IRON Historical Prices

Summary

Key Stock Metrics

30.82

(April 9, 2025)

52-Week Low

68.73

(November 11, 2024)

52-Week High

190.85

(March 15, 2021)

All-Time High

54.50

(June 27, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-02-08 131.00 131.00 113.10 121.00 15487
2021-02-09 121.50 135.00 110.56 128.90 30496
2021-02-10 133.80 133.80 120.30 127.90 12310
2021-02-11 129.70 129.90 121.20 127.50 6952
2021-02-12 128.00 128.00 120.60 125.60 29195
2021-02-16 126.40 129.80 121.20 125.80 22586
2021-02-17 125.00 128.00 117.60 126.10 18571
2021-02-18 123.60 130.00 120.00 129.50 9728
2021-02-19 128.00 135.00 125.10 132.40 11389
2021-02-22 132.40 140.70 130.00 139.90 21158
2021-02-23 130.00 148.40 116.00 142.10 24647
2021-02-24 141.80 155.00 140.20 147.10 16796
2021-02-25 147.10 151.95 137.30 150.00 19695
2021-02-26 147.80 152.50 138.60 152.00 30461
2021-03-01 153.10 157.00 150.00 156.00 13763
2021-03-02 166.40 166.40 152.20 160.10 22839
2021-03-03 164.70 166.40 154.70 159.40 19401
2021-03-04 159.00 159.00 130.00 141.50 23880
2021-03-05 144.10 144.10 128.15 138.60 41138
2021-03-08 137.50 147.95 133.10 134.50 25978
2021-03-09 136.90 142.90 135.40 138.40 15588
2021-03-10 138.80 155.00 137.10 148.40 19072
2021-03-11 152.50 163.00 149.48 162.10 20128
2021-03-12 162.40 180.51 155.20 170.00 22570
2021-03-15 176.10 190.85 170.30 180.00 30475
2021-03-16 178.70 183.00 173.30 179.80 23818
2021-03-17 177.00 180.40 166.20 177.80 44484
2021-03-18 174.40 186.50 168.40 176.40 50085
2021-03-19 178.20 180.00 162.90 172.20 193161
2021-03-22 166.50 177.50 165.85 169.90 33849
2021-03-23 166.20 172.90 165.05 166.50 49333
2021-03-24 165.10 178.30 149.28 152.20 21455
2021-03-25 150.00 162.10 142.30 158.20 10930
2021-03-26 158.40 160.00 142.50 147.90 26302
2021-03-29 145.50 155.00 143.70 151.50 19891
2021-03-30 147.70 155.40 139.35 148.60 13730
2021-03-31 148.20 163.40 134.00 135.50 25546
2021-04-01 137.00 139.40 130.60 132.60 36485
2021-04-05 134.10 137.40 129.90 133.55 22013
2021-04-06 132.80 136.80 129.90 133.30 17084
2021-04-07 133.30 141.25 130.00 135.20 16275
2021-04-08 142.30 144.90 134.20 140.20 22011
2021-04-09 140.30 140.30 131.00 132.20 13688
2021-04-12 130.60 140.00 123.50 125.90 21938
2021-04-13 125.70 128.88 115.00 117.70 30583
2021-04-14 117.60 120.60 112.50 115.40 30995
2021-04-15 115.90 117.00 105.70 110.10 99733
2021-04-16 114.50 118.30 107.15 112.40 20449
2021-04-19 112.40 116.10 108.00 112.20 17834
2021-04-20 108.40 112.23 106.80 108.40 11675
2021-04-21 108.70 110.00 104.65 104.70 29608
2021-04-22 104.30 110.70 104.10 105.20 28871
2021-04-23 105.30 110.40 104.00 106.70 28045
2021-04-26 107.50 110.00 99.70 101.30 42276
2021-04-27 100.50 114.20 100.50 113.60 34424
2021-04-28 112.70 116.80 108.20 115.80 13506
2021-04-29 115.00 119.50 111.20 119.20 16692
2021-04-30 119.90 120.50 114.50 116.90 12809
2021-05-03 116.20 121.80 116.20 119.60 14862
2021-05-04 118.40 127.90 114.70 127.50 22271
2021-05-05 127.40 127.40 118.70 124.60 16019
2021-05-06 124.00 124.00 116.90 120.00 11130
2021-05-07 119.10 125.50 118.00 119.80 13171
2021-05-10 119.80 120.00 107.20 107.80 12867
2021-05-11 103.80 105.60 92.50 93.50 29846
2021-05-12 93.60 94.90 81.00 85.90 39179
2021-05-13 85.50 88.30 81.90 86.20 17646
2021-05-14 86.90 97.00 86.90 96.10 13452
2021-05-17 94.20 111.30 94.20 110.50 15072
2021-05-18 109.90 115.60 106.70 110.50 9520
2021-05-19 113.30 117.60 103.70 105.80 26706
2021-05-20 105.40 110.50 103.60 107.90 18989
2021-05-21 108.40 118.90 108.20 113.30 27778
2021-05-24 114.00 114.00 108.70 109.40 5846
2021-05-25 110.50 110.50 103.90 109.00 7559
2021-05-26 107.70 115.50 107.20 114.80 8239
2021-05-27 116.00 118.90 111.60 117.00 5933
2021-05-28 117.70 124.30 116.30 123.00 11458
2021-06-01 124.30 129.05 121.80 129.00 25942
2021-06-02 129.50 129.50 118.10 120.30 25984
2021-06-03 119.10 128.80 115.40 126.20 36729
2021-06-04 126.20 129.00 122.70 126.20 26726
2021-06-07 126.10 126.40 108.70 109.60 32611
2021-06-08 112.00 117.40 106.70 108.20 27380
2021-06-09 107.20 120.20 107.20 117.10 20107
2021-06-10 117.90 123.00 116.10 122.00 20685
2021-06-11 121.00 122.20 115.80 115.80 8871
2021-06-14 118.60 120.00 113.30 113.70 16986
2021-06-15 113.00 114.80 105.20 106.70 13806
2021-06-16 106.80 109.40 105.40 106.10 17920
2021-06-17 106.60 115.60 105.30 111.10 34051
2021-06-18 111.40 112.50 106.00 108.30 32191
2021-06-21 108.30 109.30 102.00 102.30 20803
2021-06-22 101.80 102.81 96.95 97.70 125582
2021-06-23 68.60 70.70 65.00 66.90 642130
2021-06-24 69.30 72.40 65.00 65.80 272403
2021-06-25 66.70 67.40 63.80 64.70 379272
2021-06-28 65.00 66.00 63.50 64.30 71952
2021-06-29 64.20 64.50 62.10 63.20 74239
2021-06-30 62.60 66.10 62.20 64.70 72614
2021-07-01 64.40 64.90 62.30 63.20 33750
2021-07-02 64.10 64.30 59.40 60.70 41267
2021-07-06 60.40 60.80 56.50 57.30 58535
2021-07-07 57.30 57.60 54.50 55.10 43096
2021-07-08 54.00 57.60 52.70 56.80 31922
2021-07-09 58.20 59.90 56.20 58.60 23478
2021-07-12 58.50 58.60 55.10 57.00 42849
2021-07-13 56.80 56.90 53.80 53.90 24991
2021-07-14 53.70 54.00 49.00 50.70 34935
2021-07-15 50.70 51.70 48.00 48.40 29397
2021-07-16 49.10 53.20 48.70 51.80 34331
2021-07-19 50.55 52.40 49.20 51.50 18752
2021-07-20 51.20 53.50 50.80 52.80 16621
2021-07-21 52.80 55.00 52.50 53.10 24066
2021-07-22 53.10 53.90 50.00 50.60 15245
2021-07-23 50.80 50.80 47.10 47.50 23799
2021-07-26 47.60 49.78 45.10 45.50 16573
2021-07-27 45.20 46.30 43.10 44.40 29396
2021-07-28 44.80 44.96 43.60 44.40 34289
2021-07-29 44.80 46.90 43.20 43.80 39639
2021-07-30 44.20 44.20 40.60 40.70 24947
2021-08-02 41.00 42.30 40.80 41.80 17649
2021-08-03 42.65 42.65 38.50 38.90 22265
2021-08-04 39.20 39.60 38.70 39.40 21031
2021-08-05 39.55 41.10 39.00 40.30 16273
2021-08-06 40.23 40.85 38.30 39.90 17409
2021-08-09 40.10 41.90 39.61 40.50 11728
2021-08-10 41.20 41.20 38.50 40.20 12820
2021-08-11 40.90 40.90 38.50 40.60 8254
2021-08-12 39.50 41.60 38.70 41.50 18691
2021-08-13 41.20 42.50 40.00 40.70 82749
2021-08-16 40.90 40.90 35.30 35.50 28297
2021-08-17 35.30 35.50 34.00 35.40 16650
2021-08-18 35.30 36.74 34.40 34.70 12284
2021-08-19 34.40 35.10 32.70 33.00 13578
2021-08-20 32.60 35.60 32.20 35.00 15082
2021-08-23 35.20 36.50 35.13 36.30 9858
2021-08-24 36.50 37.35 35.00 36.50 13697
2021-08-25 36.50 37.55 36.00 36.80 8474
2021-08-26 37.10 37.90 35.50 35.90 10347
2021-08-27 35.70 39.50 35.40 38.60 31591
2021-08-30 38.70 41.00 37.80 40.70 30302
2021-08-31 40.90 49.60 40.48 49.20 169705
2021-09-01 49.20 51.98 48.50 50.80 54053
2021-09-02 50.86 54.50 48.83 53.10 39739
2021-09-03 53.70 54.80 50.50 52.80 28365
2021-09-07 50.00 52.50 48.80 49.30 58411
2021-09-08 48.90 49.60 47.30 49.00 28609
2021-09-09 48.70 51.40 48.70 50.70 19395
2021-09-10 50.80 51.60 44.80 46.80 61416
2021-09-13 46.80 47.30 45.00 45.80 19777
2021-09-14 46.00 46.90 44.90 45.10 12817
2021-09-15 44.80 46.80 44.32 45.10 9442
2021-09-16 44.90 46.90 44.20 46.60 19707
2021-09-17 46.60 48.00 45.85 47.70 79309
2021-09-20 46.40 47.40 45.70 46.80 21545
2021-09-21 47.10 47.50 44.90 45.30 8319
2021-09-22 45.40 45.40 44.30 44.50 9323
2021-09-23 44.70 44.90 43.50 44.10 9966
2021-09-24 43.50 44.71 43.20 43.50 9680
2021-09-27 43.60 45.90 43.00 45.10 12081
2021-09-28 44.70 44.70 42.30 42.60 5955
2021-09-29 43.00 43.30 41.30 41.40 7562
2021-09-30 41.80 42.10 40.10 40.40 10857
2021-10-01 41.40 41.63 38.80 40.00 9206
2021-10-04 40.00 40.00 37.50 38.00 10306
2021-10-05 38.10 39.57 37.90 38.10 22306
2021-10-06 39.60 40.40 36.60 36.90 13658
2021-10-07 40.03 40.04 36.70 36.80 5367
2021-10-08 36.80 37.60 36.00 36.50 9637
2021-10-11 36.80 37.00 35.90 36.10 9254
2021-10-12 36.00 38.00 36.00 37.90 15713
2021-10-13 38.10 38.90 37.20 38.70 6819
2021-10-14 39.40 39.76 37.70 37.90 6491
2021-10-15 38.40 38.40 37.00 37.20 9079
2021-10-18 37.00 37.24 35.10 35.50 14764
2021-10-19 35.60 36.52 35.05 35.60 13362
2021-10-20 35.60 36.70 35.00 36.60 11937
2021-10-21 36.70 38.50 36.60 37.00 5715
2021-10-22 36.80 36.90 35.10 35.20 10292
2021-10-25 35.20 37.10 35.10 36.80 7550
2021-10-26 36.80 37.50 35.50 36.60 8247
2021-10-27 36.40 36.90 35.50 36.10 6351
2021-10-28 36.40 38.40 36.20 37.90 7371
2021-10-29 37.80 38.40 37.30 38.00 6998
2021-11-01 37.90 39.42 37.70 38.50 7256
2021-11-02 38.60 38.95 37.00 37.40 11098
2021-11-03 37.50 38.00 37.00 37.40 16305
2021-11-04 38.00 39.10 37.30 38.30 6370
2021-11-05 38.60 40.50 36.90 37.40 17718
2021-11-08 37.70 39.12 36.70 36.90 9615
2021-11-09 37.60 37.60 33.10 34.60 20739
2021-11-10 34.20 36.00 32.50 33.10 13209
2021-11-11 33.30 34.60 32.60 34.00 10852
2021-11-12 34.30 34.90 33.50 34.20 7946
2021-11-15 34.10 38.50 33.65 35.80 22709
2021-11-16 36.50 39.20 36.13 39.20 14891
2021-11-17 39.00 39.00 34.90 35.10 11917
2021-11-18 35.10 35.10 33.00 33.10 7870
2021-11-19 33.00 33.32 31.70 32.30 6097
2021-11-22 32.30 32.30 29.00 30.00 14032
2021-11-23 30.00 32.40 29.50 30.80 9810
2021-11-24 30.30 31.30 30.00 31.00 3914
2021-11-26 29.90 30.50 28.20 29.20 6495
2021-11-29 29.70 30.00 27.50 27.60 13778
2021-11-30 27.50 28.00 25.80 27.60 11305
2021-12-01 27.30 27.80 24.50 25.10 16022
2021-12-02 25.00 26.60 23.90 26.10 11574
2021-12-03 26.70 26.70 23.00 23.90 12571
2021-12-06 24.00 26.20 22.80 25.60 23523
2021-12-07 26.00 26.50 25.70 26.00 10333
2021-12-08 26.00 27.40 25.85 27.10 5596
2021-12-09 26.90 27.41 26.00 26.50 5904
2021-12-10 26.80 26.80 24.50 24.70 9310
2021-12-13 24.30 25.20 24.00 25.10 10230
2021-12-14 26.10 26.10 24.00 24.30 8256
2021-12-15 32.00 32.50 28.10 29.90 5845959
2021-12-16 27.90 28.90 25.80 28.10 374325
2021-12-17 27.00 28.80 26.80 27.60 142331
2021-12-20 26.80 28.00 24.90 27.20 82926
2021-12-21 26.70 29.30 26.00 28.50 84759
2021-12-22 28.10 29.10 27.10 28.00 44390
2021-12-23 28.10 29.83 27.20 29.10 30624
2021-12-27 29.90 29.90 27.30 27.50 30910
2021-12-28 27.40 29.80 27.30 29.50 76119
2021-12-29 30.10 30.10 28.50 28.80 41316
2021-12-30 28.80 31.50 28.80 30.20 31343
2021-12-31 30.20 30.82 28.84 29.10 23705
2022-01-03 29.30 31.00 28.30 30.80 23536
2022-01-04 31.00 31.00 28.60 29.20 36389
2022-01-05 28.70 30.00 26.80 27.00 37144
2022-01-06 26.80 27.10 25.10 26.10 20751
2022-01-07 25.80 27.10 25.20 25.50 9414
2022-01-10 24.70 24.70 21.05 22.30 42797
2022-01-11 22.10 22.10 21.10 21.80 21787
2022-01-12 21.90 22.60 20.80 21.60 36017
2022-01-13 21.40 21.80 20.42 20.50 17794
2022-01-14 20.10 21.80 19.60 21.20 23316
2022-01-18 21.00 21.20 19.60 19.80 25606
2022-01-19 20.10 20.70 19.59 20.10 14031
2022-01-20 20.40 21.03 19.10 19.20 12738
2022-01-21 19.00 20.80 18.60 18.70 32776
2022-01-24 17.90 20.00 16.60 20.00 31432
2022-01-25 19.40 20.80 19.10 20.10 11693
2022-01-26 20.50 21.30 19.10 19.60 15569
2022-01-27 19.70 20.03 16.80 17.50 17052
2022-01-28 16.90 18.20 16.70 17.90 9308
2022-01-31 17.90 19.70 17.65 19.60 11654
2022-02-01 19.90 20.25 19.30 20.00 5683
2022-02-02 20.30 20.30 17.50 18.10 24557
2022-02-03 17.80 18.70 16.80 17.10 9638
2022-02-04 17.18 17.45 16.00 16.80 24001
2022-02-07 17.40 18.10 16.70 17.40 19898
2022-02-08 17.40 17.90 17.35 17.60 5910
2022-02-09 17.80 18.90 17.60 18.40 12655
2022-02-10 18.00 18.50 17.00 17.30 19637
2022-02-11 17.50 17.80 16.20 16.40 5950
2022-02-14 16.80 17.30 16.00 16.50 7930
2022-02-15 17.10 18.90 16.30 17.70 8105
2022-02-16 17.50 18.20 16.70 17.90 4858
2022-02-17 18.10 18.41 16.10 16.20 13973
2022-02-18 16.10 16.44 16.00 16.10 14298
2022-02-22 16.00 16.00 14.80 14.90 21068
2022-02-23 16.30 16.30 14.70 15.10 25654
2022-02-24 14.40 15.50 14.00 14.60 21878
2022-02-25 14.80 15.01 13.80 14.30 15333
2022-02-28 14.00 14.70 13.60 13.60 18074
2022-03-01 13.00 13.90 11.60 12.95 58407
2022-03-02 13.00 14.10 12.10 14.00 109026
2022-03-03 13.50 13.80 12.90 13.40 142560
2022-03-04 13.00 13.55 13.00 13.30 95113
2022-03-07 13.50 14.20 13.10 13.90 83262
2022-03-08 13.70 15.00 13.50 14.60 18504
2022-03-09 14.90 15.70 14.90 15.50 26678
2022-03-10 14.90 15.10 14.50 14.90 9962
2022-03-11 14.50 15.20 14.20 15.00 29728
2022-03-14 14.80 15.40 14.20 14.80 68977
2022-03-15 14.80 15.20 14.10 14.30 86437
2022-03-16 14.30 14.60 14.20 14.40 39325
2022-03-17 14.30 14.85 14.10 14.50 24513
2022-03-18 14.30 15.20 14.30 14.90 53075
2022-03-21 14.70 14.85 14.25 14.40 27764
2022-03-22 14.50 14.80 14.20 14.40 19925
2022-03-23 14.40 14.70 14.20 14.40 13411
2022-03-24 14.40 14.50 14.20 14.30 11881
2022-03-25 14.40 14.90 14.20 14.30 6923
2022-03-28 14.20 14.80 13.65 14.50 8275
2022-03-29 14.50 14.75 14.20 14.50 9224
2022-03-30 14.30 14.60 13.60 13.90 9925
2022-03-31 13.90 14.05 13.50 13.90 8820
2022-04-01 13.90 15.10 13.90 14.40 31046
2022-04-04 14.40 15.10 14.00 14.30 186947
2022-04-05 14.30 15.50 14.10 15.30 45158
2022-04-06 15.10 15.60 15.03 15.20 14004
2022-04-07 15.30 16.10 14.50 15.10 22895
2022-04-08 15.10 15.40 13.60 13.80 15256
2022-04-11 13.80 13.80 12.40 13.55 74820
2022-04-12 13.60 14.80 13.55 14.20 33714
2022-04-13 14.20 16.10 14.20 15.90 77079
2022-04-14 16.50 18.40 15.40 15.50 71454
2022-04-18 15.40 15.60 14.50 15.10 20403
2022-04-19 14.80 16.09 14.80 15.60 10153
2022-04-20 15.60 16.40 15.55 16.10 10472
2022-04-21 16.40 17.10 14.70 14.80 16968
2022-04-22 15.20 15.50 14.70 14.90 6765
2022-04-25 14.70 15.80 14.70 15.60 14249
2022-04-26 15.50 15.50 14.60 15.10 12128
2022-04-27 15.00 15.50 14.65 15.30 10765
2022-04-28 16.00 16.20 14.60 15.60 13174
2022-04-29 15.30 15.90 14.70 15.10 45858
2022-05-02 14.90 16.20 14.30 15.50 9550
2022-05-03 15.50 16.90 15.00 15.80 9594
2022-05-04 15.80 15.80 14.70 15.70 6364
2022-05-05 15.70 15.70 14.90 15.10 7135
2022-05-06 14.90 15.50 14.50 14.90 11415
2022-05-09 15.30 15.50 14.20 14.80 15114
2022-05-10 14.80 16.00 14.53 15.80 8029
2022-05-11 15.70 15.70 14.30 14.60 11850
2022-05-12 14.50 15.30 14.30 14.70 6067
2022-05-13 14.80 15.20 14.00 14.10 10591
2022-05-16 14.00 14.50 13.30 13.30 11477
2022-05-17 13.50 14.20 13.20 14.00 26365
2022-05-18 13.60 14.60 13.60 14.50 32239
2022-05-19 14.10 15.39 14.00 14.30 7950
2022-05-20 14.50 14.50 13.30 13.50 8225
2022-05-23 13.50 14.50 13.30 13.60 11772
2022-05-24 13.40 13.70 12.20 12.70 11451
2022-05-25 12.60 12.86 12.50 12.55 6861
2022-05-26 12.50 13.20 12.00 12.20 7767
2022-05-27 12.30 12.90 12.30 12.60 6656
2022-05-31 12.60 13.00 12.41 12.80 6695
2022-06-01 12.70 13.70 12.50 12.80 7877
2022-06-02 12.90 13.20 12.20 12.30 7452
2022-06-03 12.30 13.50 12.30 13.20 6632
2022-06-06 13.20 14.10 13.20 13.80 11059
2022-06-07 14.00 16.30 13.40 15.50 21665
2022-06-08 15.16 15.50 14.40 15.10 8503
2022-06-09 14.70 16.30 13.30 15.40 16498
2022-06-10 15.00 15.50 14.95 15.00 2879
2022-06-13 15.00 16.20 13.98 15.40 17546
2022-06-14 14.60 15.31 13.60 14.90 7876
2022-06-15 13.90 15.10 13.90 14.80 4642
2022-06-16 14.40 14.70 13.40 14.40 12398
2022-06-17 14.50 14.70 13.70 14.00 12038
2022-06-21 15.00 15.00 14.00 14.60 16176
2022-06-22 14.50 15.40 14.00 15.30 19636
2022-06-23 15.00 15.80 14.90 15.80 11080
2022-06-24 15.90 18.50 15.35 16.00 261828
2022-06-27 16.60 17.60 15.60 17.30 10008
2022-06-28 16.70 18.30 16.70 16.80 18432
2022-06-29 17.10 17.80 16.00 17.30 10565
2022-06-30 17.00 17.30 16.40 16.90 15132
2022-07-01 17.10 17.60 16.30 17.20 13170
2022-07-05 17.10 17.10 16.22 16.30 4550
2022-07-06 16.30 18.10 15.90 15.90 10729
2022-07-07 15.90 17.70 15.70 17.30 22780
2022-07-08 17.00 18.10 16.30 16.90 20749
2022-07-11 16.50 17.15 16.10 16.60 5713
2022-07-12 16.40 16.80 15.60 15.60 19834
2022-07-13 15.40 17.30 15.40 17.30 19210
2022-07-14 17.20 17.20 16.00 16.40 17722
2022-07-15 16.30 16.30 15.30 15.60 7229
2022-07-18 15.50 16.70 15.50 16.70 15688
2022-07-19 16.20 16.40 15.60 15.70 13548
2022-07-20 16.00 16.40 15.70 16.00 12210
2022-07-21 15.90 16.00 15.40 15.80 8700
2022-07-22 15.70 16.10 15.60 15.90 6274
2022-07-25 16.30 16.30 15.10 15.70 2742
2022-07-26 15.31 15.50 14.98 15.20 4125
2022-07-27 15.10 15.50 14.90 15.40 3071
2022-07-28 14.90 16.90 14.90 15.80 4637
2022-07-29 15.60 15.60 15.30 15.30 3800
2022-08-01 15.50 16.30 15.40 15.90 2210
2022-08-02 16.60 16.60 14.70 15.00 31354
2022-08-03 15.40 16.00 15.00 16.00 11166
2022-08-04 16.30 16.30 15.20 15.80 7068
2022-08-05 15.60 15.90 15.60 15.60 2075
2022-08-08 15.30 16.10 15.20 15.70 5083
2022-08-09 15.65 16.20 15.40 15.60 7067
2022-08-10 15.20 20.30 12.50 20.10 142859
2022-08-11 20.00 21.20 19.10 19.30 29574
2022-08-12 19.50 19.60 17.30 17.60 16894
2022-08-15 17.80 19.00 17.60 18.60 11634
2022-08-16 18.50 18.90 17.30 17.90 13657
2022-08-17 17.60 18.10 17.60 18.00 1473
2022-08-18 18.00 18.00 16.30 16.40 2864
2022-08-19 16.00 16.60 16.00 16.30 2419
2022-08-22 16.00 17.50 15.60 16.30 9979
2022-08-23 16.60 16.60 15.10 15.80 16413
2022-08-24 15.50 16.50 15.40 16.20 1154
2022-08-25 16.10 17.20 15.60 16.00 4680
2022-08-26 15.60 17.10 15.60 16.30 2653
2022-08-29 17.00 17.00 15.10 16.10 4544
2022-08-30 16.10 17.00 14.90 15.80 5837
2022-08-31 16.55 16.55 15.40 15.50 1206
2022-09-01 15.20 15.50 14.90 15.50 3968
2022-09-02 15.50 16.30 15.00 15.10 522
2022-09-06 15.50 15.50 13.90 14.10 2286
2022-09-07 14.00 14.70 13.90 14.10 2442
2022-09-08 14.00 14.80 13.90 14.60 743
2022-09-09 14.50 14.83 13.05 13.70 6868
2022-09-12 13.20 14.31 13.20 14.00 2996
2022-09-13 13.60 14.70 13.60 14.60 15734
2022-09-14 14.70 14.73 13.78 14.20 4319
2022-09-15 13.60 14.70 13.60 14.10 9111
2022-09-16 14.00 14.70 13.55 13.80 15472
2022-09-19 13.50 14.20 13.50 14.20 14657
2022-09-20 14.00 14.80 14.00 14.70 4229
2022-09-21 14.30 14.90 14.30 14.90 1999
2022-09-22 14.60 15.20 13.70 13.70 22678
2022-09-23 14.20 14.70 12.50 13.10 32500
2022-09-26 13.90 14.05 13.50 13.70 16747
2022-09-27 14.00 14.30 13.70 13.90 35813
2022-09-28 14.50 15.20 14.50 14.90 7592
2022-09-29 15.00 15.50 14.60 15.20 27847
2022-09-30 15.50 16.80 14.90 16.40 2700
2022-10-03 17.20 17.20 16.40 16.40 7583
2022-10-04 15.43 16.90 15.43 16.10 5049
2022-10-05 15.10 17.20 15.10 17.00 3533
2022-10-06 17.00 17.30 17.00 17.00 364
2022-10-07 17.00 17.10 16.40 16.40 803
2022-10-10 17.00 17.00 16.50 16.50 1606
2022-10-11 16.20 17.10 15.70 16.30 6776
2022-10-12 15.90 16.80 15.82 16.50 3981
2022-10-13 16.40 16.90 15.81 16.60 3716
2022-10-14 16.50 16.80 16.20 16.70 755
2022-10-17 16.70 17.40 16.70 17.20 3244
2022-10-18 16.90 18.50 16.90 17.90 2396
2022-10-19 17.90 19.00 17.80 18.20 8466
2022-10-20 18.10 18.30 17.90 18.10 1836
2022-10-21 17.80 18.50 17.20 18.10 2254
2022-10-24 17.90 19.40 17.30 18.30 8621
2022-10-25 18.50 20.50 18.43 20.30 205520
2022-10-26 20.40 21.00 19.71 20.30 61859
2022-10-27 20.50 20.75 17.40 17.90 12134
2022-10-28 17.80 18.26 17.40 18.00 3677
2022-10-31 17.79 18.10 17.20 18.00 4448
2022-11-01 17.87 17.90 17.20 17.30 2103
2022-11-02 17.50 18.00 17.10 17.30 7354
2022-11-03 16.90 17.70 16.50 17.00 22692
2022-11-04 16.50 16.70 16.30 16.50 2706
2022-11-07 16.30 18.20 16.30 17.30 6866
2022-11-08 17.15 17.80 17.10 17.80 1784
2022-11-09 17.60 18.00 16.90 16.90 6965
2022-11-10 16.10 17.50 16.10 17.00 6783
2022-11-11 17.40 17.40 16.50 16.80 3898
2022-11-14 16.00 17.10 16.00 16.90 1082
2022-11-15 17.40 17.40 16.00 16.10 4366
2022-11-16 16.70 16.80 16.55 16.75 2202
2022-11-17 16.40 17.10 16.40 16.80 1346
2022-11-18 16.70 17.10 16.40 17.00 2771
2022-11-21 16.90 17.00 16.00 16.00 4946
2022-11-22 16.00 16.25 16.00 16.10 1291
2022-11-23 16.80 17.60 16.30 16.90 4439
2022-11-25 16.40 17.45 16.30 17.45 1382
2022-11-28 17.10 17.50 16.90 17.10 3666
2022-11-29 17.40 17.40 16.59 17.30 3495
2022-11-30 17.10 17.30 17.00 17.20 559
2022-12-01 17.10 17.15 16.10 16.30 5350
2022-12-02 16.00 17.30 16.00 17.20 3703
2022-12-05 16.60 17.30 16.60 17.00 2580
2022-12-06 16.75 17.00 16.10 16.20 3592
2022-12-07 16.50 16.60 16.40 16.50 272
2022-12-08 15.60 16.90 15.60 16.50 2647
2022-12-09 16.60 17.00 16.20 16.50 1276
2022-12-12 16.50 16.80 16.40 16.50 644
2022-12-13 16.90 17.00 16.20 16.50 2436
2022-12-14 16.60 17.00 16.30 16.50 957
2022-12-15 16.70 17.00 15.20 15.45 5183
2022-12-16 15.20 15.70 15.10 15.55 2535
2022-12-19 15.30 16.10 14.70 16.00 4368
2022-12-20 16.10 16.90 15.70 16.00 9207
2022-12-21 15.54 16.30 15.20 15.40 5547
2022-12-22 15.50 16.30 15.50 15.50 10010
2022-12-23 15.30 16.10 15.30 15.50 6071
2022-12-27 17.00 17.10 13.30 13.50 268117
2022-12-28 12.30 13.60 11.80 13.50 11653
2022-12-29 13.60 14.10 13.50 13.50 6388
2022-12-30 20.89 21.00 15.00 19.89 176261
2023-01-03 17.90 19.20 16.05 17.95 97351
2023-01-04 17.90 19.23 16.05 18.20 104196
2023-01-05 18.15 19.20 17.15 17.95 52948
2023-01-06 17.90 20.97 17.39 18.98 179018
2023-01-09 19.05 19.80 18.50 19.20 38201
2023-01-10 19.57 19.70 18.65 18.80 32094
2023-01-11 18.82 19.15 18.51 18.82 79165
2023-01-12 18.71 19.39 18.16 19.02 115244
2023-01-13 18.73 19.37 18.49 19.25 73094
2023-01-17 19.21 19.25 18.26 19.19 43107
2023-01-18 19.19 19.20 18.51 19.20 17668
2023-01-19 19.20 20.41 18.99 20.39 230082
2023-01-20 19.00 23.84 19.00 21.22 92864
2023-01-23 21.30 22.24 20.57 21.71 45252
2023-01-24 21.46 23.20 21.40 22.59 25523
2023-01-25 22.20 23.25 22.20 22.51 30179
2023-01-26 22.50 22.50 20.77 21.48 28499
2023-01-27 21.13 22.42 21.13 22.09 5684
2023-01-30 21.45 22.00 20.75 21.64 46460
2023-01-31 22.12 22.12 21.50 22.00 12479
2023-02-01 20.94 22.00 20.17 20.68 30673
2023-02-02 21.09 23.37 20.04 20.74 76477
2023-02-03 20.75 23.23 20.33 23.23 50971
2023-02-06 22.89 24.84 22.33 24.10 34494
2023-02-07 24.44 25.22 23.34 24.40 55330
2023-02-08 23.94 25.25 23.67 24.75 79412
2023-02-09 24.18 25.25 23.50 23.89 41191
2023-02-10 23.67 24.97 23.47 24.26 16949
2023-02-13 24.26 24.30 22.80 24.18 56575
2023-02-14 24.00 24.90 22.53 24.20 74702
2023-02-15 24.24 24.24 22.83 23.80 113828
2023-02-16 23.36 24.00 23.01 23.86 58580
2023-02-17 23.59 24.62 21.23 23.93 79958
2023-02-21 24.74 25.59 23.92 25.06 41258
2023-02-22 24.39 25.50 24.39 24.75 92197
2023-02-23 24.73 25.39 23.81 25.39 17421
2023-02-24 24.88 25.50 24.00 24.47 29965
2023-02-27 24.61 25.44 23.08 24.39 56824
2023-02-28 25.45 25.45 24.74 25.00 21947
2023-03-01 25.34 26.43 23.01 25.14 513256
2023-03-02 25.32 25.67 22.97 24.37 54048
2023-03-03 24.45 24.84 23.68 24.37 155664
2023-03-06 24.62 25.03 24.15 24.73 56977
2023-03-07 24.99 25.28 23.28 24.50 62626
2023-03-08 24.76 25.07 23.56 23.70 57918
2023-03-09 23.76 23.76 22.43 22.95 47176
2023-03-10 23.24 23.24 21.04 21.08 50314
2023-03-13 21.29 22.95 21.29 22.49 94137
2023-03-14 22.58 23.37 21.98 22.70 52867
2023-03-15 22.67 22.67 21.11 22.50 142008
2023-03-16 22.46 23.08 20.72 23.00 180237
2023-03-17 22.45 23.00 20.41 21.76 135945
2023-03-20 22.10 22.51 20.92 21.61 128461
2023-03-21 21.73 22.40 21.14 22.24 98120
2023-03-22 21.90 22.22 21.33 21.63 47375
2023-03-23 24.06 24.99 22.01 22.84 87481
2023-03-24 23.13 23.13 22.15 22.78 70923
2023-03-27 22.78 22.99 22.00 22.59 83284
2023-03-28 22.67 22.67 21.76 22.03 38127
2023-03-29 21.74 21.95 21.26 21.73 109994
2023-03-30 22.03 22.36 20.14 22.06 41489
2023-03-31 23.00 23.00 18.25 21.19 209847
2023-04-03 21.21 22.08 21.00 21.92 26075
2023-04-04 21.96 22.16 20.57 21.19 47175
2023-04-05 21.01 22.63 20.14 22.22 46768
2023-04-06 22.05 23.00 20.05 22.51 585819
2023-04-10 22.48 22.98 21.12 21.28 36255
2023-04-11 21.31 21.83 20.88 21.76 53654
2023-04-12 21.79 22.49 20.92 21.50 51289
2023-04-13 21.49 22.49 21.49 22.21 71221
2023-04-14 22.24 22.99 21.69 21.95 135655
2023-04-17 22.00 23.73 21.71 23.19 327513
2023-04-18 23.30 25.79 23.30 25.40 264602
2023-04-19 25.20 26.31 24.89 25.76 53219
2023-04-20 26.01 29.87 25.03 28.10 236756
2023-04-21 29.00 32.85 27.82 31.35 220876
2023-04-24 31.44 32.18 29.68 29.85 146928
2023-04-25 29.45 31.30 28.59 30.05 97206
2023-04-26 30.00 32.59 29.59 31.69 72615
2023-04-27 31.93 33.00 30.03 32.24 242608
2023-04-28 32.97 33.25 31.28 32.73 113574
2023-05-01 33.13 35.03 32.41 34.61 177982
2023-05-02 34.57 34.57 30.60 32.60 107254
2023-05-03 32.65 33.25 31.15 31.55 109919
2023-05-04 31.39 32.68 30.36 31.35 196318
2023-05-05 31.60 32.18 30.10 30.63 96077
2023-05-08 31.14 31.14 29.44 31.05 65058
2023-05-09 30.85 32.76 30.72 32.05 169839
2023-05-10 32.05 34.39 31.36 33.73 58048
2023-05-11 33.87 33.92 31.39 32.43 37637
2023-05-12 32.60 33.51 32.00 33.20 51996
2023-05-15 31.79 33.55 31.10 32.00 64614
2023-05-16 31.64 33.71 30.10 33.39 71898
2023-05-17 34.49 34.49 33.01 34.05 48994
2023-05-18 34.20 34.44 33.23 33.58 26895
2023-05-19 33.70 33.98 32.25 33.80 39764
2023-05-22 34.05 37.48 33.00 33.53 107010
2023-05-23 33.66 34.82 32.69 33.20 31734
2023-05-24 32.48 33.95 31.83 32.40 50967
2023-05-25 32.20 33.39 31.88 32.05 24843
2023-05-26 32.67 33.17 30.43 32.53 53510
2023-05-30 32.56 33.86 31.18 33.15 65537
2023-05-31 33.88 37.25 33.75 37.13 256961
2023-06-01 37.02 40.00 36.75 39.75 179828
2023-06-02 40.00 42.19 39.31 40.67 182115
2023-06-05 41.26 42.49 39.12 41.53 366336
2023-06-06 41.22 42.28 37.61 39.17 312634
2023-06-07 40.40 41.05 38.01 38.94 94260
2023-06-08 39.08 40.99 38.25 39.47 220420
2023-06-09 41.98 48.88 40.00 45.69 777809
2023-06-12 48.27 54.95 46.23 48.85 336936
2023-06-13 47.30 51.64 47.08 50.83 164622
2023-06-14 52.05 53.69 48.25 49.00 883275
2023-06-15 48.92 50.80 48.09 48.67 158349
2023-06-16 48.96 49.96 47.70 49.42 400866
2023-06-20 48.85 53.48 48.06 52.98 528102
2023-06-21 54.48 54.48 49.96 53.34 188978
2023-06-22 54.28 57.70 51.73 54.24 300817
2023-06-23 56.43 56.43 51.74 52.47 1165041
2023-06-26 51.63 53.50 48.28 49.90 262408
2023-06-27 49.82 52.19 49.10 51.99 194966
2023-06-28 51.69 51.69 48.56 51.20 300299
2023-06-29 47.99 47.99 44.00 46.55 572032
2023-06-30 46.55 47.78 44.25 44.40 359504
2023-07-03 42.93 44.64 42.18 44.15 172724
2023-07-05 43.02 44.95 42.79 43.21 188531
2023-07-06 43.02 44.30 41.61 44.03 251434
2023-07-07 43.99 45.76 43.62 45.44 244419
2023-07-10 45.45 46.74 44.78 46.68 298813
2023-07-11 46.79 48.20 46.23 47.80 247517
2023-07-12 48.17 48.52 46.21 47.51 190017
2023-07-13 47.87 48.20 47.10 47.58 95714
2023-07-14 47.93 47.93 44.85 46.17 132531
2023-07-17 46.39 47.31 45.90 45.99 104674
2023-07-18 46.17 48.06 45.38 46.03 84760
2023-07-19 46.10 46.97 44.71 46.49 121498
2023-07-20 46.39 46.68 44.78 46.12 180268
2023-07-21 46.36 46.60 45.05 45.81 113536
2023-07-24 45.88 45.88 44.41 45.61 98927
2023-07-25 45.65 46.15 44.40 45.00 101897
2023-07-26 45.02 46.25 44.65 46.09 67729
2023-07-27 46.26 47.30 46.01 46.38 107121
2023-07-28 46.67 48.58 46.32 48.44 83012
2023-07-31 48.62 49.83 48.62 49.60 153737
2023-08-01 49.50 50.95 49.11 50.36 75376
2023-08-02 50.44 50.50 49.07 49.93 128023
2023-08-03 49.93 50.98 49.59 50.05 106835
2023-08-04 50.22 50.22 47.42 47.97 232631
2023-08-07 47.72 48.82 46.56 47.82 89161
2023-08-08 47.78 49.80 47.62 48.94 116880
2023-08-09 48.82 51.36 48.41 50.18 493710
2023-08-10 50.98 53.81 50.93 52.02 213109
2023-08-11 51.71 54.38 50.39 52.92 276501
2023-08-14 54.89 55.51 51.70 52.18 534661
2023-08-15 52.16 54.20 51.63 54.15 396659
2023-08-16 54.22 55.41 52.77 52.99 181892
2023-08-17 52.90 52.90 50.84 51.10 174240
2023-08-18 50.46 52.80 49.22 51.81 161678
2023-08-21 52.02 54.19 51.32 53.42 101984
2023-08-22 53.66 55.00 52.73 54.95 77390
2023-08-23 55.00 56.67 54.35 55.99 171252
2023-08-24 56.26 56.99 55.21 55.92 164301
2023-08-25 56.04 56.57 54.86 55.33 86447
2023-08-28 55.58 56.40 54.08 54.78 186997
2023-08-29 54.88 55.50 52.69 53.36 135500
2023-08-30 53.58 55.66 53.26 54.69 101063
2023-08-31 54.75 54.75 52.08 52.95 229929
2023-09-01 52.99 54.31 52.22 52.50 114791
2023-09-05 52.50 53.00 52.15 52.65 143570
2023-09-06 52.66 55.75 52.40 54.45 147170
2023-09-07 54.15 54.62 52.31 53.66 113350
2023-09-08 53.77 56.39 51.34 51.41 156433
2023-09-11 55.93 55.93 55.93 55.93 10032
2023-09-12 55.67 56.31 54.50 55.03 182962
2023-09-13 55.82 55.88 52.71 53.12 176133
2023-09-14 53.14 53.42 51.78 52.83 310000
2023-09-15 53.18 53.69 52.27 53.00 1889665
2023-09-18 52.60 53.47 49.52 52.44 257280
2023-09-19 52.17 53.95 50.77 50.85 121270
2023-09-20 50.90 51.50 48.17 48.98 154823
2023-09-21 48.76 49.50 47.52 49.00 133571
2023-09-22 49.20 49.24 47.84 48.91 87330
2023-09-25 48.17 49.19 47.00 47.64 156795
2023-09-26 47.20 49.50 47.20 48.43 165416
2023-09-27 48.84 49.39 47.65 48.46 75020
2023-09-28 48.46 49.12 46.64 46.97 142272
2023-09-29 47.36 47.83 46.04 46.98 311923
2023-10-02 46.94 49.48 45.22 45.65 150037
2023-10-03 45.47 45.47 44.14 44.68 113561
2023-10-04 44.71 44.87 43.07 44.55 197501
2023-10-05 44.46 46.04 44.26 45.19 284777
2023-10-06 44.64 46.44 44.64 45.57 122903
2023-10-09 44.96 49.04 44.54 48.66 178243
2023-10-10 48.27 49.57 47.53 48.09 88847
2023-10-11 47.37 48.14 46.82 47.85 134650
2023-10-12 47.60 47.68 45.85 45.90 136528
2023-10-13 45.84 47.20 45.07 46.88 116829
2023-10-16 47.33 47.49 46.28 46.96 98338
2023-10-17 46.81 48.50 46.81 47.62 122482
2023-10-18 47.46 48.44 46.59 46.94 183401
2023-10-19 46.85 46.85 43.90 43.92 214106
2023-10-20 44.18 45.20 42.86 43.06 119896
2023-10-23 42.49 43.40 41.64 42.17 160727
2023-10-24 42.49 44.88 42.49 44.76 104077
2023-10-25 44.50 44.59 43.21 43.25 89791
2023-10-26 43.58 45.02 42.93 45.02 92188
2023-10-27 45.04 45.51 42.67 43.45 156177
2023-10-30 43.82 45.58 43.82 45.21 83795
2023-10-31 44.60 45.95 44.23 45.81 95163
2023-11-01 45.70 47.13 44.71 45.99 179594
2023-11-02 46.93 47.62 45.15 45.90 150244
2023-11-03 46.13 50.09 46.13 48.68 148825
2023-11-06 49.00 49.23 47.19 47.49 107859
2023-11-07 47.77 49.78 47.77 49.15 81786
2023-11-08 49.15 49.79 47.27 47.75 147388
2023-11-09 48.27 49.81 47.97 48.41 228977
2023-11-10 48.55 49.35 47.50 48.57 122993
2023-11-13 48.63 49.73 48.00 49.59 120271
2023-11-14 50.50 52.16 49.91 51.61 181507
2023-11-15 52.18 53.99 52.18 52.41 215950
2023-11-16 52.17 52.17 47.64 48.36 201363
2023-11-17 48.89 52.23 48.60 51.94 316648
2023-11-20 52.12 52.74 50.05 51.11 211114
2023-11-21 50.50 52.67 50.50 51.75 119085
2023-11-22 52.19 52.66 50.89 52.00 103369
2023-11-24 52.03 53.98 50.06 53.78 79498
2023-11-27 53.32 54.14 52.49 53.37 129835
2023-11-28 53.07 54.28 52.24 54.20 176194
2023-11-29 54.44 56.15 53.51 54.22 142808
2023-11-30 55.16 56.11 54.58 55.18 277151
2023-12-01 55.45 56.58 54.86 55.77 167597
2023-12-04 55.58 55.94 54.39 55.60 152148
2023-12-05 54.93 57.24 54.67 56.64 161096
2023-12-06 56.62 56.70 53.93 55.34 179930
2023-12-07 55.86 58.98 54.51 57.57 395845
2023-12-08 57.17 63.25 57.06 61.01 365509
2023-12-11 61.42 61.42 59.52 61.04 322668
2023-12-12 62.81 66.61 58.35 59.83 783154
2023-12-13 59.50 60.50 57.41 59.13 403867
2023-12-14 60.17 60.18 56.51 58.25 653495
2023-12-15 58.68 59.22 56.78 58.72 734719
2023-12-18 58.48 59.62 58.30 58.53 217971
2023-12-19 56.99 59.40 56.99 58.70 307024
2023-12-20 58.71 60.42 56.73 57.00 294291
2023-12-21 57.59 59.10 57.59 58.28 189786
2023-12-22 58.65 60.00 57.73 58.10 150068
2023-12-26 58.76 62.02 58.76 61.00 309898
2023-12-27 61.17 62.01 57.29 57.93 329785
2023-12-28 57.93 58.33 56.18 56.98 262325
2023-12-29 57.03 58.88 56.31 57.76 434038
2024-01-02 57.23 60.50 55.75 59.73 387457
2024-01-03 59.93 61.38 59.20 59.50 315715
2024-01-04 59.98 61.53 58.90 60.99 184354
2024-01-05 60.64 60.86 57.85 57.92 263550
2024-01-08 57.61 62.19 56.86 61.98 363647
2024-01-09 62.26 65.24 61.94 64.42 256098
2024-01-10 64.45 66.48 63.40 63.90 374288
2024-01-11 63.04 63.04 59.74 62.00 227755
2024-01-12 62.44 64.79 61.55 62.71 135827
2024-01-16 62.05 63.54 60.56 62.47 173068
2024-01-17 62.00 66.14 61.39 65.00 493892
2024-01-18 65.41 66.09 60.80 62.07 153851
2024-01-19 62.81 64.78 61.37 64.71 154544
2024-01-22 65.84 68.32 64.76 68.19 271183
2024-01-23 68.50 69.00 65.00 65.97 816016
2024-01-24 66.45 66.79 61.95 61.96 174018
2024-01-25 62.33 64.06 61.88 63.30 173037
2024-01-26 63.37 64.71 61.99 64.42 164995
2024-01-29 64.74 65.60 63.07 65.21 178593
2024-01-30 65.49 65.84 62.99 64.68 130297
2024-01-31 64.49 67.10 64.48 65.75 188171
2024-02-01 66.19 67.99 64.74 67.68 194397
2024-02-02 67.29 67.66 65.19 67.50 100767
2024-02-05 66.60 70.27 66.45 70.08 149665
2024-02-06 70.13 70.21 65.24 66.42 339109
2024-02-07 66.48 66.87 64.67 65.25 121827
2024-02-08 65.70 67.09 65.48 66.73 101145
2024-02-09 67.28 68.41 66.68 68.29 115476
2024-02-12 68.59 69.45 67.80 69.03 198028
2024-02-13 67.50 67.89 65.64 66.44 185132
2024-02-14 67.49 68.81 66.48 67.66 137969
2024-02-15 68.15 68.29 65.78 65.95 171004
2024-02-16 65.18 67.54 64.90 65.92 171933
2024-02-20 66.30 67.80 64.84 66.42 138582
2024-02-21 65.92 66.34 62.07 64.86 286209
2024-02-22 65.32 67.73 64.51 64.98 339390
2024-02-23 64.98 65.93 64.37 65.00 233471
2024-02-26 64.30 66.83 63.92 64.66 267301
2024-02-27 64.67 67.11 63.54 66.25 472144
2024-02-28 66.09 68.23 63.08 65.14 231528
2024-02-29 66.56 69.38 66.54 68.67 409609
2024-03-01 68.55 75.52 68.55 75.32 379169
2024-03-04 76.43 77.60 73.62 73.80 259630
2024-03-05 73.00 73.66 68.00 69.04 358843
2024-03-06 69.59 70.54 64.97 66.08 309736
2024-03-07 66.61 66.61 62.35 62.66 625127
2024-03-08 63.74 66.78 62.76 65.29 281430
2024-03-11 65.44 65.69 60.98 64.42 485277
2024-03-12 64.75 65.99 63.10 63.63 695510
2024-03-13 63.48 66.32 63.48 65.46 233715
2024-03-14 65.09 65.59 61.65 63.03 206363
2024-03-15 62.74 64.82 61.42 61.78 1089688
2024-03-18 61.29 66.43 60.74 66.04 356907
2024-03-19 65.76 67.76 65.18 67.64 194684
2024-03-20 67.75 67.80 63.82 66.40 261566
2024-03-21 66.40 68.86 59.54 61.41 601133
2024-03-22 60.76 60.89 57.14 60.61 388740
2024-03-25 60.43 60.96 58.91 59.50 251720
2024-03-26 59.73 60.61 59.00 60.30 248993
2024-03-27 60.62 62.07 58.97 60.51 244381
2024-03-28 60.52 62.69 59.20 62.26 263991
2024-04-01 26.50 35.40 25.60 34.21 6219216
2024-04-02 33.00 33.00 29.36 32.04 1529954
2024-04-03 31.13 32.41 29.87 30.50 1031518
2024-04-04 30.50 31.86 29.34 29.50 901830
2024-04-05 29.99 31.15 28.75 30.10 583880
2024-04-08 30.81 31.92 29.90 31.78 504614
2024-04-09 31.84 32.89 31.14 32.08 466666
2024-04-10 31.07 31.97 30.40 31.52 479392
2024-04-11 31.87 32.46 30.96 32.04 426082
2024-04-12 31.99 32.49 31.54 31.83 408305
2024-04-15 31.98 32.55 30.39 30.52 387341
2024-04-16 30.06 31.47 29.86 29.93 286123
2024-04-17 30.15 30.47 29.31 30.28 334285
2024-04-18 30.29 30.38 29.85 30.02 315938
2024-04-19 29.98 30.06 28.08 28.69 565171
2024-04-22 29.00 29.00 26.94 26.98 379057
2024-04-23 27.09 28.53 26.98 27.00 554062
2024-04-24 27.38 27.94 26.57 27.30 366451
2024-04-25 26.57 27.04 25.86 26.52 314536
2024-04-26 26.55 27.90 25.64 27.55 368874
2024-04-29 27.74 28.67 27.39 28.29 227276
2024-04-30 28.17 29.30 27.80 27.84 531859
2024-05-01 27.79 29.71 27.79 28.53 437334
2024-05-02 28.78 29.77 28.40 29.00 276190
2024-05-03 29.46 30.38 29.39 29.79 271443
2024-05-06 29.92 30.52 29.29 30.17 217760
2024-05-07 30.41 30.43 29.42 30.04 311352
2024-05-08 29.88 29.88 28.42 29.34 275652
2024-05-09 28.73 31.36 28.25 30.77 344682
2024-05-10 30.85 31.25 29.48 30.36 196829
2024-05-13 30.81 32.34 30.79 31.01 241334
2024-05-14 30.97 32.31 30.97 31.84 393596
2024-05-15 32.81 33.17 31.56 31.86 389231
2024-05-16 31.79 32.25 31.10 31.92 228823
2024-05-17 32.34 32.48 31.44 32.18 376433
2024-05-20 31.98 32.41 30.96 32.37 200645
2024-05-21 32.08 32.23 30.65 31.26 401749
2024-05-22 31.32 33.51 31.03 33.17 309533
2024-05-23 33.25 33.67 32.46 33.35 408187
2024-05-24 33.20 34.92 31.60 34.28 565684
2024-05-28 34.74 36.38 33.56 34.66 604950
2024-05-29 34.33 35.15 32.54 34.14 333122
2024-05-30 34.37 35.42 33.78 34.63 257200
2024-05-31 34.77 34.87 33.29 33.95 359305
2024-06-03 34.54 37.16 34.54 36.26 380609
2024-06-04 36.13 36.99 35.57 36.57 180879
2024-06-05 36.38 38.17 36.38 37.95 550733
2024-06-06 37.73 37.88 36.38 36.46 221115
2024-06-07 36.16 40.20 35.68 39.12 438359
2024-06-10 38.52 39.91 37.83 39.72 299993
2024-06-11 39.38 39.80 38.31 39.13 174988
2024-06-12 39.88 41.22 38.22 38.85 229054
2024-06-13 38.60 39.50 38.22 39.16 183870
2024-06-14 39.16 48.45 39.11 46.27 1199838
2024-06-17 46.62 47.58 43.83 44.86 1036792
2024-06-18 44.83 44.83 42.87 43.54 467339
2024-06-20 43.31 43.56 40.83 41.25 433391
2024-06-21 43.64 44.91 42.25 44.18 1299778
2024-06-24 44.31 46.37 44.08 44.98 412382
2024-06-25 44.74 45.83 44.32 44.51 206789
2024-06-26 44.40 44.64 42.67 43.41 238633
2024-06-27 43.76 46.11 43.45 44.35 231073
2024-06-28 44.42 45.66 43.93 45.07 1861369
2024-07-01 44.38 46.70 44.38 46.47 385082
2024-07-02 46.14 46.95 41.22 41.62 517841
2024-07-03 42.33 44.76 42.30 44.43 219199
2024-07-05 43.97 46.64 43.97 46.62 244231
2024-07-08 46.85 48.23 46.13 47.50 261019
2024-07-09 47.57 48.85 46.55 46.97 400852
2024-07-10 46.83 46.83 44.94 45.80 314886
2024-07-11 46.81 48.51 45.63 46.91 277945
2024-07-12 47.64 48.34 46.84 47.17 284608
2024-07-15 47.50 50.20 47.07 49.23 352599
2024-07-16 49.93 50.52 47.66 47.92 269418
2024-07-17 47.10 48.15 45.36 47.60 209598
2024-07-18 47.42 48.79 45.02 46.19 172462
2024-07-19 46.52 47.15 44.95 45.40 264258
2024-07-22 45.68 46.26 44.65 45.96 381915
2024-07-23 45.69 47.38 45.51 46.12 271801
2024-07-24 45.52 46.16 44.35 44.56 189479
2024-07-25 44.72 46.38 43.58 43.92 257005
2024-07-26 45.06 46.43 44.03 45.67 217374
2024-07-29 45.64 46.59 43.75 43.82 233007
2024-07-30 43.91 45.23 42.74 43.03 242624
2024-07-31 43.59 44.56 42.00 43.16 397136
2024-08-01 43.51 44.67 42.64 43.27 223356
2024-08-02 41.91 43.17 41.13 42.84 362162
2024-08-05 40.95 42.32 40.49 41.87 195165
2024-08-06 41.82 43.21 41.36 42.11 278690
2024-08-07 42.87 42.89 40.88 41.27 206758
2024-08-08 41.82 42.89 40.90 42.85 129639
2024-08-09 43.36 44.53 42.17 43.09 195610
2024-08-12 43.42 45.32 43.07 45.02 119780
2024-08-13 45.42 46.49 45.05 45.87 155109
2024-08-14 46.14 46.16 44.17 45.31 142657
2024-08-15 46.33 48.48 45.88 48.32 141963
2024-08-16 48.42 48.42 47.13 47.94 195272
2024-08-19 48.26 49.64 47.14 49.26 105032
2024-08-20 49.07 50.21 48.21 49.95 134961
2024-08-21 49.95 51.11 48.31 49.31 202629
2024-08-22 51.35 51.35 48.27 48.75 109762
2024-08-23 49.30 50.17 48.45 49.41 178635
2024-08-26 50.03 51.25 49.34 49.73 159339
2024-08-27 49.63 50.14 48.57 49.45 151171
2024-08-28 49.20 49.77 48.11 49.48 108308
2024-08-29 49.53 50.49 48.68 48.80 115348
2024-08-30 49.29 51.30 48.82 50.82 171793
2024-09-03 50.59 52.41 48.95 49.61 143350
2024-09-04 49.50 50.26 48.69 49.25 171407
2024-09-05 49.24 51.11 48.75 50.20 100843
2024-09-06 50.21 51.01 48.72 50.35 110854
2024-09-09 50.77 52.60 50.65 51.74 148762
2024-09-10 51.75 51.82 49.36 49.54 129029
2024-09-11 49.07 49.41 48.14 48.50 90319
2024-09-12 48.62 49.30 48.00 48.27 162257
2024-09-13 48.36 49.31 47.17 47.79 258771
2024-09-16 47.41 48.86 46.61 47.68 237795
2024-09-17 47.97 48.81 47.28 47.35 104649
2024-09-18 47.35 49.55 47.24 47.65 147939
2024-09-19 48.73 49.07 47.78 48.58 208701
2024-09-20 48.36 48.87 47.25 48.11 1003798
2024-09-23 48.09 48.09 44.69 46.95 294367
2024-09-24 47.18 47.78 46.32 47.18 130497
2024-09-25 47.25 48.12 46.87 47.87 133942
2024-09-26 48.24 49.00 47.30 48.05 122585
2024-09-27 48.35 50.23 47.76 50.07 131790
2024-09-30 49.80 51.27 49.00 49.14 168370
2024-10-01 49.04 53.10 47.80 52.73 250270
2024-10-02 52.73 52.76 50.51 51.20 351186
2024-10-03 50.48 51.23 49.90 50.15 124093
2024-10-04 50.37 51.36 49.82 49.93 177733
2024-10-07 49.84 49.96 46.72 47.33 134039
2024-10-08 47.53 48.39 46.69 47.90 251050
2024-10-09 47.98 47.98 46.57 46.77 99006
2024-10-10 46.47 47.50 45.95 47.47 145922
2024-10-11 47.39 48.74 47.39 47.75 484918
2024-10-14 47.54 48.87 47.25 47.99 323703
2024-10-15 47.77 48.46 47.34 47.64 254091
2024-10-16 48.37 48.96 47.22 47.99 563686
2024-10-17 48.02 51.00 46.76 50.49 260083
2024-10-18 50.47 51.63 49.74 50.56 352006
2024-10-21 50.32 51.26 50.01 50.77 238943
2024-10-22 50.36 51.04 50.03 50.92 159950
2024-10-23 52.25 52.73 46.77 46.99 397237
2024-10-24 46.85 47.97 45.82 46.00 299491
2024-10-25 45.68 48.29 45.68 46.01 409713
2024-10-28 46.36 48.41 45.81 46.19 299052
2024-10-29 46.15 46.96 45.09 45.90 242079
2024-10-30 45.77 47.16 45.49 45.60 298260
2024-10-31 45.40 46.50 44.81 44.82 217430
2024-11-01 45.12 47.16 45.02 47.13 212328
2024-11-04 57.59 62.26 55.27 58.25 2086530
2024-11-05 60.07 65.25 57.91 64.78 895005
2024-11-06 66.73 67.79 64.09 64.80 534672
2024-11-07 64.29 65.11 63.21 63.33 250420
2024-11-08 63.41 67.44 63.41 65.00 666440
2024-11-11 65.38 68.73 64.27 66.57 327113
2024-11-12 66.73 67.50 63.11 63.26 334854
2024-11-13 64.08 64.71 61.76 63.06 307624
2024-11-14 62.30 63.83 60.33 60.67 183259
2024-11-15 60.73 61.15 58.94 59.46 271441
2024-11-18 60.00 60.00 56.50 57.35 337658
2024-11-19 56.85 59.64 56.28 59.55 284893
2024-11-20 59.10 62.69 59.10 62.55 263333
2024-11-21 63.00 64.20 61.36 63.51 362395
2024-11-22 63.34 65.80 62.61 64.96 282399
2024-11-25 65.97 68.19 64.35 64.50 410852
2024-11-26 64.60 65.87 61.84 62.65 349710
2024-11-27 62.76 65.42 61.63 64.55 143654
2024-11-29 64.56 64.84 63.06 63.45 101209
2024-12-02 63.16 65.81 63.16 64.22 163328
2024-12-03 64.14 64.85 63.65 64.70 126643
2024-12-04 64.73 67.23 64.42 64.46 174585
2024-12-05 63.49 65.01 61.00 62.31 236736
2024-12-06 62.86 66.09 62.86 64.82 181395
2024-12-09 65.84 66.89 62.72 64.66 245743
2024-12-10 65.61 68.35 64.56 67.47 285824
2024-12-11 68.07 68.07 64.75 65.93 460755
2024-12-12 65.30 66.49 63.21 64.27 241216
2024-12-13 64.08 65.25 62.31 64.89 294995
2024-12-16 64.63 67.87 64.28 66.18 314470
2024-12-17 65.62 66.90 64.65 65.00 255896
2024-12-18 63.69 66.20 62.59 63.50 328067
2024-12-19 63.52 65.07 61.08 62.95 260897
2024-12-20 62.26 65.14 61.07 64.50 441622
2024-12-23 64.45 65.40 61.83 63.81 188916
2024-12-24 63.81 66.16 62.94 65.01 70910
2024-12-26 64.31 65.90 64.31 65.54 143756
2024-12-27 64.77 65.32 63.52 64.12 109985
2024-12-30 63.57 63.57 61.24 61.60 98242
2024-12-31 62.05 63.99 61.80 63.40 99110
2025-01-02 63.86 65.02 61.53 62.45 257729
2025-01-03 63.02 64.97 61.77 63.82 177941
2025-01-06 63.83 63.91 61.70 62.04 200522
2025-01-07 62.90 63.30 60.82 62.00 345915
2025-01-08 61.95 64.00 61.73 62.54 244246
2025-01-10 61.68 61.84 58.01 59.25 701611
2025-01-13 58.68 62.20 57.09 58.74 284594
2025-01-14 59.20 60.42 57.46 57.83 314249
2025-01-15 59.11 61.08 58.06 60.47 632623
2025-01-16 60.42 60.80 58.52 59.95 240960
2025-01-17 60.31 60.64 58.15 58.25 200967
2025-01-21 58.50 62.02 58.50 60.52 478063
2025-01-22 58.00 58.98 55.61 58.50 789108
2025-01-23 55.61 57.96 55.00 56.99 2108707
2025-01-24 57.24 57.74 56.54 57.45 727610
2025-01-27 58.20 59.25 54.76 55.96 603512
2025-01-28 56.12 57.19 54.70 54.75 301864
2025-01-29 54.24 56.45 54.24 55.88 200406
2025-01-30 56.20 56.37 54.78 55.60 249219
2025-01-31 55.56 57.43 55.31 55.80 355671
2025-02-03 55.06 56.36 54.40 54.99 520710
2025-02-04 54.92 55.68 53.66 54.32 225512
2025-02-05 54.47 56.02 54.24 56.01 389706
2025-02-06 55.66 56.96 54.56 56.29 274907
2025-02-07 56.29 57.00 54.61 54.82 356954
2025-02-10 55.12 55.72 54.34 54.71 296906
2025-02-11 54.48 54.48 52.78 54.07 257984
2025-02-12 53.19 54.11 53.08 53.64 208850
2025-02-13 53.78 54.70 53.72 54.10 156314
2025-02-14 54.08 55.41 53.85 54.10 190095
2025-02-18 53.98 55.89 52.21 54.63 310440
2025-02-19 54.53 55.18 53.66 54.46 311410
2025-02-20 54.42 55.68 53.80 54.35 369811
2025-02-21 55.09 55.80 54.04 54.53 426986
2025-02-24 54.66 55.02 53.19 54.64 437176
2025-02-25 54.64 54.88 53.07 53.53 567750
2025-02-26 53.53 55.49 53.07 54.46 226551
2025-02-27 56.30 56.81 54.07 54.50 302055
2025-02-28 54.41 56.22 53.70 56.18 229085
2025-03-03 56.18 56.70 53.94 54.33 187310
2025-03-04 53.73 56.30 53.51 55.34 279252
2025-03-05 55.46 57.19 54.70 56.92 242191
2025-03-06 56.23 57.09 55.46 55.50 207818
2025-03-07 55.67 57.04 54.76 55.67 281130
2025-03-10 55.30 56.00 52.70 53.37 662597
2025-03-11 53.37 54.95 52.35 53.89 483591
2025-03-12 53.56 56.29 52.97 53.93 539617
2025-03-13 53.96 54.84 52.36 52.41 263058
2025-03-14 52.77 53.64 50.74 51.02 283282
2025-03-17 51.42 51.99 50.58 51.27 352738
2025-03-18 51.47 53.02 50.81 52.83 325271
2025-03-19 52.83 54.14 52.07 53.74 366596
2025-03-20 53.42 54.01 52.65 53.23 215065
2025-03-21 52.87 54.01 52.06 52.24 1082708
2025-03-24 52.34 54.59 51.62 53.70 331397
2025-03-25 53.51 53.60 51.57 52.79 182245
2025-03-26 52.68 52.77 51.63 52.49 205112
2025-03-27 52.88 53.61 52.30 52.47 192523
2025-03-28 52.49 52.77 51.86 52.36 427241
2025-03-31 51.60 51.78 48.05 49.64 754827
2025-04-01 49.50 49.61 47.02 47.15 696037
2025-04-02 46.54 50.14 46.54 48.53 543162
2025-04-03 46.96 48.81 45.00 45.77 369181
2025-04-04 44.40 44.99 40.53 41.22 773882
2025-04-07 39.79 40.76 36.98 39.20 1187532
2025-04-08 40.61 41.00 34.08 34.28 1187961
2025-04-09 33.46 44.12 30.82 38.70 1450889
2025-04-10 39.10 40.40 33.67 35.23 525708
2025-04-11 35.23 39.26 35.04 38.73 549559
2025-04-14 39.63 41.21 38.80 40.27 390792
2025-04-15 40.03 41.41 39.54 41.31 424425
2025-04-16 41.06 41.13 39.20 41.00 546663
2025-04-17 40.84 42.46 40.69 42.17 347426
2025-04-21 41.67 43.76 41.50 42.06 305418
2025-04-22 43.50 45.39 42.93 44.01 455734
2025-04-23 45.54 47.58 45.09 45.15 414118
2025-04-24 45.13 46.43 45.13 46.17 211793
2025-04-25 45.70 46.28 44.99 45.42 273679
2025-04-28 45.82 47.16 45.44 46.16 302472
2025-04-29 46.02 47.38 45.06 47.15 278688
2025-04-30 46.98 49.77 45.86 49.42 437945
2025-05-01 49.12 50.04 47.31 49.68 372797
2025-05-02 50.66 50.66 49.20 49.51 202082
2025-05-05 47.00 50.40 47.00 48.60 291195
2025-05-06 48.07 48.70 40.36 42.58 800676
2025-05-07 42.74 43.64 41.21 43.55 601399
2025-05-08 43.33 47.21 43.01 44.29 514661
2025-05-09 44.35 45.57 43.32 44.24 345669
2025-05-12 46.18 47.88 45.29 46.61 465322
2025-05-13 46.59 46.99 44.86 46.35 273255
2025-05-14 46.67 47.45 44.80 45.73 218935
2025-05-15 45.75 47.19 45.19 47.09 306342
2025-05-16 46.95 48.20 46.51 48.09 442392
2025-05-19 47.55 49.79 47.26 49.69 316155
2025-05-20 49.59 50.35 48.18 50.08 310725
2025-05-21 49.68 50.12 48.21 48.89 264595
2025-05-22 48.62 49.93 47.91 48.04 216877
2025-05-23 47.09 47.56 46.80 47.37 132011
2025-05-27 48.04 48.83 45.58 45.88 345633
2025-05-28 45.73 47.25 44.85 45.12 274276
2025-05-29 45.25 47.36 44.96 46.87 337234
2025-05-30 46.64 47.22 44.47 46.68 437325
2025-06-02 47.07 48.42 46.03 47.73 439547
2025-06-03 47.78 48.94 46.96 47.40 462791
2025-06-04 47.36 48.57 47.17 47.32 284914
2025-06-05 47.56 49.02 46.54 48.01 412670
2025-06-06 48.96 50.15 48.50 50.02 223217
2025-06-09 50.75 51.53 49.27 51.42 639815
2025-06-10 51.40 54.28 51.36 53.07 359190
2025-06-11 53.52 53.52 50.85 50.86 397276
2025-06-12 50.59 53.30 49.80 52.71 396554
2025-06-13 51.79 54.13 51.52 53.71 705221
2025-06-16 53.85 53.85 51.37 52.02 415134
2025-06-17 51.11 51.79 50.03 50.05 407716
2025-06-18 49.83 51.15 48.87 50.09 321187
2025-06-20 50.27 51.84 49.85 51.61 413983
2025-06-23 51.61 51.81 49.73 51.68 288372
2025-06-24 51.95 55.02 50.84 55.00 561392
2025-06-25 54.70 54.75 52.10 53.92 326647
2025-06-26 53.98 54.36 52.80 54.13 220107
2025-06-27 54.32 55.52 53.38 54.50 1057349

Explore More About IRON

Coins representing dividend payouts and trends

IRON Dividend History

Discover Disc Medicine 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

IRON Stock Split History

Discover Disc Medicine 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

IRON Historical Prices

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