11-12 53.50 53.54 53.48 53.52 2304946
2019-11-13 53.58 53.58 53.54 53.56 683764
2019-11-14 53.62 53.65 53.61 53.63 821799
2019-11-15 53.63 53.63 53.60 53.61 637428
2019-11-18 53.63 53.68 53.61 53.65 2019879
2019-11-19 53.63 53.67 53.63 53.67 895660
2019-11-20 53.69 53.70 53.66 53.69 597874
2019-11-21 53.68 53.68 53.64 53.64 652029
2019-11-22 53.67 53.67 53.64 53.66 662976
2019-11-25 53.68 53.68 53.64 53.67 3381085
2019-11-26 53.71 53.72 53.69 53.71 1052088
2019-11-27 53.70 53.70 53.67 53.68 716470
2019-11-29 53.69 53.69 53.67 53.69 2033310
2019-12-02 53.54 53.55 53.50 53.55 2455198
2019-12-03 53.62 53.67 53.59 53.67 618200
2019-12-04 53.64 53.66 53.59 53.62 874617
2019-12-05 53.61 53.61 53.57 53.58 832851
2019-12-06 53.56 53.58 53.54 53.57 940630
2019-12-09 53.61 53.62 53.56 53.58 875696
2019-12-10 53.58 53.58 53.54 53.56 811505
2019-12-11 53.55 53.63 53.55 53.63 858031
2019-12-12 53.64 53.64 53.53 53.54 940113
2019-12-13 53.63 53.64 53.57 53.64 2614850
2019-12-16 53.63 53.64 53.58 53.59 1450058
2019-12-17 53.64 53.64 53.59 53.61 3766702
2019-12-18 53.60 53.63 53.59 53.61 2566753
2019-12-19 53.48 53.53 53.47 53.50 3593479
2019-12-20 53.50 53.53 53.47 53.52 1411075
2019-12-23 53.51 53.52 53.47 53.49 1256418
2019-12-24 53.49 53.54 53.47 53.52 550347
2019-12-26 53.54 53.56 53.52 53.55 744353
2019-12-27 53.60 53.65 53.57 53.65 3309092
2019-12-30 53.58 53.67 53.58 53.67 1079347
2019-12-31 53.63 53.68 53.61 53.63 1178827
2020-01-02 53.65 53.70 53.64 53.65 978831
2020-01-03 53.70 53.74 53.66 53.73 1608191
2020-01-06 53.73 53.73 53.70 53.72 1747489
2020-01-07 53.70 53.72 53.69 53.71 1219266
2020-01-08 53.72 53.74 53.67 53.70 1085314
2020-01-09 53.69 53.72 53.67 53.72 807644
2020-01-10 53.73 53.77 53.72 53.75 1566844
2020-01-13 53.75 53.75 53.71 53.74 720551
2020-01-14 53.73 53.74 53.70 53.72 943102
2020-01-15 53.74 53.76 53.72 53.75 2998097
2020-01-16 53.76 53.77 53.74 53.75 949960
2020-01-17 53.75 53.79 53.74 53.79 1145393
2020-01-21 53.80 53.85 53.80 53.85 1456210
2020-01-22 53.85 53.86 53.83 53.84 674764
2020-01-23 53.88 53.90 53.86 53.89 1745623
2020-01-24 53.90 53.94 53.89 53.92 959146
2020-01-27 53.98 53.99 53.95 53.96 1086960
2020-01-28 53.97 53.97 53.92 53.95 2252394
2020-01-29 53.99 54.04 53.97 54.02 888723
2020-01-30 54.03 54.07 54.00 54.01 865360
2020-01-31 54.07 54.13 54.04 54.11 1187303
2020-02-03 53.97 53.99 53.92 53.98 2302633
2020-02-04 53.95 53.95 53.90 53.94 1038787
2020-02-05 53.90 53.92 53.87 53.90 1192386
2020-02-06 53.88 53.91 53.87 53.91 1014658
2020-02-07 53.93 53.98 53.92 53.97 1583693
2020-02-10 53.99 54.01 53.97 53.99 855691
2020-02-11 53.99 53.99 53.96 53.97 830370
2020-02-12 53.97 53.97 53.94 53.94 861547
2020-02-13 53.95 53.99 53.95 53.96 704711
2020-02-14 53.99 54.03 53.98 54.00 8809413
2020-02-18 54.01 54.05 54.00 54.02 654267
2020-02-19 54.01 54.04 54.00 54.01 904787
2020-02-20 54.04 54.07 54.01 54.06 753005
2020-02-21 54.09 54.14 54.08 54.09 1060254
2020-02-24 54.20 54.20 54.15 54.17 1155028
2020-02-25 54.18 54.25 54.15 54.21 1453509
2020-02-26 54.18 54.27 54.15 54.19 1775812
2020-02-27 54.24 54.30 54.16 54.17 3078117
2020-02-28 54.23 54.39 54.22 54.39 3049801
2020-03-02 54.33 54.35 54.19 54.19 1967450
2020-03-03 54.24 54.54 54.21 54.45 3202173
2020-03-04 54.53 54.59 54.46 54.50 2038203
2020-03-05 54.61 54.62 54.49 54.50 2478821
2020-03-06 54.54 54.55 54.40 54.46 3270251
2020-03-09 54.28 55.00 53.96 54.07 5939233
2020-03-10 53.95 54.05 53.72 53.72 3092131
2020-03-11 53.59 53.72 53.02 53.02 3550222
2020-03-12 52.61 52.71 50.01 51.89 5937717
2020-03-13 51.84 52.24 51.14 51.78 4202546
2020-03-16 49.01 51.45 49.01 50.25 3389786
2020-03-17 50.46 51.74 49.94 50.54 11428515
2020-03-18 49.67 50.25 48.03 49.01 4899847
2020-03-19 48.63 48.98 47.21 47.21 5574007
2020-03-20 47.51 48.89 47.51 48.16 4153404
2020-03-23 49.91 50.96 49.66 50.06 10023615
2020-03-24 50.54 51.12 50.07 50.80 9104474
2020-03-25 50.68 51.77 50.65 51.58 2942015
2020-03-26 51.42 51.95 51.42 51.69 3371560
2020-03-27 51.57 52.01 51.31 51.89 2153383
2020-03-30 51.83 52.32 51.78 52.15 2760112
2020-03-31 52.16 52.42 52.15 52.36 3233592
2020-04-01 52.24 52.27 51.80 51.96 2551576
2020-04-02 51.97 52.22 51.92 52.04 2084731
2020-04-03 51.91 52.07 51.87 52.01 2314467
2020-04-06 52.24 52.37 52.10 52.27 4173993
2020-04-07 52.39 52.64 52.30 52.52 6545147
2020-04-08 52.66 53.00 52.52 52.90 1774804
2020-04-09 53.66 54.80 52.90 53.81 43043166
2020-04-13 53.73 54.19 53.44 53.70 10867615
2020-04-14 53.85 53.85 53.55 53.70 5688404
2020-04-15 53.73 53.80 53.51 53.80 3628689
2020-04-16 53.81 53.81 53.60 53.62 2784243
2020-04-17 53.89 53.90 53.66 53.72 2530458
2020-04-20 53.72 53.72 53.49 53.56 2126218
2020-04-21 53.47 53.51 53.27 53.34 2585225
2020-04-22 53.49 53.51 53.37 53.45 1235477
2020-04-23 53.44 53.56 53.42 53.53 3210464
2020-04-24 53.56 53.58 53.46 53.55 7308060
2020-04-27 53.49 53.54 53.36 53.42 4507241
2020-04-28 53.51 53.60 53.43 53.49 1959490
2020-04-29 53.60 53.66 53.54 53.63 2874708
2020-04-30 53.62 53.71 53.57 53.67 2990150
2020-05-01 53.54 53.55 53.41 53.50 2534695
2020-05-04 53.51 53.61 53.51 53.55 2053049
2020-05-05 53.59 53.64 53.53 53.54 4284118
2020-05-06 53.60 53.65 53.47 53.51 1432153
2020-05-07 53.57 53.60 53.50 53.60 1384069
2020-05-08 53.56 53.59 53.51 53.56 1089024
2020-05-11 53.56 53.59 53.52 53.54 1176287
2020-05-12 53.74 53.74 53.57 53.68 3621845
2020-05-13 53.71 53.74 53.64 53.65 1796787
2020-05-14 53.68 53.74 53.62 53.74 2128798
2020-05-15 53.72 53.85 53.70 53.80 4185066
2020-05-18 53.83 53.91 53.78 53.83 2210539
2020-05-19 53.89 53.93 53.82 53.89 5882174
2020-05-20 53.95 54.06 53.92 54.06 2654616
2020-05-21 54.06 54.08 54.03 54.06 2392551
2020-05-22 54.06 54.10 54.01 54.07 1981982
2020-05-26 54.09 54.17 54.07 54.11 3300582
2020-05-27 54.18 54.20 54.07 54.18 3065909
2020-05-28 54.19 54.26 54.16 54.26 3344484
2020-05-29 54.27 54.38 54.25 54.37 3824071
2020-06-01 54.26 54.34 54.15 54.27 7357644
2020-06-02 54.32 54.37 54.30 54.37 3210048
2020-06-03 54.37 54.42 54.33 54.34 1901325
2020-06-04 54.40 54.45 54.24 54.25 4344270
2020-06-05 54.43 54.46 54.35 54.44 3734714
2020-06-08 54.49 54.52 54.44 54.49 2736724
2020-06-09 54.48 54.50 54.41 54.47 3412611
2020-06-10 54.50 54.55 54.41 54.50 2754218
2020-06-11 54.47 54.49 54.18 54.18 5007554
2020-06-12 54.40 54.42 54.30 54.41 4287878
2020-06-15 54.35 54.78 54.30 54.73 3938813
2020-06-16 54.85 54.85 54.57 54.60 5161278
2020-06-17 54.76 54.76 54.57 54.61 1836737
2020-06-18 54.61 54.63 54.58 54.62 1652604
2020-06-19 54.64 54.67 54.58 54.61 2225834
2020-06-22 54.63 54.68 54.60 54.67 1175179
2020-06-23 54.68 54.71 54.65 54.68 1371826
2020-06-24 54.68 54.68 54.57 54.64 3835718
2020-06-25 54.63 54.68 54.60 54.66 1302841
2020-06-26 54.69 54.70 54.66 54.69 1394584
2020-06-29 54.69 54.73 54.64 54.72 1483738
2020-06-30 54.74 54.77 54.69 54.71 1959355
2020-07-01 54.68 54.70 54.61 54.70 5103333
2020-07-02 54.72 54.77 54.68 54.77 1698753
2020-07-06 54.74 54.77 54.64 54.74 1860545
2020-07-07 54.71 54.76 54.68 54.69 3575409
2020-07-08 54.70 54.73 54.69 54.72 1243439
2020-07-09 54.70 54.74 54.68 54.73 2389995
2020-07-10 54.73 54.73 54.68 54.72 1409016
2020-07-13 54.72 54.78 54.71 54.72 3467801
2020-07-14 54.72 54.77 54.70 54.76 1237532
2020-07-15 54.77 54.79 54.76 54.78 1027755
2020-07-16 54.78 54.85 54.78 54.80 1561071
2020-07-17 54.80 54.86 54.79 54.86 5458474
2020-07-20 54.86 54.89 54.83 54.86 4829854
2020-07-21 54.87 54.91 54.85 54.89 2903836
2020-07-22 54.92 54.93 54.89 54.93 2038761
2020-07-23 54.92 54.95 54.87 54.89 2192609
2020-07-24 54.94 54.94 54.88 54.90 1006660
2020-07-27 54.89 54.93 54.87 54.90 1097505
2020-07-28 54.90 54.97 54.87 54.94 3335290
2020-07-29 54.92 55.01 54.91 54.99 2600187
2020-07-30 54.97 55.02 54.97 55.00 3793521
2020-07-31 55.00 55.05 55.00 55.05 2234878
2020-08-03 54.95 54.99 54.93 54.99 2299417
2020-08-04 54.98 55.01 54.97 55.01 4107715
2020-08-05 54.99 55.03 54.99 55.02 2654760
2020-08-06 55.02 55.05 55.01 55.04 1423502
2020-08-07 55.04 55.06 55.01 55.02 2167385
2020-08-10 55.08 55.08 55.00 55.03 1798470
2020-08-11 55.02 55.02 54.98 54.99 1913969
2020-08-12 55.00 55.01 54.96 54.97 2162772
2020-08-13 54.96 54.97 54.89 54.94 1345723
2020-08-14 54.90 54.94 54.89 54.89 1141598
2020-08-17 54.92 54.96 54.90 54.95 1305799
2020-08-18 54.94 55.00 54.91 54.98 1709348
2020-08-19 55.02 55.02 54.97 54.97 2073255
2020-08-20 54.98 55.00 54.92 54.99 1205588
2020-08-21 55.01 55.02 54.99 55.01 1764463
2020-08-24 55.02 55.02 54.99 55.01 1542456
2020-08-25 55.00 55.03 54.98 55.00 3209627
2020-08-26 54.99 55.02 54.97 55.00 1396903
2020-08-27 55.03 55.03 54.96 54.96 2115627
2020-08-28 55.03 55.04 54.99 55.03 1366367
2020-08-31 55.06 55.09 55.04 55.09 2182295
2020-09-01 55.00 55.05 54.98 55.04 1734987
2020-09-02 55.02 55.07 55.00 55.05 4426398
2020-09-03 55.05 55.08 55.00 55.00 1725801
2020-09-04 55.01 55.03 54.96 54.97 1107070
2020-09-08 54.93 54.97 54.93 54.94 2369568
2020-09-09 54.94 54.98 54.94 54.95 2191268
2020-09-10 54.96 54.97 54.93 54.93 2706738
2020-09-11 54.96 54.99 54.94 54.97 2035925
2020-09-14 54.96 54.99 54.95 54.96 1679175
2020-09-15 54.96 55.00 54.96 54.99 2658578
2020-09-16 55.00 55.04 54.99 55.01 3456491
2020-09-17 55.00 55.03 54.97 54.98 1522302
2020-09-18 55.03 55.03 54.96 54.97 1906573
2020-09-21 54.99 55.01 54.94 54.97 1727141
2020-09-22 54.97 54.98 54.95 54.98 1946239
2020-09-23 54.95 54.98 54.89 54.90 2149290
2020-09-24 54.84 54.87 54.79 54.81 4849976
2020-09-25 54.82 54.87 54.82 54.85 1966903
2020-09-28 54.84 54.91 54.84 54.87 1484681
2020-09-29 54.85 54.92 54.85 54.90 1290444
2020-09-30 54.89 54.92 54.89 54.91 1815751
2020-10-01 54.83 54.85 54.78 54.84 2399913
2020-10-02 54.86 54.87 54.83 54.87 1964346
2020-10-05 54.87 54.88 54.84 54.84 3533355
2020-10-06 54.86 54.90 54.83 54.86 3591335
2020-10-07 54.84 54.87 54.83 54.87 2859838
2020-10-08 54.85 54.89 54.85 54.89 1629781
2020-10-09 54.90 54.92 54.89 54.92 1116428
2020-10-12 54.96 54.98 54.94 54.98 1104981
2020-10-13 54.94 54.98 54.93 54.94 1623376
2020-10-14 54.96 54.96 54.92 54.94 1840781
2020-10-15 54.97 54.97 54.93 54.94 1272723
2020-10-16 54.94 54.98 54.94 54.95 1738774
2020-10-19 54.94 54.95 54.92 54.92 1371453
2020-10-20 54.91 54.94 54.91 54.93 1433128
2020-10-21 54.93 54.95 54.91 54.92 2016782
2020-10-22 54.94 54.95 54.91 54.92 1352302
2020-10-23 54.93 54.95 54.93 54.94 1001170
2020-10-26 54.93 54.97 54.93 54.95 1414925
2020-10-27 54.97 54.99 54.96 54.99 936798
2020-10-28 54.96 54.98 54.92 54.92 1887554
2020-10-29 54.90 54.93 54.89 54.90 1245550
2020-10-30 54.91 54.92 54.87 54.89 1298528
2020-11-02 54.81 54.82 54.77 54.81 1194701
2020-11-03 54.80 54.80 54.78 54.79 1246075
2020-11-04 54.88 54.93 54.85 54.90 976251
2020-11-05 54.91 54.96 54.90 54.92 1513665
2020-11-06 54.92 54.94 54.89 54.93 2232217
2020-11-09 54.95 55.00 54.87 54.88 2432424
2020-11-10 54.81 54.89 54.80 54.86 975553
2020-11-11 54.85 54.87 54.83 54.86 1007250
2020-11-12 54.87 54.92 54.86 54.89 2108675
2020-11-13 54.90 54.96 54.90 54.93 2170988
2020-11-16 54.89 54.95 54.89 54.95 1291785
2020-11-17 54.94 55.00 54.93 54.98 1220735
2020-11-18 54.98 55.00 54.96 54.98 6211901
2020-11-19 54.99 55.04 54.96 55.04 10881975
2020-11-20 55.00 55.04 54.97 55.01 3654115
2020-11-23 55.00 55.02 54.99 55.02 1453512
2020-11-24 55.08 55.08 55.01 55.04 2296935
2020-11-25 55.04 55.08 55.04 55.06 1647178
2020-11-27 55.08 55.09 55.06 55.09 666019
2020-11-30 55.11 55.20 55.10 55.14 1743711
2020-12-01 55.00 55.16 54.98 55.00 1537571
2020-12-02 55.00 55.02 54.96 55.00 1981271
2020-12-03 55.02 55.05 55.01 55.03 1627756
2020-12-04 54.98 55.03 54.98 55.01 1401323
2020-12-07 55.04 55.05 54.99 55.03 2256967
2020-12-08 55.03 55.05 55.01 55.03 1504003
2020-12-09 55.00 55.01 54.96 54.96 1826597
2020-12-10 55.00 55.04 54.99 55.02 1319729
2020-12-11 55.01 55.06 55.01 55.05 1855499
2020-12-14 55.04 55.07 55.03 55.07 1614094
2020-12-15 55.07 55.10 55.05 55.10 2715957
2020-12-16 55.08 55.14 55.06 55.14 1950123
2020-12-17 55.01 55.07 54.99 55.02 4502463
2020-12-18 55.02 55.04 55.01 55.04 1866728
2020-12-21 55.00 55.09 54.97 54.97 2268100
2020-12-22 55.00 55.06 55.00 55.06 4362929
2020-12-23 55.04 55.08 55.01 55.07 4596103
2020-12-24 55.08 55.10 55.06 55.09 859672
2020-12-28 55.30 55.30 55.07 55.10 1516089
2020-12-29 55.12 55.14 55.10 55.13 1647711
2020-12-30 55.13 55.16 55.13 55.15 1545101
2020-12-31 55.16 55.18 55.15 55.17 840410
2021-01-04 55.17 55.18 55.13 55.17 1833270
2021-01-05 55.06 55.15 55.06 55.14 2475142
2021-01-06 55.10 55.11 55.06 55.09 2005408
2021-01-07 55.05 55.10 55.05 55.09 2110420
2021-01-08 55.09 55.09 55.04 55.08 1984944
2021-01-11 55.09 55.09 55.03 55.03 2588307
2021-01-12 55.03 55.07 55.01 55.07 4382551
2021-01-13 55.05 55.13 55.05 55.12 3795421
2021-01-14 55.10 55.12 55.05 55.07 10046612
2021-01-15 55.07 55.09 55.06 55.07 3342354
2021-01-19 55.09 55.09 55.06 55.08 4456798
2021-01-20 55.10 55.11 55.06 55.11 2486770
2021-01-21 55.08 55.12 55.06 55.12 2853620
2021-01-22 55.18 55.18 55.08 55.13 5274062
2021-01-25 55.10 55.15 55.07 55.13 1678043
2021-01-26 55.11 55.14 55.08 55.12 2614216
2021-01-27 55.13 55.14 55.10 55.11 2189050
2021-01-28 55.10 55.12 55.05 55.10 2239612
2021-01-29 55.06 55.12 55.05 55.12 1598666
2021-02-01 55.04 55.08 55.03 55.07 1855655
2021-02-02 55.05 55.06 55.02 55.06 2642436
2021-02-03 55.07 55.07 55.03 55.06 2105515
2021-02-04 55.05 55.08 55.04 55.08 1684168
2021-02-05 55.08 55.10 55.05 55.09 1767562
2021-02-08 55.08 55.11 55.07 55.08 3147571
2021-02-09 55.07 55.12 55.07 55.08 3194352
2021-02-10 55.11 55.11 55.08 55.09 2573058
2021-02-11 55.11 55.12 55.09 55.10 3256553
2021-02-12 55.10 55.11 55.08 55.08 4332991
2021-02-16 55.14 55.14 55.03 55.04 3303186
2021-02-17 55.07 55.08 55.04 55.08 3502223
2021-02-18 55.27 55.27 55.01 55.06 2760350
2021-02-19 55.05 55.08 55.03 55.03 2066818
2021-02-22 55.03 55.03 54.98 54.99 2565510
2021-02-23 55.00 55.02 54.96 55.02 1503818
2021-02-24 54.74 55.05 54.69 55.01 5537592
2021-02-25 54.84 54.96 54.73 54.76 7139358
2021-02-26 54.89 54.90 54.48 54.87 2140449
2021-03-01 54.79 54.83 54.77 54.82 5197759
2021-03-02 54.80 54.85 54.78 54.85 3529932
2021-03-03 54.80 54.80 54.76 54.76 2727656
2021-03-04 54.75 54.80 54.70 54.70 3688790
2021-03-05 54.65 54.69 54.61 54.68 4094993
2021-03-08 54.63 54.63 54.49 54.50 2032032
2021-03-09 54.52 54.57 54.52 54.54 2106285
2021-03-10 54.53 54.64 54.53 54.62 2456600
2021-03-11 54.77 54.77 54.62 54.67 2156869
2021-03-12 54.58 54.62 54.56 54.59 1301038
2021-03-15 54.59 54.62 54.58 54.62 1973640
2021-03-16 54.62 54.65 54.61 54.61 1687995
2021-03-17 54.60 54.75 54.58 54.70 1774390
2021-03-18 54.63 54.63 54.56 54.62 1657956
2021-03-19 54.59 54.63 54.57 54.61 1204131
2021-03-22 54.61 54.64 54.60 54.63 2157838
2021-03-23 54.65 54.69 54.65 54.65 18080398
2021-03-24 54.59 54.69 54.59 54.68 5723763
2021-03-25 54.68 54.70 54.65 54.68 4415260
2021-03-26 54.66 54.69 54.65 54.68 3871110
2021-03-29 54.68 54.69 54.64 54.64 2289047
2021-03-30 54.65 54.67 54.61 54.66 10879246
2021-03-31 54.67 54.73 54.67 54.68 9093565
2021-04-01 54.60 54.65 54.58 54.60 9176462
2021-04-05 54.50 54.60 54.50 54.57 3549971
2021-04-06 54.60 54.67 54.60 54.65 6341461
2021-04-07 54.70 54.70 54.66 54.66 3174613
2021-04-08 54.69 54.73 54.68 54.73 1902655
2021-04-09 54.67 54.72 54.65 54.68 2010538
2021-04-12 54.68 54.69 54.66 54.67 1608983
2021-04-13 54.68 54.76 54.68 54.74 2139157
2021-04-14 54.71 54.73 54.70 54.72 2345219
2021-04-15 54.75 54.79 54.73 54.78 1758355
2021-04-16 54.79 54.79 54.72 54.73 3628924
2021-04-19 54.67 54.73 54.66 54.71 2392579
2021-04-20 54.71 54.78 54.71 54.75 3004309
2021-04-21 54.79 54.79 54.73 54.77 1945853
2021-04-22 54.78 54.78 54.75 54.76 2022246
2021-04-23 54.77 54.80 54.76 54.78 2010810
2021-04-26 54.79 54.79 54.76 54.76 2452546
2021-04-27 54.72 54.78 54.72 54.74 2555728
2021-04-28 54.76 54.79 54.74 54.78 2258917
2021-04-29 54.79 54.79 54.75 54.79 3031391
2021-04-30 54.78 54.81 54.77 54.81 1503782
2021-05-03 54.74 54.75 54.69 54.74 2357488
2021-05-04 54.82 54.82 54.73 54.76 1530888
2021-05-05 54.75 54.78 54.74 54.78 1599201
2021-05-06 54.76 54.80 54.76 54.80 1788815
2021-05-07 54.84 54.88 54.82 54.84 1165973
2021-05-10 54.82 54.85 54.81 54.83 2111044
2021-05-11 54.81 54.93 54.76 54.79 3644136
2021-05-12 54.52 54.83 54.52 54.73 3349723
2021-05-13 54.76 54.80 54.75 54.79 1828854
2021-05-14 54.81 54.83 54.80 54.83 1745757
2021-05-17 54.81 54.82 54.79 54.81 7137322
2021-05-18 54.80 54.83 54.80 54.80 2014224
2021-05-19 54.85 54.85 54.75 54.76 3439427
2021-05-20 54.79 54.86 54.78 54.86 2440316
2021-05-21 54.88 54.88 54.84 54.86 2181929
2021-05-24 54.88 54.88 54.85 54.86 1862343
2021-05-25 54.87 54.91 54.86 54.90 1270077
2021-05-26 54.90 54.92 54.87 54.92 2530753
2021-05-27 54.98 55.00 54.88 54.88 2425780
2021-05-28 54.87 54.94 54.87 54.90 1783587
2021-06-01 54.79 54.84 54.79 54.83 1547397
2021-06-02 54.84 54.86 54.84 54.86 2443935
2021-06-03 54.79 54.79 54.77 54.79 1135904
2021-06-04 54.78 54.85 54.78 54.84 1240159
2021-06-07 54.84 54.85 54.80 54.84 1044795
2021-06-08 54.88 54.89 54.85 54.87 5865247
2021-06-09 54.89 54.93 54.89 54.90 5620335
2021-06-10 54.86 54.92 54.86 54.91 2026629
2021-06-11 54.94 54.95 54.90 54.91 1984823
2021-06-14 54.91 54.91 54.86 54.87 2408799
2021-06-15 54.88 54.90 54.87 54.88 1738615
2021-06-16 54.90 54.91 54.75 54.78 1739373
2021-06-17 54.77 54.79 54.75 54.77 1571257
2021-06-18 54.73 54.74 54.66 54.72 2182883
2021-06-21 54.71 54.74 54.68 54.73 1236011
2021-06-22 54.74 54.78 54.73 54.78 2124513
2021-06-23 54.77 54.80 54.75 54.75 14193502
2021-06-24 54.76 54.78 54.74 54.75 2202383
2021-06-25 54.76 54.78 54.73 54.75 2279177
2021-06-28 54.76 54.78 54.76 54.76 1907423
2021-06-29 54.75 54.79 54.75 54.78 2365478
2021-06-30 54.80 54.82 54.79 54.81 4497069
2021-07-01 54.74 54.74 54.69 54.71 2782229
2021-07-02 54.74 54.76 54.72 54.76 1634325
2021-07-06 54.76 54.82 54.75 54.80 1449818
2021-07-07 54.80 54.82 54.78 54.82 1679834
2021-07-08 54.81 54.85 54.81 54.83 2714295
2021-07-09 54.82 54.82 54.79 54.81 1687357
2021-07-12 54.80 54.81 54.76 54.78 2392800
2021-07-13 54.77 54.77 54.73 54.73 1821143
2021-07-14 54.77 54.79 54.76 54.79 2195546
2021-07-15 54.80 54.81 54.75 54.77 1274783
2021-07-16 54.76 54.79 54.75 54.77 1823411
2021-07-19 54.82 54.86 54.81 54.83 2194135
2021-07-20 54.90 54.91 54.84 54.89 3231045
2021-07-21 54.84 54.85 54.83 54.84 2469937
2021-07-22 54.83 54.87 54.83 54.86 1779501
2021-07-23 54.82 54.88 54.81 54.88 36206922
2021-07-26 54.87 54.87 54.83 54.84 10730539
2021-07-27 54.89 54.89 54.85 54.87 4261087
2021-07-28 54.87 54.91 54.85 54.90 2490888
2021-07-29 54.89 54.90 54.88 54.90 1767815
2021-07-30 54.91 54.92 54.89 54.92 1849473
2021-08-02 54.88 54.90 54.86 54.87 2596108
2021-08-03 54.88 54.90 54.87 54.89 1296024
2021-08-04 54.92 54.94 54.83 54.86 2800222
2021-08-05 54.83 54.84 54.80 54.80 1676787
2021-08-06 54.77 54.77 54.75 54.75 1590461
2021-08-09 54.76 54.77 54.70 54.70 1707668
2021-08-10 54.71 54.71 54.66 54.67 1465342
2021-08-11 54.69 54.73 54.68 54.72 2854138
2021-08-12 54.71 54.72 54.69 54.70 1859900
2021-08-13 54.72 54.76 54.71 54.74 1597244
2021-08-16 54.77 54.80 54.77 54.78 3004088
2021-08-17 54.75 54.77 54.75 54.75 1114985
2021-08-18 54.75 54.76 54.71 54.72 1573410
2021-08-19 54.75 54.76 54.72 54.74 1961961
2021-08-20 54.75 54.76 54.74 54.75 1121133
2021-08-23 54.75 54.76 54.73 54.74 1471919
2021-08-24 54.73 54.76 54.72 54.73 2150781
2021-08-25 54.75 54.75 54.72 54.73 1677519
2021-08-26 54.74 54.75 54.70 54.71 1693749
2021-08-27 54.72 54.80 54.70 54.80 1318838
2021-08-30 54.79 54.82 54.78 54.80 2733109
2021-08-31 54.82 54.84 54.80 54.83 1972544
2021-09-01 54.77 54.77 54.72 54.74 2058955
2021-09-02 54.78 54.79 54.75 54.77 8396378
2021-09-03 54.78 54.78 54.76 54.77 2611813
2021-09-07 54.74 54.74 54.71 54.72 6221041
2021-09-08 54.73 54.75 54.72 54.74 1832224
2021-09-09 54.75 54.80 54.74 54.79 1712438
2021-09-10 54.78 54.78 54.74 54.76 1578818
2021-09-13 54.76 54.80 54.76 54.77 1512485
2021-09-14 54.80 54.81 54.78 54.78 2053817
2021-09-15 54.78 54.79 54.76 54.78 2361442
2021-09-16 54.74 54.76 54.73 54.76 1916458
2021-09-17 54.73 54.75 54.71 54.74 2944935
2021-09-20 54.71 54.74 54.71 54.73 2524541
2021-09-21 54.76 54.78 54.75 54.76 965731
2021-09-22 54.75 54.78 54.71 54.74 1408033
2021-09-23 54.72 54.72 54.67 54.67 2147017
2021-09-24 54.66 54.67 54.65 54.66 1581005
2021-09-27 54.65 54.66 54.63 54.65 2069086
2021-09-28 54.64 54.64 54.59 54.60 2744737
2021-09-29 54.62 54.65 54.60 54.61 2105704
2021-09-30 54.62 54.64 54.61 54.64 2317860
2021-10-01 54.61 54.66 54.60 54.66 2061112
2021-10-04 54.61 54.63 54.60 54.63 1530177
2021-10-05 54.60 54.60 54.56 54.58 1577855
2021-10-06 54.54 54.56 54.53 54.55 1579263
2021-10-07 54.55 54.56 54.52 54.52 1903405
2021-10-08 54.52 54.53 54.47 54.47 991112
2021-10-11 54.44 54.45 54.41 54.42 633130
2021-10-12 54.42 54.45 54.40 54.45 2287606
2021-10-13 54.42 54.45 54.41 54.43 1516256
2021-10-14 54.47 54.49 54.46 54.47 3053470
2021-10-15 54.45 54.45 54.40 54.41 1665423
2021-10-18 54.33 54.36 54.31 54.34 1769207
2021-10-19 54.34 54.36 54.33 54.34 1455533
2021-10-20 54.35 54.37 54.34 54.36 1366875
2021-10-21 54.28 54.28 54.25 54.25 22710029
2021-10-22 54.24 54.27 54.20 54.25 6532602
2021-10-25 54.28 54.31 54.28 54.31 3032104
2021-10-26 54.30 54.31 54.28 54.30 2495748
2021-10-27 54.33 54.34 54.26 54.30 2814514
2021-10-28 54.28 54.34 54.27 54.29 2573464
2021-10-29 54.24 54.32 54.22 54.30 2987744
2021-11-01 54.17 54.23 54.17 54.22 1381252
2021-11-02 54.24 54.29 54.24 54.29 3238798
2021-11-03 54.28 54.30 54.19 54.30 3833743
2021-11-04 54.34 54.38 54.32 54.36 3704498
2021-11-05 54.36 54.45 54.35 54.44 4475869
2021-11-08 54.41 54.41 54.34 54.35 1752128
2021-11-09 54.39 54.40 54.37 54.37 2149067
2021-11-10 54.29 54.29 54.18 54.18 3803071
2021-11-11 54.18 54.18 54.11 54.13 1906089
2021-11-12 54.16 54.18 54.14 54.16 2359171
2021-11-15 54.17 54.17 54.09 54.09 2340888
2021-11-16 54.05 54.12 54.05 54.10 5127821
2021-11-17 54.08 54.15 54.07 54.13 3124044
2021-11-18 54.12 54.16 54.10 54.15 1305442
2021-11-19 54.19 54.22 54.12 54.12 2385651
2021-11-22 54.05 54.08 53.97 53.99 1495583
2021-11-23 53.97 53.99 53.94 53.94 2325918
2021-11-24 53.92 53.94 53.90 53.93 1496030
2021-11-26 54.04 54.05 53.98 54.03 2572499
2021-11-29 54.02 54.09 54.00 54.08 4837945
2021-11-30 54.16 54.22 54.03 54.05 5473317
2021-12-01 53.87 53.90 53.82 53.87 5084714
2021-12-02 53.85 53.87 53.81 53.82 2061565
2021-12-03 53.81 53.95 53.81 53.92 5107097
2021-12-06 53.92 53.92 53.85 53.86 3062834
2021-12-07 53.82 53.86 53.81 53.85 4483001
2021-12-08 53.83 53.84 53.79 53.83 3708178
2021-12-09 53.84 53.86 53.82 53.83 1814155
2021-12-10 53.84 53.89 53.83 53.85 2513678
2021-12-13 53.87 53.91 53.85 53.87 2319617
2021-12-14 53.86 53.86 53.83 53.85 3621799
2021-12-15 53.81 53.88 53.76 53.87 2787039
2021-12-16 53.87 53.90 53.87 53.90 1973125
2021-12-17 53.90 53.92 53.87 53.87 4649857
2021-12-20 53.90 53.93 53.87 53.88 2219964
2021-12-21 53.79 53.86 53.72 53.85 5662352
2021-12-22 53.86 53.87 53.83 53.86 4108313
2021-12-23 53.87 53.88 53.85 53.88 1796681
2021-12-27 53.86 53.89 53.85 53.89 2210497
2021-12-28 53.90 53.91 53.87 53.88 1829372
2021-12-29 53.87 53.88 53.84 53.87 3201328
2021-12-30 53.88 53.91 53.82 53.90 2201175
2021-12-31 53.93 53.93 53.88 53.88 2780590
2022-01-03 53.81 53.81 53.75 53.80 2139837
2022-01-04 53.80 53.86 53.78 53.86 1897692
2022-01-05 53.84 53.84 53.72 53.73 3450675
2022-01-06 53.67 53.68 53.64 53.64 5501468
2022-01-07 53.61 53.64 53.59 53.62 3226830
2022-01-10 53.58 53.60 53.55 53.58 2177261
2022-01-11 53.54 53.61 53.52 53.60 2502186
2022-01-12 53.60 53.62 53.58 53.58 1488197
2022-01-13 53.61 53.62 53.59 53.62 3287824
2022-01-14 53.58 53.58 53.52 53.52 6215271
2022-01-18 53.43 53.44 53.36 53.36 5210109
2022-01-19 53.41 53.44 53.36 53.36 3352541
2022-01-20 53.38 53.40 53.33 53.33 4176362
2022-01-21 53.43 53.45 53.41 53.43 3074654
2022-01-24 53.43 53.50 53.42 53.45 2664764
2022-01-25 53.45 53.47 53.40 53.40 2665589
2022-01-26 53.43 53.46 53.25 53.27 4004139
2022-01-27 53.22 53.25 53.19 53.20 11967771
2022-01-28 53.17 53.24 53.16 53.22 7652721
2022-01-31 53.22 53.26 53.18 53.23 2719095
2022-02-01 53.21 53.22 53.14 53.21 5716309
2022-02-02 53.25 53.27 53.23 53.25 5097044
2022-02-03 53.17 53.18 53.13 53.16 4494824
2022-02-04 52.99 53.00 52.95 52.97 3345429
2022-02-07 52.95 53.03 52.95 53.03 6206358
2022-02-08 53.00 53.00 52.94 52.94 3487228
2022-02-09 52.97 53.00 52.93 52.93 4991441
2022-02-10 52.82 52.83 52.61 52.62 3799727
2022-02-11 52.71 52.81 52.65 52.80 3341943
2022-02-14 52.65 52.69 52.62 52.63 4975293
2022-02-15 52.64 52.69 52.63 52.64 5795588
2022-02-16 52.68 52.70 52.63 52.69 3579173
2022-02-17 52.70 52.74 52.70 52.72 3418109
2022-02-18 52.73 52.75 52.69 52.69 1749816
2022-02-22 52.64 52.67 52.59 52.63 2187357
2022-02-23 52.59 52.60 52.53 52.53 3306453
2022-02-24 52.56 52.63 52.52 52.59 7185613
2022-02-25 52.60 52.60 52.55 52.60 4384655
2022-02-28 52.69 52.80 52.69 52.80 4084054
2022-03-01 52.81 52.93 52.81 52.85 6360422
2022-03-02 52.71 52.72 52.55 52.55 4264760
2022-03-03 52.58 52.60 52.55 52.56 6046353
2022-03-04 52.62 52.66 52.54 52.55 2806290
2022-03-07 52.46 52.48 52.30 52.30 4152230
2022-03-08 52.23 52.25 52.05 52.13 7801105
2022-03-09 52.12 52.19 52.12 52.16 2885145
2022-03-10 52.09 52.10 51.99 52.02 5055177
2022-03-11 52.03 52.04 51.94 51.94 4985331
2022-03-14 51.84 51.84 51.70 51.71 2626364
2022-03-15 51.81 51.82 51.76 51.79 7626741
2022-03-16 51.81 51.93 51.67 51.85 5393044
2022-03-17 51.86 51.94 51.85 51.94 4596684
2022-03-18 51.90 51.93 51.87 51.92 3308657
2022-03-21 51.84 51.85 51.67 51.67 3602361
2022-03-22 51.62 51.69 51.62 51.68 4786063
2022-03-23 51.70 51.73 51.66 51.69 3612150
2022-03-24 51.66 51.71 51.60 51.69 5114184
2022-03-25 51.61 51.61 51.46 51.49 4659695
2022-03-28 51.49 51.54 51.45 51.49 3197827
2022-03-29 51.57 51.70 51.55 51.70 8084889
2022-03-30 51.66 51.72 51.64 51.71 3501886
2022-03-31 51.74 51.78 51.70 51.72 4734369
2022-04-01 51.49 51.60 51.45 51.55 4785753
2022-04-04 51.58 51.62 51.54 51.62 2863555
2022-04-05 51.59 51.59 51.40 51.42 6681564
2022-04-06 51.31 51.45 51.22 51.35 8432291
2022-04-07 51.44 51.48 51.38 51.40 4030556
2022-04-08 51.27 51.34 51.21 51.28 4274826
2022-04-11 51.22 51.27 51.21 51.23 3066417
2022-04-12 51.36 51.44 51.35 51.37 3044892
2022-04-13 51.43 51.50 51.41 51.45 4266789
2022-04-14 51.43 51.45 51.29 51.30 2499082
2022-04-18 51.27 51.30 51.23 51.25 3152928
2022-04-19 51.15 51.17 51.03 51.05 2907593
2022-04-20 51.09 51.16 51.09 51.12 3435815
2022-04-21 51.07 51.07 50.86 50.92 2982058
2022-04-22 50.79 50.97 50.75 50.93 5201688
2022-04-25 51.05 51.20 51.05 51.14 3409208
2022-04-26 51.23 51.32 51.17 51.21 4140705
2022-04-27 51.23 51.25 51.10 51.12 4427074
2022-04-28 51.08 51.11 50.99 51.04 3967046
2022-04-29 50.90 50.99 50.87 50.91 3812354
2022-05-02 50.79 50.83 50.74 50.79 4414007
2022-05-03 50.87 50.91 50.80 50.84 4028833
2022-05-04 50.77 51.10 50.68 51.06 3470763
2022-05-05 50.96 50.98 50.78 50.86 3364600
2022-05-06 50.80 50.90 50.77 50.79 3067609
2022-05-09 50.83 50.96 50.81 50.92 3098676
2022-05-10 51.03 51.05 50.94 50.96 5276376
2022-05-11 50.90 51.00 50.86 50.95 4024302
2022-05-12 50.99 51.06 50.99 51.02 2243614
2022-05-13 50.99 51.01 50.90 50.99 23690881
2022-05-16 51.01 51.09 51.01 51.06 2960947
2022-05-17 50.89 50.93 50.85 50.87 2607779
2022-05-18 50.81 50.90 50.81 50.83 2854674
2022-05-19 50.93 51.00 50.92 50.95 3801985
2022-05-20 50.96 51.00 50.94 51.00 1865580
2022-05-23 50.96 51.02 50.92 50.97 1909657
2022-05-24 51.01 51.20 51.01 51.15 5735991
2022-05-25 51.25 51.33 51.21 51.31 3264343
2022-05-26 51.39 51.45 51.32 51.35 4471999
2022-05-27 51.37 51.43 51.35 51.43 2890872
2022-05-31 51.27 51.30 51.19 51.27 4476611
2022-06-01 51.17 51.23 50.99 51.03 3466803
2022-06-02 51.07 51.07 50.98 51.06 1591894
2022-06-03 50.97 51.01 50.94 50.98 2642300
2022-06-06 50.99 50.99 50.91 50.91 4919663
2022-06-07 50.95 51.01 50.94 50.96 3554739
2022-06-08 50.92 50.97 50.88 50.88 1819240
2022-06-09 50.85 50.87 50.77 50.78 2422197
2022-06-10 50.61 50.61 50.47 50.49 2198259
2022-06-13 50.13 50.21 49.89 50.01 5014646
2022-06-14 50.12 50.16 49.82 49.84 3426433
2022-06-15 50.05 50.29 49.93 50.22 4584128
2022-06-16 50.05 50.23 50.01 50.23 4825296
2022-06-17 50.23 50.29 50.15 50.25 3282827
2022-06-21 50.22 50.28 50.19 50.19 2671441
2022-06-22 50.35 50.39 50.26 50.27 4305864
2022-06-23 50.38 50.55 50.38 50.42 3722305
2022-06-24 50.39 50.53 50.38 50.46 2433948
2022-06-27 50.37 50.43 50.33 50.34 2486501
2022-06-28 50.33 50.35 50.26 50.31 2299556
2022-06-29 50.29 50.46 50.28 50.46 1866060
2022-06-30 50.50 50.61 50.49 50.55 1577893
2022-07-01 50.64 50.78 50.62 50.74 1784487
2022-07-05 50.75 50.79 50.70 50.75 2242157
2022-07-06 50.81 50.81 50.60 50.60 2749016
2022-07-07 50.60 50.63 50.57 50.61 3504922
2022-07-08 50.53 50.59 50.50 50.54 2364990
2022-07-11 50.59 50.63 50.50 50.52 2334997
2022-07-12 50.57 50.62 50.52 50.54 1792254
2022-07-13 50.32 50.56 50.32 50.51 2240492
2022-07-14 50.34 50.50 50.28 50.45 2276997
2022-07-15 50.46 50.60 50.46 50.52 4710773
2022-07-18 50.55 50.56 50.46 50.46 1570778
2022-07-19 50.50 50.53 50.45 50.50 2276751
2022-07-20 50.57 50.57 50.43 50.43 3089196
2022-07-21 50.52 50.71 50.52 50.69 2633713
2022-07-22 50.87 51.00 50.83 50.94 2439181
2022-07-25 50.85 50.89 50.82 50.83 3329956
2022-07-26 50.88 50.90 50.80 50.81 2987783
2022-07-27 50.85 51.01 50.83 50.98 2067142
2022-07-28 51.18 51.22 51.10 51.22 1967177
2022-07-29 51.18 51.27 51.16 51.27 2512905
2022-08-01 51.15 51.16 51.09 51.13 2599479
2022-08-02 51.12 51.14 50.85 50.85 3535646
2022-08-03 50.88 50.99 50.79 50.98 2005885
2022-08-04 50.99 51.13 50.96 51.13 1755251
2022-08-05 50.81 50.85 50.77 50.83 1807637
2022-08-08 50.87 50.91 50.83 50.85 3049975
2022-08-09 50.76 50.78 50.73 50.74 3757986
2022-08-10 50.94 51.04 50.92 50.94 1940685
2022-08-11 51.07 51.11 50.85 50.85 1547792
2022-08-12 50.97 51.00 50.89 51.00 1263113
2022-08-15 51.04 51.06 51.01 51.04 1188669
2022-08-16 50.99 50.99 50.92 50.95 1778374
2022-08-17 50.82 50.88 50.74 50.80 1877825
2022-08-18 50.88 50.94 50.87 50.89 1631615
2022-08-19 50.77 50.78 50.68 50.75 1029438
2022-08-22 50.67 50.69 50.59 50.60 2991775
2022-08-23 50.61 50.74 50.59 50.64 1994830
2022-08-24 50.55 50.63 50.55 50.57 4253641
2022-08-25 50.66 50.77 50.65 50.77 1895891
2022-08-26 50.73 50.75 50.60 50.62 1404686
2022-08-29 50.55 50.57 50.53 50.53 2808021
2022-08-30 50.53 50.57 50.44 50.53 3307218
2022-08-31 50.51 50.54 50.38 50.41 2211088
2022-09-01 50.28 50.28 50.13 50.25 4154199
2022-09-02 50.40 50.47 50.34 50.34 1333955
2022-09-06 50.23 50.27 50.15 50.15 3725728
2022-09-07 50.23 50.35 50.22 50.34 4563108
2022-09-08 50.32 50.39 50.31 50.31 5120714
2022-09-09 50.35 50.43 50.30 50.32 2480197
2022-09-12 50.37 50.40 50.29 50.30 1455538
2022-09-13 50.08 50.12 50.04 50.09 3202686
2022-09-14 50.06 50.13 50.05 50.10 3971473
2022-09-15 50.04 50.08 50.01 50.02 3374504
2022-09-16 49.97 50.06 49.93 50.02 3483853
2022-09-19 49.92 49.99 49.89 49.97 3053484
2022-09-20 49.88 49.94 49.87 49.90 3378378
2022-09-21 49.89 49.94 49.71 49.84 2734068
2022-09-22 49.76 49.76 49.61 49.64 4336641
2022-09-23 49.58 49.60 49.48 49.50 4728911
2022-09-26 49.44 49.46 49.20 49.21 4706455
2022-09-27 49.30 49.33 49.07 49.08 8985065
2022-09-28 49.26 49.54 49.26 49.53 12658254
2022-09-29 49.33 49.38 49.24 49.37 4905043
2022-09-30 49.37 49.45 49.25 49.28 4728311
2022-10-03 49.37 49.59 49.33 49.46 4239914
2022-10-04 49.57 49.62 49.49 49.55 5229921
2022-10-05 49.41 49.45 49.32 49.42 4522571
2022-10-06 49.39 49.42 49.33 49.36 7017985
2022-10-07 49.28 49.28 49.18 49.19 2331587
2022-10-10 49.24 49.24 49.05 49.12 1862259
2022-10-11 49.15 49.20 49.02 49.06 5086354
2022-10-12 49.06 49.10 49.01 49.04 6066093
2022-10-13 48.74 49.03 48.64 48.97 7998094
2022-10-14 49.08 49.09 48.80 48.82 6405183
2022-10-17 48.99 49.05 48.91 48.93 2762113
2022-10-18 49.04 49.07 48.90 48.98 21636007
2022-10-19 48.80 48.84 48.72 48.75 3774062
2022-10-20 48.75 48.82 48.62 48.63 7794821
2022-10-21 48.68 48.88 48.66 48.85 8330514
2022-10-24 48.85 48.94 48.78 48.85 2203593
2022-10-25 48.96 49.08 48.96 48.98 3856909
2022-10-26 49.01 49.12 49.00 49.05 5165930
2022-10-27 49.12 49.21 49.08 49.18 6037299
2022-10-28 49.09 49.19 49.05 49.12 7390160
2022-10-31 49.05 49.08 48.99 49.06 2778785
2022-11-01 49.10 49.10 48.91 48.94 4375399
2022-11-02 48.96 49.16 48.82 48.87 5908230
2022-11-03 48.73 48.89 48.68 48.82 38570708
2022-11-04 48.88 48.99 48.81 48.99 4193747
2022-11-07 48.92 48.95 48.89 48.92 3908258
2022-11-08 48.95 49.03 48.93 49.01 2702555
2022-11-09 48.99 49.07 48.96 49.04 3400834
2022-11-10 49.41 49.66 49.41 49.61 2158366
2022-11-11 49.61 49.66 49.56 49.64 1207997
2022-11-14 49.54 49.61 49.54 49.56 3972354
2022-11-15 49.72 49.75 49.61 49.72 4819734
2022-11-16 49.76 49.82 49.74 49.79 4347090
2022-11-17 49.65 49.71 49.61 49.68 3958960
2022-11-18 49.69 49.73 49.64 49.67 2920953
2022-11-21 49.72 49.74 49.64 49.65 4721045
2022-11-22 49.69 49.73 49.67 49.70 4601414
2022-11-23 49.74 49.84 49.72 49.84 2947891
2022-11-25 49.87 49.87 49.82 49.86 631143
2022-11-28 49.89 49.89 49.79 49.82 4119441
2022-11-29 49.80 49.81 49.73 49.73 4742589
2022-11-30 49.74 50.00 49.67 50.00 4353324
2022-12-01 49.95 50.06 49.92 50.06 3655079
2022-12-02 49.90 50.10 49.87 50.08 3418248
2022-12-05 50.00 50.02 49.86 49.89 5671649
2022-12-06 49.94 49.96 49.89 49.93 4034129
2022-12-07 50.03 50.12 50.00 50.12 3151879
2022-12-08 50.06 50.09 50.00 50.01 2360610
2022-12-09 50.03 50.07 49.98 50.02 1792063
2022-12-12 50.05 50.07 49.93 49.96 4529176
2022-12-13 50.33 50.33 50.12 50.15 4738270
2022-12-14 50.19 50.29 50.04 50.19 8065138
2022-12-15 50.08 50.11 50.01 50.08 8122560
2022-12-16 49.97 50.12 49.97 50.09 3226015
2022-12-19 50.04 50.05 49.96 50.00 4359011
2022-12-20 49.91 49.93 49.84 49.89 4357072
2022-12-21 50.00 50.04 49.96 50.02 2656276
2022-12-22 49.98 50.06 49.98 50.01 4047589
2022-12-23 49.95 50.01 49.94 49.97 1354807
2022-12-27 49.90 49.93 49.82 49.82 1860817
2022-12-28 49.86 49.89 49.79 49.79 4123128
2022-12-29 49.85 49.89 49.83 49.88 2050557
2022-12-30 49.85 49.87 49.78 49.82 2367251
2023-01-03 49.98 49.98 49.85 49.89 4098139
2023-01-04 49.99 50.00 49.92 49.96 5539885
2023-01-05 49.83 49.91 49.79 49.89 9572899
2023-01-06 49.96 50.21 49.92 50.18 3051366
2023-01-09 50.20 50.29 50.19 50.22 5821394
2023-01-10 50.18 50.22 50.14 50.19 5128804
2023-01-11 50.25 50.30 50.23 50.30 12443663
2023-01-12 50.40 50.47 50.35 50.47 4985746
2023-01-13 50.42 50.46 50.36 50.39 8123957
2023-01-17 50.40 50.48 50.38 50.42 2977001
2023-01-18 50.64 50.68 50.58 50.64 9781828
2023-01-19 50.57 50.62 50.55 50.58 4697238
2023-01-20 50.52 50.58 50.47 50.58 3910681
2023-01-23 50.53 50.57 50.50 50.50 1621347
2023-01-24 50.53 50.58 50.49 50.57 3776138
2023-01-25 50.57 50.61 50.54 50.59 3078759
2023-01-26 50.60 50.61 50.53 50.56 4764260
2023-01-27 50.53 50.55 50.51 50.54 3561907
2023-01-30 50.51 50.53 50.47 50.47 3041243
2023-01-31 50.59 50.67 50.53 50.66 2770850
2023-02-01 50.57 50.73 50.45 50.70 4195385
2023-02-02 50.81 50.82 50.71 50.75 3211935
2023-02-03 50.59 50.60 50.49 50.49 4913635
2023-02-06 50.37 50.39 50.31 50.31 5184950
2023-02-07 50.36 50.46 50.30 50.34 2446788
2023-02-08 50.37 50.37 50.31 50.35 2618235
2023-02-09 50.41 50.41 50.25 50.25 4395866
2023-02-10 50.27 50.28 50.21 50.21 13601403
2023-02-13 50.21 50.24 50.18 50.18 7080358
2023-02-14 50.16 50.16 50.04 50.12 4622233
2023-02-15 50.10 50.11 50.05 50.08 3421023
2023-02-16 50.08 50.13 50.02 50.05 3965953
2023-02-17 50.04 50.11 50.02 50.11 3198598
2023-02-21 49.97 50.02 49.91 49.92 2494804
2023-02-22 49.99 50.03 49.92 49.94 5465664
2023-02-23 50.00 50.01 49.95 50.00 4207330
2023-02-24 49.87 49.88 49.82 49.84 3118109
2023-02-27 49.92 49.95 49.88 49.93 2309485
2023-02-28 49.87 49.93 49.84 49.92 5787233
2023-03-01 49.74 49.75 49.65 49.66 4220275
2023-03-02 49.61 49.72 49.60 49.71 3550076
2023-03-03 49.78 49.80 49.71 49.80 2758633
2023-03-06 49.84 49.86 49.75 49.77 4366211
2023-03-07 49.81 49.81 49.61 49.61 4561904
2023-03-08 49.67 49.69 49.54 49.56 1990845
2023-03-09 49.65 49.75 49.65 49.69 4241116
2023-03-10 49.93 50.01 49.86 49.94 2830221
2023-03-13 50.15 50.37 49.97 50.01 5581732
2023-03-14 49.99 50.07 49.75 49.97 4727993
2023-03-15 50.01 50.14 49.88 50.11 7592896
2023-03-16 50.08 50.17 49.85 49.92 6478063
2023-03-17 50.00 50.28 49.98 50.16 5533627
2023-03-20 50.18 50.24 50.06 50.14 3840324
2023-03-21 50.15 50.34 50.11 50.21 4282119
2023-03-22 50.20 50.63 50.12 50.49 6510955
2023-03-23 50.53 50.62 50.48 50.54 2864022
2023-03-24 50.60 50.68 50.55 50.62 2826743
2023-03-27 50.43 50.49 50.28 50.29 3112390
2023-03-28 50.29 50.29 50.19 50.25 11773173
2023-03-29 50.20 50.34 50.18 50.33 11424871
2023-03-30 50.33 50.37 50.30 50.34 4576511
2023-03-31 50.41 50.54 50.37 50.54 4735097
2023-04-03 50.36 50.62 50.36 50.60 4312899
2023-04-04 50.49 50.68 50.49 50.65 4732196
2023-04-05 50.74 50.83 50.68 50.68 5910098
2023-04-06 50.68 50.72 50.60 50.61 10041317
2023-04-10 50.49 50.52 50.42 50.51 4412440
2023-04-11 50.55 50.55 50.45 50.51 6048676
2023-04-12 50.66 50.67 50.51 50.56 2143732
2023-04-13 50.66 50.70 50.63 50.66 3091097
2023-04-14 50.59 50.59 50.50 50.53 5694036
2023-04-17 50.48 50.49 50.40 50.44 1436955
2023-04-18 50.47 50.52 50.43 50.45 2638422
2023-04-19 50.41 50.42 50.36 50.36 5108867
2023-04-20 50.46 50.52 50.46 50.50 3757660
2023-04-21 50.58 50.59 50.46 50.49 2687146
2023-04-24 50.56 50.59 50.53 50.57 1230886
2023-04-25 50.70 50.79 50.68 50.76 9589402
2023-04-26 50.77 50.78 50.61 50.67 3115983
2023-04-27 50.62 50.63 50.56 50.57 2419769
2023-04-28 50.67 50.71 50.61 50.71 1804422
2023-05-01 50.50 50.53 50.39 50.39 4629491
2023-05-02 50.44 50.58 50.42 50.55 2361066
2023-05-03 50.63 50.72 50.57 50.69 2142980
2023-05-04 50.65 50.82 50.56 50.73 3989390
2023-05-05 50.67 50.69 50.56 50.58 1998630
2023-05-08 50.52 50.55 50.48 50.48 1882648
2023-05-09 50.49 50.52 50.47 50.48 3480334
2023-05-10 50.59 50.70 50.59 50.67 2092364
2023-05-11 50.80 50.80 50.70 50.70 3207003
2023-05-12 50.72 50.72 50.57 50.58 3119110
2023-05-15 50.58 50.59 50.53 50.57 3496025
2023-05-16 50.53 50.54 50.44 50.47 1781042
2023-05-17 50.47 50.49 50.39 50.44 1902237
2023-05-18 50.34 50.37 50.29 50.32 3107606
2023-05-19 50.29 50.39 50.24 50.31 2245376
2023-05-22 50.30 50.36 50.29 50.31 2339191
2023-05-23 50.28 50.35 50.24 50.32 3696311
2023-05-24 50.35 50.35 50.22 50.23 6251974
2023-05-25 50.19 50.21 50.09 50.10 5180714
2023-05-26 50.07 50.13 50.04 50.13 2085541
2023-05-30 50.22 50.30 50.20 50.30 3145484
2023-05-31 50.33 50.40 50.28 50.34 4174346
2023-06-01 50.30 50.33 50.25 50.31 8120696
2023-06-02 50.31 50.31 50.16 50.18 4444529
2023-06-05 50.13 50.24 50.10 50.17 6370114
2023-06-06 50.18 50.21 50.12 50.16 1870687
2023-06-07 50.15 50.16 50.02 50.05 3036308
2023-06-08 50.12 50.18 50.11 50.17 4207647
2023-06-09 50.10 50.11 50.03 50.03 2443078
2023-06-12 50.11 50.13 50.04 50.13 3066444
2023-06-13 50.15 50.21 49.99 50.03 3024441
2023-06-14 50.10 50.14 49.91 50.02 2705306
2023-06-15 50.13 50.20 50.09 50.20 1654300
2023-06-16 50.10 50.14 50.05 50.13 2430434
2023-06-20 50.13 50.20 50.13 50.18 4986674
2023-06-21 50.12 50.20 50.10 50.16 6394680
2023-06-22 50.14 50.16 50.07 50.10 1808719
2023-06-23 50.22 50.24 50.09 50.12 2465412
2023-06-26 50.20 50.22 50.16 50.19 1751863
2023-06-27 50.21 50.22 50.08 50.13 1838325
2023-06-28 50.17 50.23 50.12 50.22 2557059
2023-06-29 50.08 50.10 50.02 50.09 2509706
2023-06-30 50.13 50.17 50.08 50.17 4726143
2023-07-03 50.01 50.07 49.95 49.95 632020
2023-07-05 49.98 49.99 49.87 49.89 2623868
2023-07-06 49.74 49.78 49.65 49.76 3960956
2023-07-07 49.81 49.89 49.79 49.80 1999849
2023-07-10 49.85 49.95 49.83 49.92 1568196
2023-07-11 49.95 49.98 49.93 49.97 3199278
2023-07-12 50.17 50.23 50.16 50.18 2263838
2023-07-13 50.29 50.38 50.28 50.37 2846407
2023-07-14 50.28 50.31 50.16 50.16 1943929
2023-07-17 50.21 50.24 50.18 50.23 2774564
2023-07-18 50.32 50.33 50.26 50.26 1949669
2023-07-19 50.32 50.34 50.27 50.27 3251184
2023-07-20 50.21 50.22 50.14 50.20 2038496
2023-07-21 50.25 50.25 50.20 50.24 1103259
2023-07-24 50.28 50.30 50.20 50.20 3558066
2023-07-25 50.15 50.19 50.15 50.17 2793455
2023-07-26 50.22 50.31 50.18 50.31 4930207
2023-07-27 50.25 50.28 50.12 50.13 4198096
2023-07-28 50.23 50.28 50.21 50.28 3105610
2023-07-31 50.28 50.37 50.28 50.31 3181723
2023-08-01 50.14 50.24 50.08 50.08 4234081
2023-08-02 50.06 50.09 49.85 50.06 10626904
2023-08-03 50.02 50.06 49.98 50.04 3075255
2023-08-04 50.12 50.22 50.12 50.20 2003115
2023-08-07 50.20 50.25 50.19 50.22 2002479
2023-08-08 50.24 50.28 50.22 50.25 3223325
2023-08-09 50.27 50.28 50.19 50.20 4416549
2023-08-10 50.25 50.28 50.11 50.12 10182235
2023-08-11 50.05 50.14 50.03 50.04 3531729
2023-08-14 50.01 50.03 49.96 49.99 3357430
2023-08-15 50.00 50.04 49.95 49.95 2474886
2023-08-16 49.98 50.01 49.87 49.89 5019713
2023-08-17 49.95 49.96 49.84 49.90 2984165
2023-08-18 49.94 50.00 49.91 49.97 2277300
2023-08-21 49.93 49.94 49.86 49.88 3747042
2023-08-22 49.88 49.90 49.85 49.85 3334481
2023-08-23 49.97 50.08 49.96 50.05 2246997
2023-08-24 50.00 50.04 49.98 49.99 2678236
2023-08-25 49.99 50.04 49.91 49.99 3846455
2023-08-28 50.00 50.04 49.95 50.04 21383984
2023-08-29 50.01 50.19 49.99 50.18 7958347
2023-08-30 50.23 50.24 50.16 50.17 5960808
2023-08-31 50.22 50.26 50.20 50.24 6670530
2023-09-01 50.19 50.19 50.01 50.04 4719029
2023-09-05 50.03 50.03 49.93 49.93 3207401
2023-09-06 49.96 49.96 49.84 49.86 2425605
2023-09-07 49.92 50.00 49.89 50.00 3405712
2023-09-08 50.03 50.05 49.96 49.96 2530043
2023-09-11 49.97 49.98 49.97 49.98 10407
2023-09-12 49.96 49.96 49.92 49.92 9530983
2023-09-13 49.92 50.00 49.92 49.99 2946660
2023-09-14 50.04 50.05 49.97 49.97 2040775
2023-09-15 49.96 49.98 49.92 49.95 2836284
2023-09-18 49.93 49.98 49.93 49.96 2650276
2023-09-19 49.94 49.95 49.89 49.90 2901378
2023-09-20 49.96 50.00 49.86 49.86 2249557
2023-09-21 49.82 49.85 49.80 49.81 3498039
2023-09-22 49.85 49.92 49.84 49.91 1881409
2023-09-25 49.86 49.91 49.83 49.85 4277988
2023-09-26 49.87 49.88 49.80 49.80 4234644
2023-09-27 49.85 49.88 49.67 49.74 3904776
2023-09-28 49.75 49.84 49.72 49.83 2948339
2023-09-29 49.92 49.95 49.82 49.83 5627277
2023-10-02 49.61 49.64 49.52 49.58 9414449
2023-10-03 49.56 49.59 49.41 49.43 4242494
2023-10-04 49.52 49.59 49.46 49.58 4948047
2023-10-05 49.67 49.68 49.59 49.62 2696153
2023-10-06 49.52 49.62 49.48 49.59 2587893
2023-10-09 49.72 49.83 49.72 49.83 2074483
2023-10-10 49.76 49.85 49.73 49.82 3834740
2023-10-11 49.80 49.82 49.75 49.79 2322530
2023-10-12 49.76 49.77 49.67 49.70 6981106
2023-10-13 49.80 49.82 49.70 49.73 22366496
2023-10-16 49.71 49.75 49.65 49.66 3587690
2023-10-17 49.54 49.55 49.45 49.49 3033843
2023-10-18 49.48 49.50 49.39 49.40 4611618
2023-10-19 49.43 49.49 49.36 49.42 6084212
2023-10-20 49.50 49.57 49.49 49.55 4700825
2023-10-23 49.52 49.65 49.50 49.63 5748042
2023-10-24 49.65 49.68 49.60 49.65 5424654
2023-10-25 49.63 49.64 49.55 49.59 4962307
2023-10-26 49.63 49.71 49.63 49.69 3576754
2023-10-27 49.72 49.74 49.69 49.71 3233728
2023-10-30 49.67 49.69 49.64 49.67 2916699
2023-10-31 49.65 49.71 49.65 49.67 2512701
2023-11-01 49.54 49.75 49.53 49.74 3601542
2023-11-02 49.84 49.86 49.78 49.81 3215707
2023-11-03 50.00 50.06 49.94 49.96 11006336
2023-11-06 49.91 49.93 49.83 49.84 4366144
2023-11-07 49.88 49.97 49.86 49.93 2617728
2023-11-08 49.89 49.97 49.89 49.92 4701566
2023-11-09 49.94 49.95 49.79 49.80 6939686
2023-11-10 49.89 49.92 49.83 49.87 4193569
2023-11-13 49.81 49.89 49.81 49.88 2048560
2023-11-14 50.15 50.22 50.15 50.20 3877815
2023-11-15 50.12 50.13 50.06 50.09 4144324
2023-11-16 50.20 50.25 50.19 50.23 3837240
2023-11-17 50.26 50.26 50.20 50.23 2716166
2023-11-20 50.23 50.29 50.22 50.27 3985144
2023-11-21 50.29 50.34 50.29 50.32 2059239
2023-11-22 50.36 50.38 50.30 50.37 1431041
2023-11-24 50.34 50.34 50.30 50.31 670717
2023-11-27 50.36 50.43 50.33 50.42 4878236
2023-11-28 50.42 50.59 50.42 50.57 4236681
2023-11-29 50.67 50.75 50.66 50.72 6065573
2023-11-30 50.69 50.69 50.61 50.66 3826960
2023-12-01 50.49 50.71 50.48 50.70 4477009
2023-12-04 50.65 50.66 50.57 50.61 4092810
2023-12-05 50.64 50.72 50.63 50.70 9075035
2023-12-06 50.71 50.74 50.69 50.70 3127655
2023-12-07 50.71 50.78 50.70 50.74 4532831
2023-12-08 50.61 50.66 50.59 50.60 2735306
2023-12-11 50.59 50.60 50.52 50.59 3730434
2023-12-12 50.60 50.67 50.57 50.66 7987647
2023-12-13 50.71 51.09 50.70 51.06 3862524
2023-12-14 51.02 51.09 50.99 51.02 6310951
2023-12-15 51.01 51.01 50.93 50.96 3553085
2023-12-18 50.97 51.00 50.94 50.94 4917986
2023-12-19 50.97 51.01 50.95 50.97 2356811
2023-12-20 51.07 51.08 51.00 51.06 4918725
2023-12-21 51.18 51.18 51.09 51.12 2766681
2023-12-22 51.16 51.20 51.11 51.14 2666320
2023-12-26 51.13 51.17 51.10 51.17 1717986
2023-12-27 51.21 51.29 51.17 51.27 10913529
2023-12-28 51.27 51.27 51.22 51.25 1764023
2023-12-29 51.26 51.29 51.23 51.28 1574858
2024-01-02 51.14 51.18 51.13 51.13 1961427
2024-01-03 51.08 51.14 51.03 51.11 1982637
2024-01-04 51.07 51.08 51.03 51.06 3556297
2024-01-05 51.00 51.16 51.00 51.03 2903901
2024-01-08 51.06 51.18 51.06 51.12 2117323
2024-01-09 51.10 51.16 51.08 51.14 3141360
2024-01-10 51.21 51.22 51.15 51.15 1728456
2024-01-11 51.17 51.34 51.17 51.33 2444437
2024-01-12 51.42 51.49 51.38 51.45 2955181
2024-01-16 51.36 51.42 51.28 51.30 3476138
2024-01-17 51.18 51.20 51.15 51.19 3426564
2024-01-18 51.23 51.25 51.19 51.21 2788227
2024-01-19 51.20 51.20 51.14 51.19 1753027
2024-01-22 51.27 51.27 51.22 51.22 3763159
2024-01-23 51.24 51.24 51.18 51.21 2447877
2024-01-24 51.31 51.33 51.19 51.19 2293491
2024-01-25 51.31 51.34 51.26 51.33 3788112
2024-01-26 51.32 51.32 51.27 51.28 2340574
2024-01-29 51.37 51.37 51.32 51.36 3198833
2024-01-30 51.38 51.40 51.27 51.34 3442622
2024-01-31 51.45 51.53 51.30 51.48 4842575
2024-02-01 51.38 51.45 51.16 51.41 3349532
2024-02-02 51.21 51.25 51.18 51.23 6981147
2024-02-05 51.13 51.17 51.08 51.11 3247694
2024-02-06 51.14 51.25 51.14 51.21 3149422
2024-02-07 51.22 51.26 51.18 51.19 4338763
2024-02-08 51.17 51.19 51.12 51.13 2457515
2024-02-09 51.09 51.14 51.09 51.14 5688709
2024-02-12 51.17 51.19 51.13 51.17 3011027
2024-02-13 50.99 51.02 50.92 50.95 4432120
2024-02-14 51.00 51.08 50.97 51.08 3760460
2024-02-15 51.16 51.18 51.08 51.13 2033209
2024-02-16 51.03 51.04 51.00 51.02 1731052
2024-02-20 51.15 51.15 51.10 51.11 4957386
2024-02-21 51.15 51.15 51.05 51.07 1957680
2024-02-22 51.09 51.12 51.03 51.05 3580713
2024-02-23 51.06 51.11 51.05 51.09 6234655
2024-02-26 51.08 51.08 50.98 51.02 1666691
2024-02-27 51.03 51.07 51.01 51.02 2809498
2024-02-28 51.03 51.07 51.03 51.06 1091728
2024-02-29 51.08 51.13 51.04 51.07 6973123
2024-03-01 50.93 51.07 50.86 51.06 2289242
2024-03-04 51.00 51.03 51.00 51.01 1883548
2024-03-05 51.08 51.17 51.05 51.08 1768126
2024-03-06 51.13 51.18 51.09 51.11 1364886
2024-03-07 51.19 51.19 51.14 51.18 1811052
2024-03-08 51.29 51.30 51.21 51.23 6212222
2024-03-11 51.23 51.27 51.20 51.21 1564641
2024-03-12 51.20 51.21 51.14 51.15 1269185
2024-03-13 51.13 51.20 51.13 51.13 4645792
2024-03-14 51.09 51.09 51.04 51.04 2359618
2024-03-15 51.01 51.04 51.00 51.02 5972825
2024-03-18 51.05 51.05 51.01 51.03 2033443
2024-03-19 51.08 51.15 51.07 51.12 3478562
2024-03-20 51.13 51.22 51.09 51.21 2279561
2024-03-21 51.23 51.25 51.20 51.22 2055530
2024-03-22 51.28 51.30 51.27 51.28 4623414
2024-03-25 51.27 51.29 51.22 51.23 1360103
2024-03-26 51.20 51.23 51.19 51.22 1751522
2024-03-27 51.26 51.34 51.25 51.33 1593808
2024-03-28 51.27 51.32 51.27 51.28 1771498
2024-04-01 51.11 51.11 50.96 50.99 2619710
2024-04-02 50.96 51.01 50.94 51.00 2717303
2024-04-03 50.96 51.06 50.94 51.04 2660594
2024-04-04 51.07 51.09 51.03 51.08 2606928
2024-04-05 51.03 51.06 50.99 51.01 1743758
2024-04-08 50.99 51.00 50.95 50.95 2250126
2024-04-09 51.00 51.04 51.00 51.01 3316214
2024-04-10 50.83 50.83 50.71 50.72 2399084
2024-04-11 50.80 50.82 50.70 50.76 9342279
2024-04-12 50.83 50.85 50.80 50.81 2199475
2024-04-15 50.72 50.74 50.67 50.68 2710788
2024-04-16 50.69 50.69 50.58 50.64 2695418
2024-04-17 50.70 50.74 50.68 50.71 3233597
2024-04-18 50.74 50.74 50.67 50.68 2672826
2024-04-19 50.70 50.73 50.69 50.70 2209314
2024-04-22 50.72 50.77 50.72 50.77 1772037
2024-04-23 50.77 50.88 50.73 50.84 1440297
2024-04-24 50.78 50.81 50.76 50.79 1438998
2024-04-25 50.71 50.77 50.67 50.75 2885949
2024-04-26 50.79 50.83 50.78 50.79 1917543
2024-04-29 50.82 50.88 50.82 50.84 3093314
2024-04-30 50.82 50.83 50.77 50.79 9668181
2024-05-01 50.67 50.78 50.61 50.71 4066106
2024-05-02 50.76 50.88 50.75 50.87 1706635
2024-05-03 51.05 51.11 50.96 51.01 2152420
2024-05-06 51.03 51.05 51.01 51.03 2077181
2024-05-07 51.05 51.08 51.01 51.01 2767635
2024-05-08 50.98 51.03 50.98 50.99 5965225
2024-05-09 51.04 51.04 51.00 51.01 9570262
2024-05-10 51.02 51.03 50.95 50.96 7906947
2024-05-13 51.02 51.04 50.96 50.96 6251276
2024-05-14 51.01 51.04 51.00 51.03 3008993
2024-05-15 51.17 51.20 51.12 51.18 3849428
2024-05-16 51.19 51.19 51.14 51.15 1201361
2024-05-17 51.15 51.16 51.11 51.11 1065279
2024-05-20 51.10 51.13 51.10 51.11 1049637
2024-05-21 51.16 51.17 51.13 51.13 1269534
2024-05-22 51.11 51.14 51.09 51.10 2884437
2024-05-23 51.15 51.15 51.00 51.02 2034962
2024-05-24 51.02 51.07 51.02 51.06 1579435
2024-05-28 51.12 51.12 51.00 51.01 2254054
2024-05-29 51.01 51.01 50.93 50.98 1797395
2024-05-30 51.05 51.06 51.02 51.06 1336198
2024-05-31 51.13 51.16 51.11 51.14 4660686
2024-06-03 51.02 51.08 51.00 51.08 1737183
2024-06-04 51.13 51.17 51.11 51.14 1827838
2024-06-05 51.14 51.20 51.11 51.19 3313848
2024-06-06 51.16 51.21 51.16 51.20 1733902
2024-06-07 51.07 51.07 51.02 51.02 2557370
2024-06-10 51.00 51.03 51.00 51.01 1940849
2024-06-11 51.07 51.09 51.03 51.08 1493446
2024-06-12 51.34 51.34 51.20 51.20 1818478
2024-06-13 51.28 51.33 51.27 51.29 2214639
2024-06-14 51.31 51.31 51.26 51.28 853417
2024-06-17 51.24 51.24 51.19 51.20 1437224
2024-06-18 51.29 51.32 51.26 51.30 2056277
2024-06-20 51.24 51.28 51.23 51.26 2475286
2024-06-21 51.32 51.33 51.26 51.28 3585491
2024-06-24 51.29 51.32 51.28 51.28 1011772
2024-06-25 51.27 51.30 51.24 51.27 3962208
2024-06-26 51.22 51.22 51.19 51.21 4054848
2024-06-27 51.27 51.29 51.25 51.26 2346809
2024-06-28 51.32 51.36 51.23 51.24 2817108
2024-07-01 51.01 51.07 51.00 51.02 1323344
2024-07-02 51.07 51.13 51.07 51.12 1218435
2024-07-03 51.18 51.24 51.14 51.23 833171
2024-07-05 51.30 51.37 51.30 51.36 1606830
2024-07-08 51.34 51.37 51.33 51.33 3164981
2024-07-09 51.29 51.35 51.29 51.33 3125692
2024-07-10 51.37 51.38 51.33 51.38 1670482
2024-07-11 51.49 51.54 51.49 51.51 1751922
2024-07-12 51.56 51.61 51.53 51.61 1901532
2024-07-15 51.60 51.63 51.56 51.56 1492785
2024-07-16 51.55 51.63 51.55 51.62 2190823
2024-07-17 51.58 51.64 51.55 51.64 1381391
2024-07-18 51.62 51.65 51.57 51.57 2257624
2024-07-19 51.73 51.73 51.51 51.53 888832
2024-07-22 51.53 51.57 51.52 51.55 887056
2024-07-23 51.42 51.61 51.42 51.56 1511653
2024-07-24 51.52 51.70 51.52 51.56 1441110
2024-07-25 51.57 51.63 51.56 51.59 1515998
2024-07-26 51.67 51.72 51.65 51.68 1297976
2024-07-29 51.75 51.75 51.69 51.73 2645739
2024-07-30 51.91 51.91 51.70 51.75 3074411
2024-07-31 51.91 51.98 51.74 51.87 3588324
2024-08-01 51.76 51.82 51.74 51.82 2257528
2024-08-02 52.01 52.11 51.83 52.06 3212109
2024-08-05 52.11 52.13 51.94 51.98 2450811
2024-08-06 51.96 51.99 51.88 51.92 3063720
2024-08-07 51.94 51.94 51.85 51.86 4812510
2024-08-08 51.83 51.88 51.80 51.86 1431905
2024-08-09 51.97 51.97 51.89 51.91 939681
2024-08-12 51.91 51.98 51.89 51.96 1253834
2024-08-13 52.06 52.11 52.04 52.11 1844856
2024-08-14 52.06 52.16 52.06 52.12 1827997
2024-08-15 52.00 52.01 51.97 52.00 2011105
2024-08-16 52.03 52.07 52.00 52.07 2068929
2024-08-19 52.06 52.11 52.05 52.07 1964835
2024-08-20 52.10 52.16 52.10 52.15 1510164
2024-08-21 52.20 52.29 52.17 52.24 1468299
2024-08-22 52.22 52.22 52.13 52.16 2175336
2024-08-23 52.22 52.33 52.20 52.33 1647677
2024-08-26 52.38 52.38 52.31 52.31 1312850
2024-08-27 52.28 52.35 52.26 52.34 2246957
2024-08-28 52.35 52.36 52.32 52.33 2046965
2024-08-29 52.31 52.35 52.29 52.32 1888979
2024-08-30 52.31 52.36 52.30 52.33 2419335
2024-09-03 52.20 52.25 52.17 52.20 2399060
2024-09-04 52.22 52.33 52.21 52.32 3138119
2024-09-05 52.39 52.40 52.31 52.39 3682886
2024-09-06 52.42 52.54 52.36 52.44 2680073
2024-09-09 52.46 52.49 52.42 52.47 2069300
2024-09-10 52.46 52.54 52.46 52.54 2160903
2024-09-11 52.49 52.57 52.46 52.51 2126949
2024-09-12 52.52 52.54 52.45 52.52 2566758
2024-09-13 52.62 52.63 52.59 52.60 1718244
2024-09-16 52.61 52.67 52.61 52.66 1786483
2024-09-17 52.65 52.65 52.60 52.63 2072154
2024-09-18 52.60 52.71 52.55 52.58 4036398
2024-09-19 52.63 52.68 52.61 52.65 1419490
2024-09-20 52.60 52.70 52.59 52.69 1901199
2024-09-23 52.64 52.72 52.64 52.66 3521760
2024-09-24 52.67 52.74 52.64 52.73 2559062
2024-09-25 52.72 52.72 52.64 52.64 4468931
2024-09-26 52.66 52.67 52.58 52.62 1967957
2024-09-27 52.68 52.73 52.66 52.71 2708498
2024-09-30 52.63 52.71 52.61 52.66 1786261
2024-10-01 52.53 52.58 52.50 52.55 2557730
2024-10-02 52.50 52.56 52.48 52.54 6769401
2024-10-03 52.49 52.49 52.42 52.42 2151212
2024-10-04 52.31 52.31 52.20 52.23 2238564
2024-10-07 52.17 52.19 52.13 52.15 1802291
2024-10-08 52.12 52.21 52.12 52.20 3199571
2024-10-09 52.18 52.18 52.13 52.16 2157358
2024-10-10 52.16 52.22 52.13 52.20 2943492
2024-10-11 52.25 52.27 52.20 52.25 1581496
2024-10-14 52.19 52.23 52.16 52.23 874029
2024-10-15 52.30 52.30 52.25 52.27 2930115
2024-10-16 52.32 52.32 52.29 52.32 2121967
2024-10-17 52.24 52.28 52.23 52.25 1675181
2024-10-18 52.28 52.32 52.26 52.27 1581280
2024-10-21 52.24 52.24 52.14 52.15 1368483
2024-10-22 52.17 52.17 52.10 52.15 2971066
2024-10-23 52.08 52.10 52.01 52.06 13378003
2024-10-24 52.12 52.14 52.08 52.10 2687546
2024-10-25 52.19 52.19 52.06 52.07 1631629
2024-10-28 52.12 52.12 52.02 52.06 3151431
2024-10-29 52.15 52.15 51.98 52.09 2993909
2024-10-30 52.19 52.19 52.00 52.01 2955068
2024-10-31 51.95 52.02 51.93 52.00 4529459
2024-11-01 52.00 52.05 51.74 51.75 2328209
2024-11-04 51.73 51.90 51.73 51.84 2644781
2024-11-05 51.86 51.89 51.77 51.88 2957384
2024-11-06 51.75 51.85 51.73 51.79 4105375
2024-11-07 51.90 51.99 51.87 51.97 3956806
2024-11-08 52.00 52.01 51.93 51.96 2693419
2024-11-11 51.96 51.96 51.88 51.91 1558788
2024-11-12 51.84 51.86 51.77 51.78 2927310
2024-11-13 51.89 51.91 51.79 51.84 2791147
2024-11-14 51.90 51.90 51.73 51.75 1604966
2024-11-15 51.75 51.87 51.69 51.81 1907750
2024-11-18 51.82 51.88 51.81 51.86 1892539
2024-11-19 51.95 51.95 51.88 51.88 3196178
2024-11-20 51.87 51.88 51.78 51.84 2908422
2024-11-21 51.86 51.91 51.81 51.82 4399866
2024-11-22 51.72 51.87 51.71 51.83 1797464
2024-11-25 51.96 52.00 51.93 52.00 3825406
2024-11-26 51.96 51.98 51.89 51.97 5431797
2024-11-27 52.06 52.10 51.99 52.04 3072446
2024-11-29 52.10 52.16 52.10 52.15 836009
2024-12-02 52.00 52.07 51.90 51.97 3699174
2024-12-03 52.01 52.02 51.95 51.96 1949340
2024-12-04 51.93 52.04 51.92 52.03 3249926
2024-12-05 52.02 52.02 51.96 52.01 4115391
2024-12-06 52.01 52.13 51.99 52.10 1148838
2024-12-09 52.08 52.10 52.05 52.07 2167232
2024-12-10 52.06 52.08 52.02 52.06 3814196
2024-12-11 52.11 52.19 52.04 52.05 12051453
2024-12-12 52.06 52.06 51.99 52.00 2111992
2024-12-13 51.99 52.01 51.92 51.93 1298280
2024-12-16 51.96 51.98 51.93 51.95 1781854
2024-12-17 51.95 51.96 51.92 51.93 1969333
2024-12-18 51.78 51.99 51.52 51.53 2877684
2024-12-19 51.55 51.58 51.51 51.54 2132539
2024-12-20 51.63 51.73 51.58 51.60 3216949
2024-12-23 51.64 51.64 51.55 51.56 2080719
2024-12-24 51.56 51.76 51.55 51.62 932226
2024-12-26 51.56 51.64 51.55 51.64 1121406
2024-12-27 51.69 51.69 51.61 51.61 1248401
2024-12-30 51.70 51.71 51.65 51.70 1964244
2024-12-31 51.91 51.91 51.67 51.70 1660596
2025-01-02 51.76 51.78 51.69 51.72 2397981
2025-01-03 51.77 51.79 51.68 51.70 3919296
2025-01-06 51.67 51.73 51.67 51.69 2906520
2025-01-07 51.69 51.73 51.62 51.65 5267714
2025-01-08 51.65 51.72 51.64 51.69 3381548
2025-01-10 51.55 51.63 51.52 51.54 3715405
2025-01-13 51.56 51.56 51.39 51.52 4193093
2025-01-14 51.57 51.57 51.52 51.56 2229158
2025-01-15 51.76 51.78 51.71 51.76 2487995
2025-01-16 51.74 51.83 51.71 51.79 1998875
2025-01-17 51.83 51.84 51.79 51.79 1506601
2025-01-21 51.83 51.87 51.82 51.86 2386146
2025-01-22 51.88 51.88 51.81 51.81 3795297
2025-01-23 51.76 51.85 51.76 51.83 2706723
2025-01-24 51.86 51.92 51.84 51.88 1563624
2025-01-27 51.97 52.01 51.95 52.00 1220145
2025-01-28 51.98 52.01 51.96 52.00 2328799
2025-01-29 52.04 52.04 51.93 51.99 3408077
2025-01-30 52.02 52.05 52.00 52.02 1930713
2025-01-31 52.03 52.06 51.98 52.02 4025018
2025-02-03 51.81 51.86 51.76 51.79 4132679
2025-02-04 51.80 51.89 51.79 51.86 3786714
2025-02-05 51.88 51.97 51.88 51.92 2516834
2025-02-06 51.92 51.93 51.88 51.89 1492675
2025-02-07 51.86 51.86 51.81 51.82 1583087
2025-02-10 51.88 51.89 51.84 51.84 1317617
2025-02-11 51.82 51.85 51.81 51.84 1832268
2025-02-12 51.76 51.77 51.73 51.76 4887567
2025-02-13 51.86 51.88 51.80 51.88 1388422
2025-02-14 51.96 52.00 51.95 51.96 1189435
2025-02-18 52.02 52.02 51.91 51.92 4629847
2025-02-19 51.89 51.97 51.89 51.96 3258430
2025-02-20 52.01 52.01 51.95 51.98 1284066
2025-02-21 52.01 52.10 52.00 52.06 2793460
2025-02-24 52.08 52.13 52.05 52.11 2331561
2025-02-25 52.23 52.23 52.16 52.21 2238781
2025-02-26 52.24 52.26 52.17 52.24 2967098
2025-02-27 52.22 52.25 52.20 52.24 3742996
2025-02-28 52.29 52.35 52.26 52.35 5219222
2025-03-03 52.15 52.19 52.11 52.18 4796092
2025-03-04 52.27 52.29 52.17 52.20 5708919
2025-03-05 52.23 52.33 52.14 52.14 1774892
2025-03-06 52.16 52.18 52.11 52.13 4386300
2025-03-07 52.22 52.23 52.08 52.11 2711726
2025-03-10 52.18 52.23 52.17 52.20 1265530
2025-03-11 52.21 52.24 52.10 52.10 3462043
2025-03-12 52.08 52.32 52.02 52.02 3303663
2025-03-13 52.02 52.10 51.99 52.09 4300445
2025-03-14 52.09 52.20 52.05 52.06 3452157
2025-03-17 52.19 52.39 52.06 52.07 5526031
2025-03-18 51.96 52.16 51.96 52.13 3174787
2025-03-19 52.09 52.27 52.07 52.26 1940992
2025-03-20 52.35 52.35 52.25 52.26 2407920
2025-03-21 52.33 52.33 52.27 52.28 1735585
2025-03-24 52.27 52.28 52.19 52.21 2127192
2025-03-25 52.23 52.28 52.21 52.24 2366162
2025-03-26 52.24 52.26 52.20 52.21 1412511
2025-03-27 52.22 52.26 52.20 52.24 17023851
2025-03-28 52.30 52.36 52.29 52.34 7671718
2025-03-31 52.38 52.40 52.32 52.37 4072806
2025-04-01 52.21 52.30 52.18 52.22 4291175
2025-04-02 52.27 52.27 52.17 52.20 11157011
2025-04-03 52.35 52.42 52.22 52.38 13053056
2025-04-04 52.45 52.47 52.18 52.25 7347715
2025-04-07 52.32 52.32 51.82 51.91 12509584
2025-04-08 51.99 52.02 51.79 51.83 5383229
2025-04-09 51.63 52.12 51.57 52.08 8344684
2025-04-10 51.91 52.07 51.77 51.81 4593043
2025-04-11 51.73 51.78 51.49 51.68 5196247
2025-04-14 51.79 51.95 51.77 51.90 3073072
2025-04-15 51.94 52.03 51.90 51.97 2527930
2025-04-16 52.03 52.10 51.98 52.09 4630742
2025-04-17 51.90 52.15 51.90 52.12 5009570
2025-04-21 52.14 52.20 52.04 52.04 2861640
2025-04-22 52.10 52.14 52.04 52.07 2616670
2025-04-23 52.48 52.48 52.03 52.05 2658921
2025-04-24 52.20 52.27 52.06 52.26 2223098
2025-04-25 52.28 52.37 52.26 52.36 4788071
2025-04-28 52.38 52.47 52.33 52.45 1939951
2025-04-29 52.45 52.51 52.41 52.50 3059794
2025-04-30 52.49 52.53 52.46 52.49 8501538
2025-05-01 52.36 52.45 52.20 52.22 2691409
2025-05-02 52.17 52.21 52.10 52.12 2010837
2025-05-05 52.15 52.19 52.09 52.15 3230255
2025-05-06 52.19 52.22 52.13 52.21 2633357
2025-05-07 52.20 52.25 52.15 52.21 4084250
2025-05-08 52.26 52.29 52.10 52.10 2853550
2025-05-09 52.20 52.22 52.13 52.13 1813919
2025-05-12 52.15 52.15 52.05 52.09 3807532
2025-05-13 52.17 52.17 52.10 52.13 2895879
2025-05-14 52.13 52.15 52.04 52.04 3532863
2025-05-15 52.13 52.22 52.12 52.21 1541963
2025-05-16 52.27 52.29 52.21 52.24 2217911
2025-05-19 52.15 52.29 52.15 52.28 2980737
2025-05-20 52.26 52.31 52.23 52.29 3120691
2025-05-21 52.22 52.23 52.13 52.14 7983525
2025-05-22 52.33 52.33 52.14 52.22 3203322
2025-05-23 52.31 52.33 52.21 52.24 1343535
2025-05-27 52.30 52.35 52.27 52.34 3447758
2025-05-28 52.30 52.44 52.26 52.29 1566035
2025-05-29 52.34 52.39 52.32 52.37 1745360
2025-05-30 52.71 52.71 52.37 52.45 2536455
2025-06-02 52.23 52.40 52.19 52.23 2537559
2025-06-03 52.27 52.28 52.21 52.22 1993856
2025-06-04 52.28 52.36 52.28 52.36 2657285
2025-06-05 52.35 52.35 52.25 52.25 1697601
2025-06-06 52.18 52.19 52.12 52.13 2762865
2025-06-09 52.18 52.22 52.16 52.18 2062096
2025-06-10 52.26 52.26 52.20 52.21 2386321
2025-06-11 52.31 52.32 52.27 52.31 1265053
2025-06-12 52.36 52.39 52.35 52.38 2705412
2025-06-13 52.34 52.34 52.27 52.31 4104564
2025-06-16 52.33 52.37 52.31 52.32 1331044
2025-06-17 52.37 52.37 52.31 52.35 8230969
2025-06-18 52.39 52.45 52.35 52.37 1615152
2025-06-20 52.39 52.46 52.37 52.45 2398417
2025-06-23 52.46 52.56 52.46 52.55 2483427
2025-06-24 52.53 52.63 52.52 52.63 2916168
2025-06-25 52.63 52.63 52.56 52.60 2253412
2025-06-26 52.66 52.70 52.63 52.70 1971820
2025-06-27 52.68 52.73 52.65 52.70 1584705
2025-06-30 52.75 52.77 52.71 52.76 3230921
2025-07-01 52.54 52.56 52.48 52.51 3175358
2025-07-02 52.52 52.55 52.50 52.53 3252894
2025-07-03 52.52 52.52 52.47 52.48 1122478
2025-07-07 52.51 52.54 52.42 52.43 2062799
2025-07-08 52.42 52.42 52.39 52.39 5684441
2025-07-09 52.46 52.51 52.43 52.50 3509118
2025-07-10 52.49 52.51 52.45 52.48 7118632
2025-07-11 52.45 52.46 52.43 52.45 2803663
2025-07-14 52.45 52.48 52.44 52.45 936191
2025-07-15 52.48 52.48 52.38 52.39 2302323
2025-07-16 52.46 52.50 52.42 52.47 2891094
2025-07-17 52.50 52.52 52.48 52.51 3427372
2025-07-18 52.59 52.59 52.55 52.57 1080523
2025-07-21 52.62 52.66 52.61 52.64 1720594
2025-07-22 52.64 52.68 52.63 52.68 1194368
2025-07-23 52.65 52.66 52.61 52.61 1571299
2025-07-24 52.57 52.60 52.55 52.58 1820845
2025-07-25 52.62 52.64 52.59 52.63 1532893
2025-07-28 52.63 52.63 52.61 52.61 1144425
2025-07-29 52.64 52.69 52.62 52.69 1683610
2025-07-30 52.65 52.75 52.62 52.62 1621518
2025-07-31 52.65 52.69 52.63 52.63 9266074
2025-08-01 52.61 52.73 52.60 52.72 1935729
2025-08-04 52.73 52.75 52.69 52.75 2611972
2025-08-05 52.72 52.74 52.69 52.72 3137719
2025-08-06 52.72 52.76 52.70 52.76 2857278
2025-08-07 52.74 52.77 52.72 52.73 3260670
2025-08-08 52.73 52.73 52.68 52.68 2186682

Explore More About IGSB

Coins representing dividend payouts and trends

IGSB Dividend History

Discover iShares 1-5 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

IGSB Stock Split History

Discover iShares 1-5 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

IGSB Historical Prices

Explore iShares 1-5 Year's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.