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

INTL Historical Prices

Summary

Key Stock Metrics

20.42

(April 8, 2025)

52-Week Low

28.16

(September 18, 2025)

52-Week High

57.98

(June 8, 2020)

All-Time High

27.65

(September 24, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2017-09-28 17.25 24.94 14.56 24.00 2740198
2017-09-29 22.21 22.57 18.38 19.20 261662
2017-10-02 19.89 19.89 17.66 19.13 231551
2017-10-03 19.00 20.77 19.00 19.95 300041
2017-10-04 20.07 20.30 19.30 19.80 92861
2017-10-05 19.82 19.82 18.63 18.87 99820
2017-10-06 18.71 18.71 16.28 16.75 240073
2017-10-09 16.48 17.63 16.42 17.50 116171
2017-10-10 17.63 18.26 17.02 17.24 97668
2017-10-11 17.50 17.50 17.03 17.33 69619
2017-10-12 17.33 18.55 17.26 18.42 53546
2017-10-13 18.69 18.69 17.33 18.43 97680
2017-10-16 18.88 19.40 18.45 18.95 119307
2017-10-17 19.20 19.35 18.55 19.35 150766
2017-10-18 19.26 19.48 19.00 19.45 34122
2017-10-19 19.26 19.26 18.61 19.10 28711
2017-10-20 19.10 19.15 18.77 19.00 58278
2017-10-23 19.00 19.00 18.01 18.70 55981
2017-10-24 19.00 19.00 18.70 18.77 40552
2017-10-25 18.09 18.95 18.08 18.95 27704
2017-10-26 18.95 20.40 18.77 19.65 48050
2017-10-27 19.51 21.23 19.51 20.80 433315
2017-10-30 20.89 20.89 20.17 20.75 21573
2017-10-31 20.80 21.95 20.22 21.95 28079
2017-11-01 22.31 23.33 21.62 22.99 111069
2017-11-02 23.00 23.47 21.66 23.00 57561
2017-11-03 23.38 23.38 21.78 22.78 48583
2017-11-06 22.35 22.57 21.46 22.31 81213
2017-11-07 21.80 23.06 21.57 22.27 48178
2017-11-08 22.49 22.49 20.67 21.84 27914
2017-11-09 21.75 21.84 20.50 21.30 30985
2017-11-10 21.23 21.23 19.01 20.01 96173
2017-11-13 19.90 21.20 19.50 19.80 29903
2017-11-14 20.00 20.10 18.00 19.00 85967
2017-11-15 18.84 19.09 18.35 19.00 12246
2017-11-16 19.10 19.23 18.49 18.78 46867
2017-11-17 19.00 19.00 17.98 18.99 90111
2017-11-20 19.00 19.43 18.02 18.78 230944
2017-11-21 18.64 19.10 18.14 18.16 14848
2017-11-22 18.17 18.90 17.50 18.60 23008
2017-11-24 18.25 18.55 17.90 18.40 11910
2017-11-27 18.18 19.13 18.18 18.80 37160
2017-11-28 19.04 19.15 17.42 17.91 58653
2017-11-29 17.85 18.85 17.51 18.47 33424
2017-11-30 18.30 18.90 17.84 17.89 18897
2017-12-01 18.10 18.86 17.68 18.42 14987
2017-12-04 18.05 18.51 17.52 18.00 41855
2017-12-05 18.10 18.75 17.17 18.37 12850
2017-12-06 18.00 18.75 17.47 17.70 60862
2017-12-07 17.79 17.84 16.94 17.00 22993
2017-12-08 18.47 18.47 16.01 16.25 18307
2017-12-11 16.28 16.60 14.71 14.88 61829
2017-12-12 15.41 17.37 13.52 13.84 49722
2017-12-13 16.48 16.48 11.99 13.46 56564
2017-12-14 13.59 14.17 13.02 13.66 15973
2017-12-15 13.43 13.90 12.68 13.39 13870
2017-12-18 13.31 13.56 12.34 12.95 37502
2017-12-19 12.93 13.60 12.37 12.51 14339
2017-12-20 12.65 12.85 12.22 12.40 11099
2017-12-21 12.39 14.82 12.39 13.50 59242
2017-12-22 13.87 14.75 13.18 13.30 24588
2017-12-26 14.65 14.65 13.05 14.36 7805
2017-12-27 14.20 14.20 13.02 13.60 93764
2017-12-28 13.60 13.98 13.39 13.75 11421
2017-12-29 13.58 14.06 12.54 13.12 17003
2018-01-02 13.70 14.11 12.73 13.12 39966
2018-01-03 13.00 14.02 13.00 13.21 18385
2018-01-04 14.00 15.24 13.71 14.09 76474
2018-01-05 14.70 14.89 13.63 13.97 35749
2018-01-08 14.10 14.97 13.53 14.55 26169
2018-01-09 14.55 14.96 14.01 14.84 43834
2018-01-10 14.87 14.87 14.04 14.20 11039
2018-01-11 14.28 14.80 13.99 14.21 22827
2018-01-12 14.49 14.88 14.25 14.31 11496
2018-01-16 14.50 14.78 14.20 14.61 27178
2018-01-17 14.37 14.75 14.35 14.60 41861
2018-01-18 14.64 14.70 14.21 14.21 11235
2018-01-19 14.20 14.79 14.00 14.73 9520
2018-01-22 14.07 14.59 14.07 14.39 11928
2018-01-23 14.44 14.75 14.04 14.50 9073
2018-01-24 14.58 14.70 13.47 14.25 42862
2018-01-25 14.03 14.47 13.66 13.92 18550
2018-01-26 13.87 14.58 13.87 13.92 38115
2018-01-29 14.10 14.75 14.00 14.60 98178
2018-01-30 14.68 14.75 13.93 14.24 20693
2018-01-31 13.80 14.73 13.10 14.23 32956
2018-02-01 14.13 14.72 13.34 14.61 38062
2018-02-02 14.17 14.80 13.68 14.70 77647
2018-02-05 14.75 14.80 14.05 14.80 11948
2018-02-06 14.72 14.72 13.60 14.40 16109
2018-02-07 14.26 14.70 13.13 13.69 6831
2018-02-08 13.96 14.45 12.25 12.85 24444
2018-02-09 13.63 13.63 12.26 12.44 7700
2018-02-12 12.69 12.88 12.26 12.88 11657
2018-02-13 12.61 13.30 12.40 13.30 1692
2018-02-14 12.37 13.25 11.07 11.30 38148
2018-02-15 11.50 12.30 10.20 10.41 56734
2018-02-16 10.41 11.63 10.40 10.45 25072
2018-02-20 10.47 11.35 10.05 10.79 76488
2018-02-21 10.71 12.78 10.60 12.78 53447
2018-02-22 13.00 13.49 12.76 13.15 55001
2018-02-23 13.20 13.87 12.07 13.51 108911
2018-02-26 13.51 13.83 12.52 12.80 23158
2018-02-27 13.36 13.73 12.10 12.27 53963
2018-02-28 12.10 13.50 12.01 12.62 100983
2018-03-01 12.53 13.40 12.22 12.57 134179
2018-03-02 12.96 13.49 12.38 13.10 35255
2018-03-05 13.45 14.37 13.30 13.88 25281
2018-03-06 14.02 14.74 14.01 14.48 17578
2018-03-07 14.45 14.54 14.03 14.19 12550
2018-03-08 14.64 14.69 13.97 14.05 6092
2018-03-09 14.54 14.54 13.10 13.15 5596
2018-03-12 14.00 14.02 12.97 13.60 23808
2018-03-13 13.60 13.60 12.93 12.93 7385
2018-03-14 12.80 13.38 12.58 12.68 36608
2018-03-15 13.20 13.20 12.70 13.04 13981
2018-03-16 12.76 13.60 12.50 13.52 24435
2018-03-19 13.68 14.61 13.48 14.43 20569
2018-03-20 14.51 14.51 12.91 14.00 10064
2018-03-21 14.16 14.44 14.15 14.44 7641
2018-03-22 13.75 14.63 12.92 14.15 13981
2018-03-23 13.70 14.60 13.70 14.22 10245
2018-03-26 14.80 14.80 13.79 14.65 3241
2018-03-27 14.45 14.85 14.38 14.85 15601
2018-03-28 14.75 14.75 14.01 14.03 11914
2018-03-29 14.75 14.75 14.23 14.31 3714
2018-04-02 14.48 14.73 12.70 12.90 47794
2018-04-03 13.35 13.49 12.35 12.35 16288
2018-04-04 13.20 13.20 12.32 12.33 8370
2018-04-05 12.46 13.10 11.51 11.89 10385
2018-04-06 11.64 13.01 10.01 11.70 94098
2018-04-09 11.85 14.00 11.85 13.06 27954
2018-04-10 13.45 13.69 12.61 13.37 22898
2018-04-11 13.40 14.70 13.40 14.68 45146
2018-04-12 14.85 14.85 14.36 14.56 7074
2018-04-13 14.50 14.60 14.01 14.60 5704
2018-04-16 14.65 14.65 14.31 14.55 3813
2018-04-17 14.82 14.82 14.48 14.78 3663
2018-04-18 14.51 15.40 14.00 14.00 13037
2018-04-19 14.03 15.17 14.03 14.43 15722
2018-04-20 14.62 14.91 14.46 14.46 16211
2018-04-23 14.43 14.54 13.05 14.34 8874
2018-04-24 14.44 14.44 14.00 14.00 6182
2018-04-25 13.84 14.84 13.84 14.50 7263
2018-04-26 14.31 14.49 14.00 14.25 3738
2018-04-27 14.39 14.80 14.00 14.33 35526
2018-04-30 14.38 14.56 14.15 14.15 7012
2018-05-01 14.06 14.50 13.90 14.50 17684
2018-05-02 14.40 14.40 13.83 14.02 6399
2018-05-03 13.68 14.49 13.61 14.49 2387
2018-05-04 14.50 14.82 13.82 13.82 3248
2018-05-07 14.32 14.89 14.00 14.48 3841
2018-05-08 14.41 14.41 13.74 13.76 2164
2018-05-09 13.78 14.00 13.78 14.00 6443
2018-05-10 14.21 14.21 12.82 12.89 22718
2018-05-11 13.07 13.25 13.00 13.14 3205
2018-05-14 13.20 13.86 13.13 13.15 6525
2018-05-15 13.50 14.67 13.30 13.30 30649
2018-05-16 13.39 14.00 13.39 14.00 6953
2018-05-17 13.50 14.05 13.50 14.00 9636
2018-05-18 13.80 14.55 13.80 13.80 19256
2018-05-21 13.62 14.00 13.44 13.99 10924
2018-05-22 14.07 14.22 13.77 13.79 49441
2018-05-23 13.57 14.50 13.57 14.01 14770
2018-05-24 13.91 14.55 13.90 14.00 29448
2018-05-25 14.10 14.98 14.03 14.10 23447
2018-05-29 14.24 14.73 14.00 14.51 35831
2018-05-30 14.50 14.85 13.55 14.33 59604
2018-05-31 14.18 14.51 13.47 14.08 21343
2018-06-01 15.00 15.00 14.01 14.99 5941
2018-06-04 14.72 14.72 14.00 14.00 27440
2018-06-05 14.30 14.60 14.06 14.06 25752
2018-06-06 14.01 14.48 14.01 14.28 71811
2018-06-07 14.20 14.34 13.93 14.33 18068
2018-06-08 14.06 14.56 13.81 14.56 43779
2018-06-11 14.62 14.71 13.80 14.14 95559
2018-06-12 14.28 14.40 14.03 14.03 12499
2018-06-13 14.45 14.45 13.90 14.06 14420
2018-06-14 14.86 17.73 14.50 15.98 191922
2018-06-15 15.98 17.73 15.53 15.99 124017
2018-06-18 15.73 16.89 15.20 15.45 35033
2018-06-19 15.45 15.45 14.51 15.14 27820
2018-06-20 15.30 17.12 14.65 16.15 47378
2018-06-21 16.00 16.15 14.80 15.08 23554
2018-06-22 14.95 15.36 14.80 14.88 10862
2018-06-25 15.34 16.92 14.97 16.09 115549
2018-06-26 16.50 17.42 16.08 16.12 62333
2018-06-27 16.17 16.70 15.57 16.04 32222
2018-06-28 16.51 16.98 16.02 16.15 15339
2018-06-29 16.90 16.90 16.00 16.00 32804
2018-07-02 15.55 19.73 15.41 18.07 93508
2018-07-03 19.69 21.96 18.61 19.47 297540
2018-07-05 20.96 21.94 19.38 20.79 89490
2018-07-06 20.00 20.99 18.61 20.09 97607
2018-07-09 20.10 20.94 19.04 20.71 59224
2018-07-10 20.23 20.91 19.53 20.07 20328
2018-07-11 20.76 20.84 19.01 19.88 46172
2018-07-12 20.20 20.99 19.71 20.55 19652
2018-07-13 20.72 20.74 19.51 20.53 448539
2018-07-16 20.10 21.50 19.75 19.86 47129
2018-07-17 19.73 20.54 19.62 20.12 34736
2018-07-18 20.09 20.47 19.15 19.70 114236
2018-07-19 19.55 20.40 19.42 19.72 90369
2018-07-20 19.92 19.99 19.69 19.75 25623
2018-07-23 19.89 20.18 19.75 19.98 828766
2018-07-24 20.00 20.04 17.40 18.26 56063
2018-07-25 18.14 19.95 17.75 19.21 429848
2018-07-26 19.16 20.00 18.81 19.42 30329
2018-07-27 19.54 19.90 17.83 18.00 211906
2018-07-30 18.13 19.00 17.50 17.50 49738
2018-07-31 17.50 18.35 16.00 17.69 164859
2018-08-01 17.55 18.49 17.27 17.31 77760
2018-08-02 17.01 17.45 15.34 17.14 72700
2018-08-03 16.48 17.10 16.20 16.26 19072
2018-08-06 16.22 17.95 14.99 17.95 583385
2018-08-07 17.86 18.10 15.72 16.16 152328
2018-08-08 16.55 17.93 16.19 17.88 75830
2018-08-09 17.95 19.79 17.32 17.90 121015
2018-08-10 17.80 17.97 16.05 16.80 70017
2018-08-13 17.10 18.28 17.00 17.98 40577
2018-08-14 17.81 19.91 17.30 18.58 47057
2018-08-15 18.40 20.18 18.00 19.82 115896
2018-08-16 19.59 20.20 18.82 19.51 133362
2018-08-17 19.83 21.00 19.60 19.88 82859
2018-08-20 20.00 20.86 19.36 19.73 44331
2018-08-21 19.90 20.15 18.94 19.79 32449
2018-08-22 21.40 21.40 19.30 19.35 65845
2018-08-23 19.54 21.00 19.44 20.00 66022
2018-08-24 20.27 20.86 19.83 19.89 39300
2018-08-27 20.00 20.47 19.63 19.65 62194
2018-08-28 19.83 21.87 19.83 21.54 120157
2018-08-29 21.33 22.90 20.00 20.30 156265
2018-08-30 20.01 21.69 20.01 20.87 49208
2018-08-31 21.24 22.00 21.00 21.50 52081
2018-09-04 22.00 22.99 21.00 21.25 158300
2018-09-05 21.08 22.75 20.93 22.48 73230
2018-09-06 22.69 23.62 22.05 22.60 212749
2018-09-07 22.50 27.72 22.50 24.80 225574
2018-09-10 25.00 25.00 23.77 24.35 54699
2018-09-11 24.35 26.43 24.35 25.16 221177
2018-09-12 25.59 25.59 24.50 24.95 103762
2018-09-13 24.85 26.15 24.85 25.48 104095
2018-09-14 25.60 27.00 25.16 26.42 154815
2018-09-17 26.24 26.88 25.83 26.04 97291
2018-09-18 25.70 26.53 24.82 25.44 194003
2018-09-19 25.88 26.36 25.12 25.83 117137
2018-09-20 25.83 29.55 25.83 27.78 264828
2018-09-21 27.92 28.33 25.00 25.50 122021
2018-09-24 27.50 27.50 21.28 21.31 325802
2018-09-25 21.99 22.49 20.15 20.44 100934
2018-09-26 18.81 19.50 18.28 19.00 306059
2018-09-27 18.99 19.05 18.51 18.62 143442
2018-09-28 18.83 20.83 18.70 20.43 1027987
2018-10-01 20.15 20.19 18.40 18.52 206511
2018-10-02 18.50 19.14 17.95 18.24 186391
2018-10-03 18.08 18.89 18.08 18.64 59202
2018-10-04 18.42 18.63 17.58 17.93 130258
2018-10-05 17.92 18.49 17.33 17.55 92235
2018-10-08 17.55 17.90 16.50 16.96 87128
2018-10-09 16.89 16.89 14.95 15.04 176073
2018-10-10 14.94 16.05 14.46 15.03 173109
2018-10-11 15.99 15.99 13.83 14.02 276052
2018-10-12 14.55 14.75 13.80 14.19 162257
2018-10-15 14.00 14.47 13.25 14.06 114624
2018-10-16 14.11 14.90 14.00 14.10 107080
2018-10-17 13.85 14.10 13.32 13.61 70294
2018-10-18 13.57 14.36 13.40 13.64 142494
2018-10-19 13.69 14.00 13.40 13.57 59818
2018-10-22 13.80 13.93 12.89 12.89 84421
2018-10-23 12.65 13.20 12.04 12.30 215520
2018-10-24 12.30 12.60 11.05 11.35 216713
2018-10-25 11.35 11.78 10.75 10.93 148527
2018-10-26 10.84 11.50 10.28 10.75 174176
2018-10-29 10.75 11.02 9.92 10.00 163542
2018-10-30 10.00 10.57 9.59 10.00 238769
2018-10-31 10.11 10.69 9.88 10.10 83817
2018-11-01 10.10 11.26 10.10 10.83 192059
2018-11-02 11.00 11.39 10.90 10.96 136185
2018-11-05 11.04 11.34 10.60 10.92 72735
2018-11-06 10.96 11.23 10.66 10.75 67786
2018-11-07 10.90 11.34 10.45 10.57 128059
2018-11-08 10.70 11.70 10.38 11.52 126093
2018-11-09 11.46 13.23 11.08 12.46 485324
2018-11-12 12.42 13.99 10.60 11.81 322618
2018-11-13 12.01 13.39 11.72 13.02 300513
2018-11-14 13.06 14.00 12.68 13.51 265885
2018-11-15 13.27 14.56 13.27 13.92 193508
2018-11-16 13.92 15.28 13.82 15.05 171179
2018-11-19 15.09 16.00 14.89 16.00 220224
2018-11-20 15.63 15.85 14.38 15.14 228521
2018-11-21 15.24 16.16 14.50 14.93 153655
2018-11-23 14.74 15.61 14.17 15.31 30617
2018-11-26 15.53 15.56 14.69 15.37 128361
2018-11-27 15.11 15.31 14.44 14.78 67970
2018-11-28 14.83 15.25 14.02 14.34 137814
2018-11-29 14.21 15.03 14.21 14.85 77424
2018-11-30 14.85 15.30 14.40 15.01 51027
2018-12-03 15.22 15.65 14.78 15.32 104387
2018-12-04 15.16 15.61 14.40 14.52 166198
2018-12-06 14.20 14.57 13.55 13.89 349353
2018-12-07 13.95 14.00 12.60 13.49 134534
2018-12-10 13.64 13.64 12.57 13.07 36798
2018-12-11 13.16 13.16 12.06 12.26 92492
2018-12-12 12.49 12.79 11.98 12.05 48604
2018-12-13 12.10 12.46 11.49 11.59 21749
2018-12-14 11.50 12.22 10.92 11.64 59739
2018-12-17 11.85 11.95 10.93 11.56 68686
2018-12-18 11.57 12.21 10.92 11.42 151946
2018-12-19 11.56 12.06 11.56 11.86 32144
2018-12-20 11.99 12.04 10.93 11.81 55910
2018-12-21 11.78 11.79 11.29 11.58 335855
2018-12-24 11.59 11.94 10.96 11.41 52411
2018-12-26 11.41 13.15 11.10 11.95 99579
2018-12-27 11.90 11.95 10.36 11.53 150567
2018-12-28 11.53 12.45 11.41 12.04 31433
2018-12-31 12.05 12.26 11.50 11.52 18428
2019-01-02 11.42 12.45 10.99 12.10 110968
2019-01-03 12.13 13.04 11.91 12.23 39966
2019-01-04 12.83 13.06 12.12 12.75 99619
2019-01-07 12.77 13.66 12.68 12.83 53179
2019-01-08 13.00 13.66 12.54 12.69 62107
2019-01-09 12.62 13.23 12.62 13.12 45959
2019-01-10 13.40 14.43 13.02 14.20 82130
2019-01-11 14.18 14.47 13.35 13.99 40724
2019-01-14 13.91 13.91 12.57 12.59 99597
2019-01-15 12.80 13.35 12.73 13.25 29484
2019-01-16 13.57 13.57 12.80 12.80 18662
2019-01-17 12.82 14.25 12.82 13.96 46308
2019-01-18 13.98 15.32 13.50 14.74 99231
2019-01-22 14.53 15.30 14.03 14.35 88161
2019-01-23 14.40 15.11 13.55 13.74 43942
2019-01-24 13.62 14.06 13.28 13.58 31133
2019-01-25 13.95 14.04 13.00 13.35 82726
2019-01-28 13.43 13.63 12.59 13.14 95286
2019-01-29 12.98 13.48 12.67 13.19 21198
2019-01-30 13.34 13.70 12.64 12.91 40736
2019-01-31 12.80 13.81 12.68 13.63 23347
2019-02-01 13.76 15.00 13.28 14.50 30182
2019-02-04 15.00 15.00 13.53 13.84 79882
2019-02-05 13.94 14.10 13.07 13.38 25801
2019-02-06 13.13 14.67 13.00 14.13 85446
2019-02-07 14.00 14.59 13.93 14.56 31118
2019-02-08 14.52 14.52 13.86 14.14 31750
2019-02-11 14.05 14.36 13.78 14.25 34209
2019-02-12 14.24 14.58 13.56 14.41 14421
2019-02-13 14.18 14.59 14.03 14.05 10359
2019-02-14 13.98 14.74 13.98 14.74 12548
2019-02-15 14.74 15.50 14.51 15.10 29535
2019-02-19 15.10 15.55 14.15 14.77 32890
2019-02-20 14.76 14.97 14.18 14.18 9786
2019-02-21 14.30 14.64 13.92 14.18 32973
2019-02-22 14.17 14.62 14.01 14.19 16979
2019-02-25 14.77 16.50 14.77 15.89 397507
2019-02-26 16.15 17.33 15.91 16.87 365194
2019-02-27 16.90 17.42 15.15 15.21 118644
2019-02-28 15.26 15.59 14.24 14.82 102785
2019-03-01 15.06 16.06 14.77 15.16 106134
2019-03-04 25.18 25.25 25.13 25.18 11995406
2019-03-05 25.20 25.26 25.18 25.19 3062316
2019-03-06 25.20 25.33 25.20 25.30 573387
2019-03-07 25.30 25.43 25.22 25.39 1113116
2019-03-08 25.38 25.89 25.28 25.50 446607
2019-03-11 25.45 25.76 25.28 25.30 133182
2019-03-12 25.32 25.63 25.30 25.54 158689
2019-03-13 25.50 25.52 25.32 25.50 113745
2019-03-14 25.44 25.52 25.37 25.52 54371
2019-03-15 25.43 25.53 25.34 25.52 55575
2019-03-18 25.51 25.53 25.30 25.35 148614
2019-03-19 25.45 25.45 25.22 25.31 582018
2019-03-20 25.31 25.37 25.20 25.20 485139
2019-03-21 25.20 25.51 25.15 25.31 1623839
2019-03-22 25.25 25.44 25.25 25.29 427856
2019-03-25 25.24 25.30 25.22 25.29 182421
2019-03-26 25.29 25.30 25.25 25.28 95784
2019-03-27 25.27 25.33 25.23 25.30 393068
2019-03-28 25.31 25.34 25.27 25.34 42480
2019-03-29 25.35 25.39 25.28 25.37 283632
2019-04-01 25.38 25.38 25.30 25.33 142598
2019-04-02 25.33 25.35 25.29 25.30 64604
2019-04-03 25.35 25.35 25.30 25.33 210560
2019-04-04 25.36 25.36 25.30 25.31 45481
2019-04-05 25.32 25.36 25.30 25.30 272569
2019-04-08 25.34 25.34 25.30 25.30 108314
2019-04-09 25.33 25.36 25.30 25.31 298687
2019-04-10 25.34 25.44 25.31 25.44 145027
2019-04-11 25.43 25.51 25.40 25.49 316968
2019-04-12 25.49 25.54 25.49 25.50 158403
2019-04-15 25.50 25.53 25.47 25.48 424375
2019-04-16 25.50 25.62 25.48 25.48 548729
2019-04-17 25.47 25.54 25.47 25.50 142232
2019-04-18 25.52 25.54 25.50 25.51 74754
2019-04-22 25.54 25.54 25.51 25.52 42649
2019-04-23 25.54 25.54 25.50 25.54 170229
2019-04-24 25.55 25.55 25.52 25.54 32222
2019-04-25 25.53 25.72 25.50 25.60 586830
2019-04-26 25.68 25.68 25.60 25.61 129196
2019-04-29 25.62 25.67 25.53 25.63 106328
2019-04-30 25.60 25.61 25.52 25.56 30091
2019-05-01 25.55 25.55 25.48 25.48 45640
2019-05-02 25.49 25.50 25.46 25.50 26228
2019-05-03 25.50 25.50 25.48 25.50 23115
2019-05-06 25.48 25.50 25.45 25.50 20036
2019-05-07 25.50 25.50 25.48 25.49 79181
2019-05-08 25.50 25.50 25.39 25.45 91211
2019-05-09 25.44 25.47 25.41 25.44 13586
2019-05-10 25.44 25.48 25.41 25.42 57826
2019-05-13 25.42 25.56 25.42 25.44 33685
2019-05-14 25.46 25.50 25.43 25.43 11803
2019-05-15 25.43 25.48 25.42 25.48 66125
2019-05-16 25.48 25.48 25.44 25.44 60568
2019-05-17 25.44 25.48 25.44 25.48 12003
2019-05-20 25.49 25.49 25.42 25.44 6157
2019-05-21 25.45 25.50 25.45 25.48 6644
2019-05-22 25.50 25.50 25.46 25.50 24599
2019-05-23 25.50 25.50 25.44 25.50 32657
2019-05-24 25.50 25.50 25.44 25.47 45854
2019-05-28 25.47 25.47 25.45 25.46 35284
2019-05-29 25.47 25.48 25.44 25.48 41426
2019-05-30 25.46 25.50 25.44 25.46 52036
2019-05-31 25.47 25.49 25.46 25.49 16979
2019-06-03 25.47 25.49 25.47 25.49 34540
2019-06-04 25.49 25.50 25.48 25.49 36555
2019-06-05 25.49 25.49 25.40 25.42 2097469
2019-06-06 25.44 25.44 25.40 25.41 1101731
2019-06-07 0.00 0.00 0.00 25.41 40
2019-10-23 39.49 39.69 39.37 39.65 27574
2019-10-24 39.73 39.73 39.04 39.36 36005
2019-10-25 39.53 40.50 39.46 40.27 41495
2019-10-28 40.40 41.48 40.40 41.39 52900
2019-10-29 41.39 41.50 41.18 41.33 46048
2019-10-30 41.27 41.27 40.74 40.77 44859
2019-10-31 40.68 40.68 39.70 40.00 39426
2019-11-01 40.38 40.75 40.15 40.75 48856
2019-11-04 41.04 41.73 40.74 41.67 62373
2019-11-05 41.75 42.12 41.44 41.56 38611
2019-11-06 41.68 41.79 41.07 41.16 34601
2019-11-07 41.65 41.78 41.27 41.50 26806
2019-11-08 41.42 41.51 40.26 40.49 57718
2019-11-11 40.14 40.47 39.74 39.94 59209
2019-11-12 39.94 40.04 39.09 39.64 60118
2019-11-13 39.33 39.33 38.43 38.67 59761
2019-11-14 38.57 38.93 38.04 38.67 50395
2019-11-15 39.05 39.49 38.87 39.16 28938
2019-11-18 38.95 39.13 38.73 38.87 23707
2019-11-19 39.03 39.78 39.03 39.44 31994
2019-11-20 39.26 39.97 39.08 39.42 57034
2019-11-21 39.66 39.66 38.80 39.30 43674
2019-11-22 39.32 39.68 38.85 39.44 25609
2019-11-25 39.76 40.97 39.45 40.82 39740
2019-11-26 40.80 40.92 40.01 40.11 40634
2019-11-27 40.23 40.45 39.46 39.87 32281
2019-11-29 39.69 40.18 39.69 40.00 37326
2019-12-02 40.00 41.06 39.91 40.99 69122
2019-12-03 40.58 41.63 40.15 40.66 186621
2019-12-04 41.07 41.63 40.39 40.84 119599
2019-12-05 40.62 41.36 40.62 41.27 74904
2019-12-06 41.50 42.56 41.50 42.45 72731
2019-12-09 42.10 42.82 41.36 41.46 127042
2019-12-10 41.23 41.26 40.20 40.69 78063
2019-12-11 40.89 40.89 40.06 40.08 96513
2019-12-12 41.49 42.51 40.79 42.39 199958
2019-12-13 42.34 44.83 42.18 44.83 147924
2019-12-16 45.00 49.37 44.06 48.52 227218
2019-12-17 48.08 50.54 48.05 49.68 112269
2019-12-18 49.80 50.25 49.08 49.55 80435
2019-12-19 49.90 50.76 49.82 50.27 128823
2019-12-20 50.25 50.56 48.56 49.29 268830
2019-12-23 49.46 49.58 48.37 48.46 50762
2019-12-24 48.58 49.03 48.37 48.68 46892
2019-12-26 48.73 49.37 48.66 48.90 104169
2019-12-27 49.00 49.10 48.36 48.55 58809
2019-12-30 48.79 49.42 48.44 49.00 71830
2019-12-31 48.94 49.37 48.56 48.83 67103
2020-01-02 48.93 48.93 47.48 48.57 79115
2020-01-03 48.13 48.68 47.83 48.44 85448
2020-01-06 47.70 48.73 47.32 48.52 58026
2020-01-07 48.47 48.91 48.03 48.88 49448
2020-01-08 48.82 49.92 48.45 49.82 98067
2020-01-09 49.92 50.23 49.29 49.41 68877
2020-01-10 49.29 49.47 48.75 49.11 80764
2020-01-13 49.31 51.11 49.06 50.58 107447
2020-01-14 50.58 50.67 49.70 49.77 75323
2020-01-15 49.67 50.84 49.26 50.60 98350
2020-01-16 50.46 50.96 49.52 50.95 84069
2020-01-17 51.33 51.33 50.27 50.41 51165
2020-01-21 50.38 51.94 49.55 51.60 122791
2020-01-22 51.87 52.23 51.36 51.65 60252
2020-01-23 51.68 51.68 50.35 51.22 82848
2020-01-24 51.50 51.50 49.71 50.10 57662
2020-01-27 49.10 49.93 47.16 48.94 51154
2020-01-28 49.41 49.41 48.48 48.62 46181
2020-01-29 48.82 49.49 48.12 48.21 58548
2020-01-30 47.88 48.94 47.36 48.86 64957
2020-01-31 48.74 48.74 47.59 47.66 60757
2020-02-03 48.16 48.71 47.42 47.79 85233
2020-02-04 48.44 49.31 47.92 49.03 54241
2020-02-05 49.69 49.69 48.23 49.11 54143
2020-02-06 49.29 51.50 48.89 49.88 100184
2020-02-07 50.08 50.08 48.37 48.76 44461
2020-02-10 48.73 49.06 48.37 48.59 44518
2020-02-11 48.69 51.75 48.29 51.68 79474
2020-02-12 51.67 52.02 51.31 51.44 64068
2020-02-13 51.19 51.66 50.01 50.08 75034
2020-02-14 50.04 51.78 49.98 51.71 58164
2020-02-18 51.76 51.95 51.30 51.52 40818
2020-02-19 51.55 52.19 51.53 51.87 36836
2020-02-20 51.69 52.00 51.17 51.71 36050
2020-02-21 51.57 51.57 50.20 50.40 39043
2020-02-24 48.91 49.05 48.04 48.19 49765
2020-02-25 48.20 48.20 45.02 45.25 66232
2020-02-26 45.25 45.96 44.95 45.23 73599
2020-02-27 44.00 46.99 42.96 45.96 114457
2020-02-28 44.52 46.35 44.14 45.55 157661
2020-03-02 46.45 46.45 44.71 45.67 119627
2020-03-03 45.22 46.56 44.91 45.87 94268
2020-03-04 46.54 46.99 45.41 46.92 47391
2020-03-05 45.95 46.13 43.58 43.58 123620
2020-03-06 42.76 42.83 40.20 40.48 147183
2020-03-09 38.16 38.57 35.83 37.46 90659
2020-03-10 38.51 39.65 36.93 38.45 164668
2020-03-11 37.46 37.97 36.78 37.81 99727
2020-03-12 35.29 36.04 32.33 32.43 145336
2020-03-13 33.87 35.01 31.00 33.00 126388
2020-03-16 30.11 32.85 28.62 29.01 97928
2020-03-17 29.06 33.80 28.79 32.40 273967
2020-03-18 30.24 32.46 28.01 29.20 192337
2020-03-19 28.79 32.90 28.79 32.60 159366
2020-03-20 32.98 35.44 30.81 31.42 170956
2020-03-23 32.55 33.93 28.10 31.35 108371
2020-03-24 33.57 39.68 33.57 39.39 171687
2020-03-25 39.71 40.68 37.01 38.04 197142
2020-03-26 38.85 41.00 36.23 37.35 102085
2020-03-27 35.72 37.03 34.24 34.49 123187
2020-03-30 34.89 36.43 33.89 35.98 93171
2020-03-31 35.74 36.28 35.12 36.26 83359
2020-04-01 35.07 35.61 33.14 33.28 62912
2020-04-02 32.55 35.38 32.55 34.61 68907
2020-04-03 34.05 34.78 32.00 33.35 97100
2020-04-06 34.99 36.74 34.81 36.25 108951
2020-04-07 38.78 40.20 34.70 35.02 152567
2020-04-08 35.47 36.88 35.05 36.09 78385
2020-04-09 37.41 37.41 35.32 36.16 95050
2020-04-13 36.91 37.60 35.13 37.48 78356
2020-04-14 37.89 38.82 37.18 38.65 95665
2020-04-15 37.72 37.81 36.06 37.29 80440
2020-04-16 37.00 37.71 35.02 35.76 86022
2020-04-17 37.00 37.37 36.23 36.79 63594
2020-04-20 35.57 36.78 33.73 34.22 132353
2020-04-21 33.18 34.31 32.11 34.10 61932
2020-04-22 35.16 35.28 34.15 34.54 92747
2020-04-23 35.25 36.22 34.84 35.16 83863
2020-04-24 35.22 35.50 34.21 35.00 56769
2020-04-27 35.05 36.90 35.05 36.75 44137
2020-04-28 37.79 38.42 37.19 38.22 51736
2020-04-29 39.10 42.63 39.00 41.80 116293
2020-04-30 40.62 41.80 39.87 39.96 86363
2020-05-01 38.63 39.36 37.75 39.17 106266
2020-05-04 39.00 39.82 38.59 39.06 84284
2020-05-05 39.79 40.36 39.52 39.55 62521
2020-05-06 39.44 39.51 37.05 37.21 76786
2020-05-07 38.81 41.99 38.81 41.19 182323
2020-05-08 42.66 42.98 41.27 42.22 64762
2020-05-11 41.50 41.76 39.89 40.10 65038
2020-05-12 40.00 40.19 38.50 38.69 89051
2020-05-13 37.83 38.66 36.91 37.93 101126
2020-05-14 36.79 38.51 35.67 38.22 64769
2020-05-15 38.17 39.91 38.14 38.99 71591
2020-05-18 41.28 42.78 40.65 42.71 139233
2020-05-19 42.71 42.72 40.70 40.80 77809
2020-05-20 41.61 43.52 41.47 42.81 95483
2020-05-21 42.81 43.54 42.11 42.41 75071
2020-05-22 42.41 42.41 41.62 42.21 44921
2020-05-26 43.93 47.50 43.67 46.86 127163
2020-05-27 47.50 51.59 47.50 50.80 160936
2020-05-28 51.85 52.07 50.71 51.70 124762
2020-05-29 51.70 51.70 49.72 51.01 149226
2020-06-01 51.18 52.00 48.78 49.13 152745
2020-06-02 49.43 49.85 48.01 49.08 98483
2020-06-03 50.16 53.78 49.26 53.33 164264
2020-06-04 52.33 53.14 51.42 53.08 90454
2020-06-05 54.91 56.94 54.06 56.09 114520
2020-06-08 57.00 57.98 56.25 57.73 233921
2020-06-09 57.28 57.35 55.50 56.78 206924
2020-06-10 56.39 57.00 53.87 54.04 86649
2020-06-11 51.85 52.28 48.89 49.17 126594
2020-06-12 51.56 51.56 50.00 50.78 72578
2020-06-15 48.87 52.12 48.36 51.74 81169
2020-06-16 54.10 54.32 52.57 53.07 120190
2020-06-17 53.19 54.42 53.03 53.50 77318
2020-06-18 52.88 54.25 52.66 53.06 75686
2020-06-19 53.80 53.80 52.04 52.80 138126
2020-06-22 52.24 53.10 51.52 52.58 46865
2020-06-23 53.52 53.64 51.89 51.93 70515
2020-06-24 51.33 51.73 50.62 51.08 93221
2020-06-25 50.91 52.95 50.48 52.84 117934
2020-06-26 52.32 52.89 50.74 52.02 182839
2020-06-29 52.54 53.79 51.96 53.57 63221
2020-06-30 53.48 55.25 53.48 55.00 55058
2020-07-01 55.33 55.60 54.45 54.99 80087
2020-07-02 55.26 56.10 55.13 55.63 55498
2022-12-02 20.00 20.38 20.00 20.20 1383458
2022-12-05 20.07 20.10 19.90 19.93 17878
2022-12-06 19.91 19.98 19.84 19.92 165244
2022-12-07 19.85 19.94 19.80 19.86 28921
2022-12-08 20.06 20.06 19.98 20.03 75611
2022-12-09 20.04 20.15 19.92 19.95 34232
2022-12-12 19.94 20.03 19.76 19.91 207437
2022-12-13 20.34 20.40 20.07 20.13 17864
2022-12-14 20.19 20.19 20.00 20.12 4265
2022-12-15 19.64 19.70 19.58 19.62 7971
2022-12-16 19.51 19.58 19.48 19.53 1421
2022-12-19 19.77 19.77 19.47 19.50 12809
2022-12-20 19.63 19.66 19.59 19.59 2442
2022-12-21 19.81 19.85 19.65 19.55 285054
2022-12-22 19.64 19.64 19.28 19.44 309435
2022-12-23 19.42 19.43 19.40 19.43 14202
2022-12-27 19.43 19.61 19.42 19.56 35250
2022-12-28 19.48 19.48 19.29 19.29 309606
2022-12-29 19.49 19.62 19.49 19.58 128151
2022-12-30 19.45 19.45 19.30 19.39 113180
2023-01-03 19.58 19.60 19.44 19.56 29648
2023-01-04 19.93 20.02 19.89 20.01 2358
2023-01-05 19.87 20.02 19.84 19.98 56160
2023-01-06 20.11 20.35 20.11 20.35 5473
2023-01-09 20.48 20.61 20.43 20.43 5436
2023-01-10 20.56 20.60 20.48 20.57 4721
2023-01-11 20.77 20.77 20.62 20.68 14633
2023-01-12 20.82 20.94 20.59 20.88 27551
2023-01-13 20.96 21.03 20.90 21.01 3015
2023-01-17 21.01 21.04 20.88 20.92 2856
2023-01-18 21.15 21.16 20.77 20.77 1676
2023-01-19 20.74 20.90 20.74 20.86 10138
2023-01-20 20.90 21.08 20.86 21.08 4192
2023-01-23 21.05 21.19 21.00 21.12 16649
2023-01-24 20.94 21.18 20.94 21.12 11005
2023-01-25 21.08 21.26 21.04 21.23 10952
2023-01-26 21.46 21.46 21.23 21.38 44660
2023-01-27 21.40 21.40 21.19 21.31 455372
2023-01-30 21.22 21.22 20.99 20.99 24442
2023-01-31 20.96 21.11 20.95 21.10 11694
2023-02-01 20.99 21.46 20.99 21.35 222528
2023-02-02 21.40 21.40 21.25 21.35 31868
2023-02-03 21.07 21.15 20.93 20.93 22791
2023-02-06 20.74 20.74 20.57 20.70 16634
2023-02-07 20.68 20.85 20.63 20.81 35807
2023-02-08 20.80 20.80 20.70 20.75 17057
2023-02-09 21.04 21.05 20.77 20.78 10115
2023-02-10 20.52 20.64 20.52 20.58 3333
2023-02-13 20.70 20.88 20.65 20.87 19936
2023-02-14 20.85 20.89 20.72 20.81 27187
2023-02-15 20.69 20.75 20.59 20.74 5298
2023-02-16 20.66 20.83 20.62 20.73 9713
2023-02-17 20.61 20.71 20.57 20.67 12366
2023-02-21 20.53 20.54 20.35 20.39 21901
2023-02-22 20.33 20.34 20.23 20.25 65480
2023-02-23 20.47 20.48 20.23 20.38 10890
2023-02-24 20.05 20.05 19.90 19.99 3640
2023-02-27 20.24 20.26 20.20 20.20 12744
2023-02-28 20.26 20.26 20.07 20.07 23314
2023-03-01 20.31 20.33 20.30 20.33 1054
2023-03-02 20.21 20.40 20.21 20.35 36468
2023-03-03 20.48 20.68 20.46 20.63 9617
2023-03-06 20.63 20.70 20.60 20.60 3546
2023-03-07 20.59 20.59 20.21 20.21 4594
2023-03-08 20.09 20.36 20.09 20.35 5498
2023-03-09 20.43 20.43 19.95 19.99 25306
2023-03-10 20.00 20.03 19.78 19.78 4521
2023-03-13 19.70 19.76 19.70 19.70 5531
2023-03-14 19.88 19.88 19.76 19.88 8122
2023-03-15 19.25 19.25 19.03 19.25 4100
2023-03-16 19.16 19.60 19.16 19.60 8099
2023-03-17 19.50 19.50 19.30 19.37 11835
2023-03-20 19.41 19.65 19.40 19.57 57257
2023-03-21 19.87 19.89 19.80 19.89 90236
2023-03-22 19.89 20.14 19.81 19.81 5266
2023-03-23 20.11 20.11 19.89 19.89 7926
2023-03-24 19.67 19.80 19.67 19.79 8906
2023-03-27 19.99 19.99 19.81 19.91 15854
2023-03-28 20.03 20.06 20.03 20.06 3470
2023-03-29 20.18 20.30 20.18 20.29 27129
2023-03-30 20.50 20.59 20.50 20.55 9688
2023-03-31 20.65 20.65 20.51 20.55 7518
2023-04-03 20.59 20.68 20.55 20.68 13843
2023-04-04 20.66 20.70 20.58 20.66 10572
2023-04-05 20.38 20.52 20.36 20.44 11383
2023-04-06 20.50 20.56 20.50 20.55 4572
2023-04-10 20.29 20.53 20.29 20.53 2970
2023-04-11 20.70 20.71 20.67 20.69 2407
2023-04-12 20.81 20.82 20.72 20.72 10834
2023-04-13 21.03 21.04 20.95 21.02 12540
2023-04-14 20.89 20.91 20.83 20.90 19044
2023-04-17 20.86 20.94 20.86 20.94 1739
2023-04-18 20.99 21.03 20.99 21.03 2648
2023-04-19 20.87 20.91 20.85 20.87 18177
2023-04-20 20.90 20.91 20.80 20.86 3646
2023-04-21 20.78 20.81 20.77 20.81 6171
2023-04-24 20.71 20.83 20.71 20.83 7158
2023-04-25 20.54 20.55 20.47 20.47 3631
2023-04-26 20.59 20.62 20.51 20.55 3702
2023-04-27 20.78 20.85 20.78 20.84 8290
2023-04-28 20.69 20.91 20.69 20.91 12344
2023-05-01 21.01 21.01 20.82 20.84 6961
2023-05-02 20.58 20.65 20.50 20.55 42832
2023-05-03 20.58 20.74 20.58 20.60 23734
2023-05-04 20.57 20.60 20.57 20.57 2769
2023-05-05 20.88 20.94 20.88 20.92 5890
2023-05-08 20.93 20.94 20.90 20.90 1380
2023-05-09 20.81 20.86 20.81 20.84 3711
2023-05-10 20.76 20.86 20.76 20.86 2109
2023-05-11 20.63 20.82 20.61 20.80 2400
2023-05-12 20.70 20.75 20.70 20.75 2963
2023-05-15 20.90 21.02 20.85 21.00 11836
2023-05-16 20.97 20.98 20.83 20.83 16556
2023-05-17 20.83 20.96 20.83 20.95 14157
2023-05-18 20.91 20.91 20.72 20.84 5558
2023-05-19 20.92 20.93 20.92 20.93 1645
2023-05-22 20.97 21.02 20.95 20.96 123883
2023-05-23 20.86 20.86 20.70 20.70 2037
2023-05-24 20.46 20.50 20.43 20.45 3239
2023-05-25 20.38 20.41 20.37 20.40 24536
2023-05-26 20.58 20.68 20.55 20.68 5320
2023-05-30 20.65 20.65 20.35 20.41 6259
2023-05-31 20.24 20.24 20.06 20.20 4628
2023-06-01 20.35 20.59 20.35 20.57 17275
2023-06-02 20.86 20.96 20.86 20.93 20944
2023-06-05 20.86 20.87 20.84 20.93 2918
2023-06-06 20.79 21.12 20.79 21.11 23523
2023-06-07 21.10 21.10 20.94 21.00 19303
2023-06-08 21.08 21.20 21.08 21.17 11224
2023-06-09 21.15 21.28 21.15 21.23 10653
2023-06-12 21.24 21.26 21.18 21.26 7209
2023-06-13 21.50 21.50 21.44 21.46 19739
2023-06-14 21.71 21.72 21.53 21.65 6611
2023-06-15 21.72 21.90 21.71 21.88 15085
2023-06-16 21.92 21.92 21.77 21.77 14908
2023-06-20 22.14 22.14 21.38 21.46 18278
2023-06-21 21.50 21.52 21.46 21.22 2354
2023-06-22 21.11 21.11 21.04 21.08 11918
2023-06-23 20.77 20.94 20.69 20.75 16848
2023-06-26 20.85 20.86 20.79 20.79 9045
2023-06-27 20.87 20.98 20.87 20.97 5952
2023-06-28 20.91 20.91 20.88 20.89 1651
2023-06-29 20.83 20.85 20.82 20.85 4817
2023-06-30 20.92 21.12 20.92 21.05 9789
2023-07-03 21.14 21.19 21.14 21.17 591
2023-07-05 20.96 20.96 20.87 20.91 5696
2023-07-06 20.54 20.60 20.44 20.50 8416
2023-07-07 20.49 20.88 20.49 20.80 3504
2023-07-10 20.78 20.83 20.77 20.83 2702
2023-07-11 20.86 21.02 20.85 21.02 11905
2023-07-12 21.35 21.48 21.35 21.44 6808
2023-07-13 21.51 21.77 21.51 21.75 9542
2023-07-14 21.61 21.61 21.58 21.59 7503
2023-07-17 21.49 21.63 21.49 21.60 6022
2023-07-18 21.68 21.70 21.63 21.68 7407
2023-07-19 21.71 21.71 21.59 21.64 10432
2023-07-20 21.61 21.61 21.52 21.53 9366
2023-07-21 21.59 21.59 21.56 21.58 6007
2023-07-24 21.57 21.74 21.57 21.72 842
2023-07-25 21.79 21.80 21.78 21.80 3722
2023-07-26 21.59 21.86 21.59 21.86 8013
2023-07-27 21.86 21.94 21.70 21.70 1975
2023-07-28 22.05 22.07 21.95 22.01 7484
2023-07-31 22.08 22.09 22.03 22.04 5445
2023-08-01 21.84 21.84 21.70 21.74 5283
2023-08-02 21.48 21.48 21.26 21.28 3714
2023-08-03 21.19 21.25 21.19 21.22 8002
2023-08-04 21.55 21.55 21.31 21.31 3574
2023-08-07 21.34 21.41 21.33 21.41 28967
2023-08-08 21.11 21.17 21.11 21.17 12103
2023-08-09 21.21 21.26 21.21 21.23 18825
2023-08-10 21.47 21.57 21.27 21.27 1448
2023-08-11 21.14 21.14 21.06 21.07 3574
2023-08-14 20.94 20.98 20.89 20.95 9503
2023-08-15 20.89 20.89 20.69 20.69 4701
2023-08-16 20.56 20.71 20.55 20.55 4678
2023-08-17 20.60 20.60 20.46 20.46 11305
2023-08-18 20.28 20.43 20.28 20.42 1891
2023-08-21 20.46 20.46 20.37 20.45 437
2023-08-22 20.48 20.52 20.44 20.46 6145
2023-08-23 20.71 20.71 20.65 20.69 4648
2023-08-24 20.61 20.64 20.50 20.51 6883
2023-08-25 20.56 20.56 20.54 20.54 44175
2023-08-28 20.71 20.73 20.69 20.73 6239
2023-08-29 20.91 20.97 20.91 20.97 1266
2023-08-30 20.84 21.00 20.84 20.96 6672
2023-08-31 20.94 20.94 20.79 20.79 1444
2023-09-01 20.94 20.97 20.80 20.84 23025
2023-09-05 20.70 20.70 20.68 20.68 1877
2023-09-06 20.64 20.64 20.55 20.55 7330
2023-09-07 20.49 20.49 20.38 20.40 3384
2023-09-08 20.45 20.46 20.39 20.41 11108
2023-09-11 20.53 20.67 20.53 20.65 7714
2023-09-12 20.45 20.61 20.45 20.56 3696
2023-09-13 20.49 20.61 20.49 20.52 1506
2023-09-14 20.63 20.77 20.63 20.76 3160
2023-09-15 20.76 20.76 20.70 20.70 1688
2023-09-18 20.64 20.67 20.64 20.66 5243
2023-09-19 20.60 20.68 20.60 20.66 3169
2023-09-20 20.77 20.82 20.62 20.62 2069
2023-09-21 20.50 20.50 20.29 20.29 9209
2023-09-22 20.38 20.45 20.34 20.34 1072
2023-09-25 20.18 20.29 20.18 20.26 6234
2023-09-26 20.13 20.13 19.99 19.99 1314
2023-09-27 20.00 20.00 19.85 19.95 2610
2023-09-28 20.09 20.13 20.06 20.08 17547
2023-09-29 20.20 20.20 20.02 20.05 2269
2023-10-02 19.96 19.96 19.81 19.86 2578
2023-10-03 19.78 19.78 19.51 19.55 12274
2023-10-04 19.50 19.57 19.43 19.55 40997
2023-10-05 19.49 19.60 19.49 19.60 1326
2023-10-06 19.82 19.87 19.81 19.83 9971
2023-10-09 19.55 19.69 19.55 19.69 1379
2023-10-10 20.07 20.07 20.00 20.00 34292
2023-10-11 20.12 20.12 20.00 20.09 8872
2023-10-12 19.95 19.99 19.83 19.87 1003
2023-10-13 19.87 19.87 19.72 19.72 1680
2023-10-16 19.88 19.95 19.88 19.94 981
2023-10-17 19.88 19.99 19.88 19.91 16203
2023-10-18 19.67 19.69 19.58 19.60 1730
2023-10-19 19.60 19.60 19.48 19.48 19600
2023-10-20 19.32 19.35 19.27 19.28 1386
2023-10-23 19.19 19.35 19.18 19.24 6773
2023-10-24 19.32 19.36 19.29 19.36 3022
2023-10-25 19.26 19.26 19.20 19.22 7838
2023-10-26 19.16 19.27 19.06 19.13 89152
2023-10-27 19.25 19.26 19.04 19.07 18232
2023-10-30 19.27 19.38 19.22 19.32 163068
2023-10-31 19.29 19.37 19.27 19.36 5727
2023-11-01 19.41 19.56 19.40 19.56 8209
2023-11-02 19.95 20.02 19.90 20.02 3344
2023-11-03 20.26 20.33 20.26 20.30 4382
2023-11-06 20.33 20.36 20.24 20.29 6095
2023-11-07 20.16 20.24 20.16 20.21 4444
2023-11-08 20.17 20.17 20.11 20.15 5680
2023-11-09 20.31 20.31 20.07 20.07 2671
2023-11-10 20.09 20.25 20.07 20.23 7588
2023-11-13 20.11 20.23 20.11 20.23 899
2023-11-14 20.54 20.85 20.54 20.84 5461
2023-11-15 20.92 20.92 20.84 20.87 6072
2023-11-16 20.88 20.91 20.81 20.82 5558
2023-11-17 21.05 21.06 21.04 21.04 3610
2023-11-20 21.15 21.24 21.14 21.22 8975
2023-11-21 21.21 21.21 21.08 21.11 5819
2023-11-22 21.13 21.16 21.13 21.16 1059
2023-11-24 21.31 21.31 21.22 21.25 3171
2023-11-27 21.21 21.23 21.16 21.21 6226
2023-11-28 21.25 21.40 21.25 21.32 3179
2023-11-29 21.30 21.40 21.29 21.33 5128
2023-11-30 21.34 21.35 21.32 21.35 1371
2023-12-01 21.42 21.56 21.42 21.56 3963
2023-12-04 21.35 21.39 21.33 21.36 15762
2023-12-05 21.29 21.41 21.29 21.39 2332
2023-12-06 21.57 21.57 21.43 21.43 521059
2023-12-07 21.46 21.53 21.46 21.53 5690
2023-12-08 21.50 21.55 21.50 21.55 3928
2023-12-11 21.58 21.63 21.50 21.60 64634
2023-12-12 21.41 21.61 21.41 21.61 9769
2023-12-13 21.54 21.96 21.52 21.96 4665
2023-12-14 22.17 22.20 22.12 22.18 28989
2023-12-15 22.17 22.17 22.03 22.04 17664
2023-12-18 22.08 22.16 22.08 22.15 2638
2023-12-19 22.28 22.35 22.27 22.30 11493
2023-12-20 22.23 22.33 22.02 21.69 4155
2023-12-21 21.89 22.05 21.89 22.05 5492
2023-12-22 22.13 22.13 22.02 22.07 10203
2023-12-26 22.02 22.19 22.02 22.18 13113
2023-12-27 22.31 22.34 22.26 22.31 3002
2023-12-28 22.23 22.37 22.23 22.31 5042
2023-12-29 22.35 22.36 22.25 22.26 6977
2024-01-02 21.96 22.05 21.91 21.95 11033
2024-01-03 21.76 21.85 21.74 21.76 14632
2024-01-04 21.76 21.82 21.74 21.74 2330
2024-01-05 21.95 21.95 21.78 21.82 2927
2024-01-08 21.83 21.96 21.83 21.96 10777
2024-01-09 21.70 21.81 21.70 21.70 28290
2024-01-10 21.77 21.82 21.75 21.80 24844
2024-01-11 21.91 21.91 21.68 21.86 14943
2024-01-12 21.92 22.02 21.92 21.94 32777
2024-01-16 21.58 21.61 21.42 21.47 15406
2024-01-17 21.08 21.21 21.08 21.21 2766
2024-01-18 21.28 21.37 21.25 21.37 7495
2024-01-19 21.36 21.53 21.35 21.50 7209
2024-01-22 21.53 21.53 21.47 21.50 8625
2024-01-23 21.45 21.49 21.40 21.49 9934
2024-01-24 21.84 21.84 21.63 21.65 7207
2024-01-25 21.66 21.70 21.63 21.70 6900
2024-01-26 21.78 21.81 21.74 21.74 13245
2024-01-29 21.74 21.90 21.73 21.87 7633
2024-01-30 21.83 21.83 21.71 21.81 4232
2024-01-31 21.86 21.97 21.73 21.73 14297
2024-02-01 21.91 22.00 21.85 22.00 4544
2024-02-02 21.84 21.91 21.81 21.91 3419
2024-02-05 21.79 21.85 21.74 21.82 6142
2024-02-06 21.99 22.05 21.99 22.05 2570
2024-02-07 22.09 22.12 22.06 22.11 4043
2024-02-08 21.98 22.02 21.97 22.01 6690
2024-02-09 21.90 22.14 21.90 22.10 4106
2024-02-12 22.22 22.24 22.15 22.16 7529
2024-02-13 21.80 21.88 21.73 21.78 2553
2024-02-14 21.96 22.06 21.96 22.06 7762
2024-02-15 22.21 22.27 22.16 22.22 10605
2024-02-16 22.37 22.39 22.32 22.32 6304
2024-02-20 22.50 22.50 22.36 22.41 7933
2024-02-21 22.35 22.42 22.31 22.41 13908
2024-02-22 22.54 22.67 22.54 22.67 8156
2024-02-23 22.74 22.74 22.61 22.67 9749
2024-02-26 22.71 22.71 22.60 22.63 5915
2024-02-27 22.65 22.72 22.63 22.67 14503
2024-02-28 22.70 22.70 22.46 22.50 4740
2024-02-29 22.53 22.56 22.52 22.56 1327
2024-03-01 22.70 22.79 22.70 22.76 7600
2024-03-04 22.74 22.75 22.70 22.70 15838
2024-03-05 22.58 22.72 22.53 22.59 7919
2024-03-06 22.85 22.89 22.80 22.82 6130
2024-03-07 22.90 22.98 22.90 22.93 6381
2024-03-08 23.06 23.06 22.86 22.86 8096
2024-03-11 22.76 22.87 22.76 22.78 13391
2024-03-12 22.96 23.02 22.87 23.02 1770
2024-03-13 22.94 23.02 22.94 22.98 6136
2024-03-14 22.97 22.97 22.82 22.87 19539
2024-03-15 22.88 22.88 22.80 22.83 7023
2024-03-18 22.89 22.89 22.83 22.83 6118
2024-03-19 22.83 22.85 22.71 22.82 3340
2024-03-20 22.73 23.10 22.73 23.08 10978
2024-03-21 23.22 23.29 23.10 23.10 13520
2024-03-22 23.09 23.09 22.93 22.98 14473
2024-03-25 22.97 22.98 22.94 22.95 4658
2024-03-26 22.90 23.06 22.90 22.99 9184
2024-03-27 23.07 23.08 23.03 23.08 14753
2024-03-28 23.11 23.11 23.04 23.08 10638
2024-04-01 22.95 23.05 22.93 22.96 9163
2024-04-02 22.91 22.95 22.89 22.94 11050
2024-04-03 22.88 23.07 22.88 23.02 5860
2024-04-04 23.20 23.23 22.90 22.90 2279
2024-04-05 22.85 22.96 22.85 22.96 1754
2024-04-08 23.06 23.18 23.06 23.11 7483
2024-04-09 23.26 23.26 23.05 23.10 7279
2024-04-10 22.81 22.83 22.70 22.79 6081
2024-04-11 22.78 22.89 22.71 22.84 7375
2024-04-12 22.62 22.62 22.36 22.40 10909
2024-04-15 22.63 22.63 22.25 22.28 69450
2024-04-16 21.92 22.44 21.74 22.00 24635
2024-04-17 21.94 21.99 21.94 21.97 3059
2024-04-18 22.06 22.11 21.98 22.00 6703
2024-04-19 21.82 21.97 21.82 21.95 7900
2024-04-22 22.11 22.26 22.05 22.24 32254
2024-04-23 22.18 22.43 22.18 22.41 1692
2024-04-24 22.33 22.44 22.33 22.44 5986
2024-04-25 21.99 22.36 21.99 22.35 7699
2024-04-26 22.56 22.57 22.46 22.56 7214
2024-04-29 22.58 22.69 22.55 22.68 35285
2024-04-30 22.60 22.60 22.36 22.38 7212
2024-05-01 22.39 22.66 22.35 22.39 11995
2024-05-02 22.58 22.77 22.58 22.74 3682
2024-05-03 22.87 22.94 22.86 22.91 6052
2024-05-06 23.01 23.08 23.00 23.04 8449
2024-05-07 22.94 23.03 22.93 22.94 6007
2024-05-08 22.80 22.92 22.80 22.90 2897
2024-05-09 22.84 23.08 22.84 23.08 3551
2024-05-10 23.12 23.12 23.01 23.05 7648
2024-05-13 23.13 23.17 23.13 23.15 6974
2024-05-14 23.19 23.26 23.18 23.26 5701
2024-05-15 23.40 23.48 23.40 23.47 4507
2024-05-16 23.50 23.50 23.40 23.40 4744
2024-05-17 23.39 23.55 23.39 23.50 6969
2024-05-20 23.56 23.58 23.49 23.52 24137
2024-05-21 23.43 23.43 23.26 23.36 9081
2024-05-22 23.25 23.28 23.16 23.16 14941
2024-05-23 23.33 23.33 22.96 23.00 17667
2024-05-24 23.14 23.20 23.12 23.14 8458
2024-05-28 23.24 23.24 23.15 23.17 4449
2024-05-29 22.91 22.91 22.78 22.78 5734
2024-05-30 22.83 22.92 22.81 22.86 9171
2024-05-31 22.82 22.86 22.65 22.86 7378
2024-06-03 23.06 23.06 22.78 22.85 3116
2024-06-04 22.66 22.66 22.60 22.64 3512
2024-06-05 22.84 22.94 22.81 22.92 21716
2024-06-06 23.02 23.03 22.95 22.95 12599
2024-06-07 22.73 22.81 22.63 22.63 9501
2024-06-10 22.53 22.73 22.53 22.70 8539
2024-06-11 22.68 22.68 22.51 22.59 4822
2024-06-12 22.83 22.87 22.73 22.73 2021
2024-06-13 22.68 22.68 22.52 22.55 3932
2024-06-14 22.49 22.49 22.40 22.47 5515
2024-06-17 22.42 22.55 22.40 22.55 3195
2024-06-18 22.59 22.67 22.59 22.57 7577
2024-06-20 22.53 22.60 22.46 22.52 11712
2024-06-21 22.46 22.48 22.43 22.44 7395
2024-06-24 22.49 22.67 22.49 22.54 5018
2024-06-25 22.50 22.57 22.50 22.55 3199
2024-06-26 22.51 22.51 22.43 22.49 7212
2024-06-27 22.54 22.56 22.51 22.54 5598
2024-06-28 22.69 22.69 22.55 22.56 5155
2024-07-01 22.74 22.74 22.58 22.58 1923
2024-07-02 22.59 22.65 22.59 22.62 15314
2024-07-03 22.97 22.97 22.92 22.92 709
2024-07-05 23.03 23.04 22.95 23.02 4970
2024-07-08 22.99 23.02 22.97 23.00 3213
2024-07-09 23.01 23.09 23.01 23.08 7621
2024-07-10 23.18 23.29 23.18 23.25 5677
2024-07-11 23.46 23.46 23.36 23.37 3998
2024-07-12 23.50 23.67 23.50 23.57 8062
2024-07-15 23.48 23.48 23.36 23.36 24215
2024-07-16 23.45 23.49 23.39 23.46 20251
2024-07-17 23.32 23.38 23.19 23.22 30322
2024-07-18 23.14 23.28 23.01 23.04 15913
2024-07-19 22.78 22.93 22.78 22.81 5566
2024-07-22 23.02 23.02 22.90 23.00 3927
2024-07-23 22.93 22.96 22.91 22.91 3522
2024-07-24 22.72 22.72 22.56 22.56 3423
2024-07-25 22.48 22.55 22.44 22.44 5185
2024-07-26 22.60 22.71 22.60 22.67 6477
2024-07-29 22.58 22.58 22.52 22.52 3578
2024-07-30 22.58 22.59 22.44 22.50 2809
2024-07-31 22.86 22.95 22.86 22.94 2237
2024-08-01 22.65 22.65 22.27 22.34 14075
2024-08-02 22.13 22.13 21.79 21.95 95606
2024-08-05 21.10 21.85 20.83 21.38 62790
2024-08-06 21.20 21.55 21.20 21.40 22794
2024-08-07 21.91 21.96 21.49 21.49 30863
2024-08-08 21.79 22.02 21.73 21.98 13017
2024-08-09 21.93 22.05 21.93 22.02 9968
2024-08-12 22.19 22.19 22.03 22.12 29822
2024-08-13 22.22 22.45 22.22 22.44 9095
2024-08-14 22.49 22.49 22.34 22.43 15479
2024-08-15 22.58 22.77 22.58 22.73 9085
2024-08-16 22.87 22.96 22.87 22.94 4846
2024-08-19 22.99 23.18 22.99 23.17 15345
2024-08-20 23.14 23.15 23.03 23.08 10038
2024-08-21 23.13 23.23 23.11 23.20 8914
2024-08-22 23.23 23.23 22.93 22.93 28004
2024-08-23 23.20 23.39 23.17 23.39 7515
2024-08-26 23.39 23.39 23.18 23.18 8167
2024-08-27 23.17 23.31 23.17 23.28 5519
2024-08-28 23.26 23.29 23.08 23.13 8204
2024-08-29 23.30 23.35 23.19 23.19 7870
2024-08-30 23.32 23.38 23.21 23.29 45754
2024-09-03 23.21 23.21 22.84 22.84 10329
2024-09-04 22.80 22.88 22.76 22.82 126378
2024-09-05 22.90 22.90 22.80 22.82 4837
2024-09-06 22.82 22.82 22.31 22.31 191473
2024-09-09 22.53 22.61 22.47 22.50 13602
2024-09-10 22.29 22.46 22.27 22.44 2404
2024-09-11 22.27 22.62 22.27 22.62 16402
2024-09-12 22.60 22.80 22.60 22.79 1927
2024-09-13 22.88 22.95 22.88 22.89 6255
2024-09-16 22.88 22.98 22.87 22.92 40592
2024-09-17 23.00 23.05 22.79 22.79 59613
2024-09-18 22.85 22.97 22.73 22.79 16555
2024-09-19 23.14 23.24 23.03 23.19 13441
2024-09-20 23.13 23.13 23.04 23.05 21751
2024-09-23 23.20 23.30 23.09 23.24 45489
2024-09-24 23.51 23.62 23.40 23.59 32212
2024-09-25 23.58 23.62 23.41 23.47 22764
2024-09-26 24.07 24.51 23.99 24.12 26093
2024-09-27 24.02 24.22 24.00 24.00 21331
2024-09-30 23.99 24.04 23.78 23.89 7785
2024-10-01 24.02 24.02 23.64 23.83 12647
2024-10-02 23.87 23.95 23.83 23.95 9711
2024-10-03 23.69 23.78 23.63 23.71 9267
2024-10-04 23.82 23.94 23.82 23.94 5434
2024-10-07 24.00 24.00 23.86 23.93 8705
2024-10-08 23.71 23.71 23.62 23.70 5674
2024-10-09 23.55 23.71 23.55 23.68 5410
2024-10-10 23.64 23.65 23.57 23.64 7537
2024-10-11 23.68 23.80 23.61 23.77 9451
2024-10-14 23.82 23.85 23.71 23.80 35741
2024-10-15 23.68 23.68 23.32 23.32 6942
2024-10-16 23.46 23.46 23.41 23.45 5585
2024-10-17 23.29 23.46 23.29 23.31 7248
2024-10-18 23.60 23.60 23.51 23.51 4712
2024-10-21 23.35 23.49 23.27 23.28 8179
2024-10-22 23.22 23.23 23.18 23.21 12272
2024-10-23 23.02 23.02 22.91 22.98 8146
2024-10-24 23.07 23.07 22.99 23.04 6262
2024-10-25 23.11 23.17 22.99 23.02 15340
2024-10-28 23.15 23.23 23.15 23.20 5412
2024-10-29 23.18 23.22 23.11 23.19 2598
2024-10-30 23.13 23.13 23.05 23.05 2287
2024-10-31 22.98 22.98 22.80 22.91 23149
2024-11-01 23.00 23.09 22.91 22.94 32195
2024-11-04 23.14 23.15 23.03 23.05 21674
2024-11-05 23.15 23.29 23.15 23.26 24357
2024-11-06 23.07 23.07 22.89 23.03 25673
2024-11-07 23.32 23.53 23.32 23.49 15190
2024-11-08 23.20 23.20 22.97 23.05 9551
2024-11-11 23.03 23.05 22.98 23.03 48390
2024-11-12 22.21 24.00 22.21 22.67 13505
2024-11-13 22.64 22.64 22.50 22.52 28156
2024-11-14 22.60 22.61 22.49 22.49 12211
2024-11-15 22.40 22.43 22.35 22.40 12686
2024-11-18 22.41 22.59 22.41 22.54 11716
2024-11-19 22.39 22.58 22.39 22.56 8849
2024-11-20 22.44 22.53 22.40 22.53 10085
2024-11-21 22.51 22.59 22.48 22.53 15324
2024-11-22 22.56 22.59 22.52 22.58 6807
2024-11-25 22.75 22.85 22.70 22.78 8710
2024-11-26 22.78 22.78 22.62 22.68 14852
2024-11-27 22.78 22.78 22.66 22.70 3261
2024-11-29 22.69 22.91 22.69 22.91 4046
2024-12-02 23.01 23.09 22.93 23.08 16701
2024-12-03 23.06 23.18 22.93 23.13 12962
2024-12-04 23.24 23.26 23.16 23.23 7431
2024-12-05 23.36 23.37 23.29 23.31 15517
2024-12-06 23.40 23.40 23.27 23.32 13747
2024-12-09 23.58 23.62 23.48 23.48 6969
2024-12-10 23.39 23.39 23.23 23.25 6699
2024-12-11 23.32 23.40 23.31 23.39 8338
2024-12-12 23.32 23.33 23.23 23.23 9651
2024-12-13 23.36 23.36 23.15 23.20 30753
2024-12-16 23.11 23.17 23.06 23.12 12273
2024-12-17 23.06 23.13 23.06 23.11 2906
2024-12-18 23.16 23.16 22.62 22.09 6453
2024-12-19 22.37 22.37 22.15 22.15 8561
2024-12-20 21.98 23.43 21.71 22.19 12622
2024-12-23 22.12 22.28 22.12 22.28 3476
2024-12-24 22.25 22.38 22.25 22.36 3825
2024-12-26 22.40 22.40 22.31 22.37 8264
2024-12-27 22.25 22.30 22.20 22.27 63534
2024-12-30 22.08 22.18 22.08 22.13 2616
2024-12-31 22.20 22.20 22.06 22.10 4207
2025-01-02 22.10 22.15 22.00 22.03 62488
2025-01-03 22.09 22.22 22.09 22.21 5602
2025-01-06 22.68 22.68 22.40 22.43 83561
2025-01-07 22.56 22.56 22.30 22.31 4136
2025-01-08 22.14 22.24 22.14 22.24 12507
2025-01-10 21.83 21.92 21.77 21.80 10148
2025-01-13 21.80 21.80 21.66 21.77 3766
2025-01-14 21.87 22.03 21.87 21.97 11248
2025-01-15 22.23 22.24 22.21 22.24 5421
2025-01-16 22.29 22.40 22.27 22.28 11086
2025-01-17 22.39 22.52 22.32 22.48 17355
2025-01-21 22.69 22.87 22.60 22.76 46676
2025-01-22 23.28 23.28 22.73 22.78 45406
2025-01-23 22.73 22.83 22.70 22.81 16970
2025-01-24 22.99 22.99 22.85 22.93 18684
2025-01-27 22.60 22.66 22.56 22.60 7745
2025-01-28 22.56 22.71 22.56 22.71 6685
2025-01-29 22.83 22.83 22.73 22.74 5581
2025-01-30 23.00 23.09 22.94 22.96 19422
2025-01-31 23.01 23.08 22.78 22.78 8085
2025-02-03 22.31 22.59 22.30 22.50 8125
2025-02-04 22.74 22.87 22.72 22.84 8656
2025-02-05 22.85 23.00 22.85 23.00 4978
2025-02-06 23.06 23.08 23.01 23.08 6658
2025-02-07 23.14 23.18 22.92 22.94 5433
2025-02-10 23.07 23.19 23.07 23.15 7814
2025-02-11 23.10 23.23 23.07 23.18 32005
2025-02-12 23.05 23.34 23.02 23.26 87003
2025-02-13 23.35 23.61 23.31 23.61 129050
2025-02-14 23.73 23.85 23.57 23.64 61041
2025-02-18 23.88 23.96 23.73 23.84 143756
2025-02-19 23.64 23.80 23.52 23.54 35480
2025-02-20 23.65 23.75 23.57 23.62 24905
2025-02-21 23.50 23.79 23.50 23.56 33477
2025-02-24 23.49 23.49 23.26 23.28 9703
2025-02-25 23.40 23.40 23.32 23.35 10430
2025-02-26 23.68 23.70 23.45 23.54 10560
2025-02-27 23.50 23.50 23.14 23.14 10908
2025-02-28 22.99 23.07 22.89 23.01 5691
2025-03-03 23.42 23.48 23.06 23.13 39096
2025-03-04 23.08 23.29 22.83 23.18 16809
2025-03-05 23.53 23.86 23.52 23.86 8610
2025-03-06 23.85 23.92 23.70 23.73 9725
2025-03-07 23.78 23.90 23.67 23.87 3709
2025-03-10 23.39 23.49 23.14 23.26 17842
2025-03-11 23.26 23.41 23.20 23.35 6021
2025-03-12 23.35 23.46 23.35 23.42 14312
2025-03-13 23.39 23.41 23.26 23.32 21640
2025-03-14 23.66 23.82 23.53 23.82 24038
2025-03-17 23.90 24.19 23.88 24.17 31624
2025-03-18 24.14 24.14 23.98 24.05 29469
2025-03-19 24.04 24.20 24.04 24.16 21449
2025-03-20 23.97 23.97 23.82 23.91 152394
2025-03-21 23.64 23.75 23.62 23.71 8091
2025-03-24 23.75 23.93 23.67 23.73 12787
2025-03-25 23.73 23.89 23.73 23.81 10680
2025-03-26 23.84 23.84 23.59 23.62 7236
2025-03-27 23.57 23.77 23.57 23.70 2664
2025-03-28 23.55 23.55 23.32 23.40 16061
2025-03-31 23.22 23.27 22.95 23.25 4774
2025-04-01 23.21 23.39 23.15 23.30 30088
2025-04-02 23.31 23.38 23.28 23.37 7847
2025-04-03 23.07 23.21 23.00 23.04 14007
2025-04-04 22.18 22.18 21.49 21.55 32287
2025-04-07 20.83 21.79 20.54 20.85 24311
2025-04-08 21.64 21.64 20.42 20.67 19483
2025-04-09 20.70 24.44 20.58 22.13 39442
2025-04-10 21.73 21.88 21.54 21.70 13028
2025-04-11 21.93 22.31 21.86 22.30 33643
2025-04-14 22.41 22.67 22.41 22.60 9895
2025-04-15 22.65 22.75 22.63 22.63 8062
2025-04-16 22.60 22.71 22.46 22.57 14115
2025-04-17 22.75 22.84 22.72 22.77 3688
2025-04-21 22.74 22.80 22.53 22.69 8218
2025-04-22 22.90 23.16 22.90 23.13 5285
2025-04-23 23.51 23.52 23.26 23.28 11865
2025-04-24 23.37 23.60 23.36 23.59 5431
2025-04-25 23.46 23.67 23.45 23.67 15541
2025-04-28 23.66 23.74 23.62 23.74 6437
2025-04-29 23.74 23.81 23.73 23.76 8175
2025-04-30 23.62 23.81 23.60 23.70 19353
2025-05-01 23.78 23.78 23.69 23.73 4569
2025-05-02 24.19 24.24 24.12 24.21 3157
2025-05-05 24.28 24.34 24.23 24.23 10117
2025-05-06 24.25 24.35 24.24 24.24 12096
2025-05-07 24.16 24.24 24.10 24.10 5019
2025-05-08 24.25 24.25 24.05 24.05 12867
2025-05-09 24.25 24.48 24.14 24.17 4955
2025-05-12 24.45 24.51 24.34 24.51 11174
2025-05-13 24.39 24.63 24.39 24.56 9981
2025-05-14 24.66 24.66 24.55 24.58 24808
2025-05-15 24.57 24.67 24.56 24.67 3930
2025-05-16 24.66 24.74 24.64 24.74 4263
2025-05-19 24.63 24.88 24.63 24.86 4779
2025-05-20 25.00 25.00 24.88 24.90 10418
2025-05-21 24.99 25.00 24.81 24.84 7053
2025-05-22 24.69 24.85 24.69 24.75 7381
2025-05-23 24.70 24.88 24.70 24.80 10262
2025-05-27 25.05 25.09 25.05 25.05 3816
2025-05-28 24.91 24.94 24.84 24.86 1675
2025-05-29 24.94 24.98 24.89 24.97 2883
2025-05-30 24.78 24.88 24.73 24.86 4914
2025-06-02 24.94 25.04 24.94 25.04 2197
2025-06-03 24.92 25.02 24.90 24.99 5435
2025-06-04 25.09 25.20 25.09 25.18 6601
2025-06-05 25.27 25.28 25.14 25.19 3571
2025-06-06 25.19 25.29 25.19 25.29 3559
2025-06-09 25.50 25.50 25.32 25.32 4644
2025-06-10 25.43 25.48 25.37 25.39 12679
2025-06-11 25.50 25.58 25.43 25.46 16131
2025-06-12 25.55 25.63 25.48 25.62 15204
2025-06-13 25.27 25.36 25.18 25.23 7439
2025-06-16 25.46 25.60 25.42 25.42 11107
2025-06-17 25.35 25.35 25.08 25.11 8868
2025-06-18 25.10 25.20 25.06 25.10 12320
2025-06-20 25.01 25.01 24.88 24.88 5326
2025-06-23 26.00 26.00 24.83 25.06 5580
2025-06-24 25.30 25.51 25.27 25.46 16201
2025-06-25 25.42 25.42 25.32 25.40 3406
2025-06-26 25.52 25.63 25.51 25.58 5159
2025-06-27 25.72 25.76 25.66 25.72 3797
2025-06-30 25.63 25.78 25.63 25.78 2895
2025-07-01 25.75 25.80 25.71 25.80 2996
2025-07-02 25.69 25.84 25.69 25.84 7477
2025-07-03 25.84 25.89 25.84 25.86 6302
2025-07-07 25.77 25.77 25.54 25.61 7418
2025-07-08 25.72 25.80 25.71 25.79 10747
2025-07-09 25.82 25.85 25.78 25.85 5387
2025-07-10 25.80 25.85 25.76 25.84 12534
2025-07-11 25.71 25.74 25.67 25.70 2802
2025-07-14 25.39 25.75 25.39 25.73 52741
2025-07-15 25.87 25.87 25.67 25.72 2034
2025-07-16 25.64 25.80 25.64 25.79 17964
2025-07-17 25.77 25.90 25.75 25.90 4151
2025-07-18 26.02 26.06 25.85 25.88 13586
2025-07-21 26.10 26.10 25.94 26.01 6634
2025-07-22 25.95 26.10 25.95 26.10 7730
2025-07-23 26.33 26.58 26.33 26.56 8124
2025-07-24 26.31 26.49 26.31 26.41 9872
2025-07-25 26.23 26.37 26.21 26.31 24766
2025-07-28 26.19 26.19 25.90 26.02 14835
2025-07-29 26.07 26.07 25.95 26.03 8274
2025-07-30 25.90 25.95 25.78 25.79 6071
2025-07-31 25.71 25.73 25.63 25.64 4788
2025-08-01 25.49 25.49 25.34 25.48 10512
2025-08-04 25.74 25.79 25.73 25.75 14383
2025-08-05 25.83 25.91 25.79 25.80 18003
2025-08-06 26.00 26.07 25.94 26.05 9950
2025-08-07 26.24 26.30 26.14 26.22 7247
2025-08-08 26.29 26.35 26.28 26.30 2705
2025-08-11 26.25 26.27 26.16 26.18 16908
2025-08-12 26.26 26.54 26.26 26.52 15017
2025-08-13 26.75 26.77 26.68 26.75 7871
2025-08-14 26.53 26.58 26.49 26.49 18239
2025-08-15 26.77 26.83 26.60 26.66 92384
2025-08-18 26.69 26.76 26.66 26.70 21373
2025-08-19 26.81 26.88 26.63 26.68 62829
2025-08-20 26.71 26.71 26.59 26.68 28225
2025-08-21 26.56 26.66 26.56 26.61 14925
2025-08-22 26.73 27.11 26.73 27.03 35065
2025-08-25 27.12 27.12 26.83 26.91 43275
2025-08-26 26.83 26.88 26.75 26.80 14212
2025-08-27 26.57 26.70 26.41 26.64 13573
2025-08-28 26.69 26.84 26.69 26.73 15027
2025-08-29 26.73 26.82 26.70 26.82 7930
2025-09-02 26.50 26.60 26.38 26.60 12492
2025-09-03 26.57 26.69 26.55 26.65 9566
2025-09-04 26.59 26.73 26.59 26.73 4757
2025-09-05 26.97 27.07 26.83 26.90 5567
2025-09-08 27.09 27.09 27.05 27.08 6959
2025-09-09 27.16 27.25 27.16 27.21 14333
2025-09-10 27.32 27.32 27.22 27.25 7242
2025-09-11 27.34 27.61 27.34 27.61 8342
2025-09-12 27.55 27.57 27.38 27.52 14375
2025-09-15 27.69 27.76 27.67 27.67 11995
2025-09-16 27.78 27.86 27.71 27.86 9250
2025-09-17 27.90 27.92 27.80 27.85 6383
2025-09-18 28.16 28.16 27.69 27.77 213992
2025-09-19 27.90 27.90 27.68 27.78 81016
2025-09-22 27.80 27.85 27.69 27.85 36590
2025-09-23 27.82 27.98 27.73 27.74 51328
2025-09-24 27.77 27.77 27.38 27.65 38250

Explore More About INTL

Coins representing dividend payouts and trends

INTL Dividend History

Discover INTL FCStone Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

INTL Stock Split History

Discover INTL FCStone Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

INTL Historical Prices

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