IVT Historical Prices

Summary

Key Stock Metrics

24.06

(June 10, 2024)

52-Week Low

31.65

(November 27, 2024)

52-Week High

36.00

(July 22, 2014)

All-Time High

28.09

(May 30, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2014-02-21 34.18 34.18 34.18 34.18 39
2014-02-24 34.18 34.18 28.48 28.48 210
2014-02-27 34.18 34.18 34.18 34.18 1319
2014-03-04 34.18 34.18 34.18 34.18 247
2014-03-05 34.18 34.18 34.18 34.18 694
2014-04-01 31.33 31.33 31.33 31.33 0
2014-06-11 32.76 32.76 32.76 32.76 90
2014-06-16 35.60 35.60 35.60 35.60 0
2014-06-20 35.60 35.60 35.60 35.60 800
2014-06-26 35.66 35.66 35.66 35.66 159
2014-07-10 35.89 35.89 35.89 35.89 400
2014-07-15 35.89 35.89 35.89 35.89 325
2014-07-22 36.00 36.00 36.00 36.00 427
2014-07-24 35.60 35.60 35.60 35.60 442
2014-08-15 35.78 35.78 35.78 35.78 646
2014-08-19 35.60 35.60 35.60 35.60 30
2014-08-20 35.60 35.60 35.60 35.60 990
2014-08-22 35.60 35.60 35.60 35.60 517
2014-08-26 35.32 35.32 35.32 35.32 584
2014-09-02 32.76 32.76 32.76 32.76 91
2014-09-05 35.60 35.60 35.32 35.60 1092
2014-09-08 35.15 35.15 35.15 35.15 371
2014-09-12 35.03 35.03 35.03 35.03 721
2014-09-18 35.32 35.32 35.32 35.32 750
2014-09-22 35.32 35.32 35.32 35.32 1189
2014-10-03 35.32 35.32 35.32 35.32 78
2014-10-21 35.03 35.03 34.75 35.03 555
2014-10-30 35.03 35.21 35.03 35.03 1854
2014-11-11 34.75 34.75 34.75 34.75 880
2014-11-14 34.75 34.75 34.75 34.75 105
2014-12-03 35.03 35.03 35.03 35.03 200
2014-12-04 35.32 35.32 34.75 34.75 938
2014-12-05 34.18 34.75 34.18 34.75 224
2014-12-11 35.03 35.03 35.03 35.03 645
2014-12-15 34.75 34.75 34.75 34.75 564
2014-12-16 34.18 34.18 31.33 31.33 476
2014-12-18 22.79 22.79 22.79 22.79 10
2014-12-19 17.09 23.07 17.09 22.79 440
2015-01-14 28.48 28.48 28.48 28.48 250
2015-01-20 34.75 34.75 34.75 34.75 200
2015-01-22 34.75 34.75 34.75 34.75 400
2015-01-23 35.89 35.89 35.89 35.89 200
2015-02-03 34.75 34.75 34.75 34.75 968
2015-02-11 35.00 35.00 35.00 35.00 250
2015-02-19 35.00 35.00 35.00 35.00 110
2015-03-03 32.00 32.50 32.00 32.00 233
2015-03-06 30.00 30.00 28.50 30.00 4671
2015-03-09 0.00 0.00 0.00 30.00 0
2015-03-10 30.10 30.10 30.10 30.10 606
2015-03-11 29.80 29.80 25.50 25.50 387
2015-03-12 0.00 0.00 0.00 25.50 0
2015-03-16 27.65 27.65 27.65 27.65 790
2015-03-20 29.00 29.00 29.00 29.00 788
2015-03-23 29.00 29.00 25.00 25.00 362
2015-03-24 20.00 20.00 20.00 20.00 100
2015-03-26 20.20 28.80 20.20 20.20 1695
2015-03-30 28.80 28.80 28.80 28.80 600
2015-04-07 29.00 29.00 29.00 29.00 799
2015-04-08 28.80 28.80 28.80 28.80 900
2015-04-09 28.80 28.80 28.80 28.80 389
2015-04-13 21.60 28.80 21.60 21.60 3474
2015-04-16 30.00 30.00 30.00 30.00 107
2015-04-23 29.00 29.00 29.00 29.00 165
2015-04-24 28.80 28.80 28.80 28.80 200
2015-04-27 28.80 28.80 28.80 28.80 311
2015-04-28 29.00 29.00 28.80 29.00 1937
2015-05-06 28.80 28.80 28.80 28.80 198
2015-05-29 28.80 28.80 28.80 28.80 200
2015-06-16 27.00 27.00 27.00 27.00 100
2015-06-17 27.00 28.20 27.00 27.00 311
2015-06-18 27.40 27.40 27.40 27.40 551
2015-06-26 26.80 26.80 26.80 26.80 350
2015-07-08 29.00 29.00 29.00 29.00 353
2015-07-10 27.50 27.50 27.50 27.50 341
2015-07-13 27.40 27.40 27.40 27.40 500
2015-07-28 27.00 27.00 27.00 27.00 650
2015-07-30 27.00 27.00 27.00 27.00 135
2015-08-04 27.50 27.50 27.50 27.50 1125
2015-08-11 27.30 27.30 27.30 27.30 63
2015-08-14 27.10 27.10 27.10 27.10 378
2015-08-18 27.00 27.50 27.00 27.50 410
2015-08-20 27.30 27.30 27.30 27.30 63
2015-08-25 27.50 27.50 27.50 27.50 651
2015-09-01 26.20 27.50 26.20 26.20 640
2015-09-03 27.20 27.20 27.20 27.20 199
2015-09-08 26.30 26.30 26.30 26.30 81
2015-09-09 27.20 27.50 27.20 27.20 263
2015-09-10 26.20 26.20 26.20 26.20 952
2015-09-18 27.20 27.20 27.20 27.20 73
2015-09-21 27.50 27.50 27.50 27.50 754
2015-09-29 27.00 27.00 27.00 27.00 143
2015-10-01 26.00 26.00 25.80 26.00 1857
2015-10-06 26.80 26.80 26.80 26.80 282
2015-10-15 23.00 23.00 23.00 23.00 364
2015-10-16 17.50 17.50 17.50 17.50 90
2015-10-22 25.30 25.30 25.30 25.30 1256
2015-10-23 23.00 23.00 23.00 23.00 135
2015-10-28 23.00 23.00 23.00 23.00 124
2015-10-29 25.00 25.00 25.00 25.00 90
2015-11-10 25.15 26.50 25.15 25.15 2949
2015-11-13 25.10 25.10 25.10 25.10 250
2015-11-16 25.10 25.10 25.10 25.10 1610
2015-11-19 25.00 25.00 25.00 25.00 425
2015-11-25 26.10 26.10 26.10 26.10 168
2015-12-01 26.20 26.20 26.20 26.20 656
2015-12-08 25.70 26.00 25.70 25.70 202
2015-12-09 25.80 25.80 25.80 25.80 170
2015-12-10 0.01 0.01 0.01 0.01 285
2015-12-14 0.01 0.01 0.01 0.01 1446
2015-12-16 26.00 26.00 26.00 26.00 715
2015-12-18 25.82 25.82 25.80 25.82 1455
2015-12-23 26.00 26.00 26.00 26.00 496
2015-12-29 26.10 26.10 26.10 26.10 693
2016-01-06 26.00 26.00 26.00 26.00 142
2016-01-14 27.00 27.00 27.00 27.00 1093
2016-01-20 26.20 26.20 26.20 26.20 173
2016-01-22 26.50 26.50 26.50 26.50 266
2016-01-25 25.60 25.60 25.60 25.60 237
2016-01-26 25.60 25.60 25.60 25.60 625
2016-01-27 27.00 27.00 27.00 27.00 283
2016-02-10 26.00 26.00 26.00 26.00 104
2016-02-11 26.70 26.70 26.70 26.70 1016
2016-02-12 24.10 24.10 24.10 24.10 1408
2016-02-16 22.50 22.50 22.50 22.50 100
2016-02-17 22.50 22.50 22.50 22.50 539
2016-02-18 24.10 24.10 24.10 24.10 1400
2016-02-25 22.50 22.50 22.50 22.50 639
2016-03-01 24.80 24.80 24.80 24.80 190
2016-03-10 24.80 24.80 24.80 24.80 198
2016-03-16 24.80 24.80 24.00 24.80 565
2016-03-17 0.00 0.00 0.00 24.80 0
2016-03-18 24.00 24.00 24.00 24.00 500
2016-03-22 24.00 24.00 24.00 24.00 210
2016-03-23 23.00 23.00 20.00 20.00 196
2016-03-24 24.00 24.00 24.00 24.00 107
2016-03-29 25.00 25.00 24.50 25.00 969
2016-03-30 0.00 0.00 0.00 25.00 0
2016-03-31 24.10 24.50 24.10 24.10 5910
2016-04-01 0.00 0.00 0.00 24.10 0
2016-04-06 24.50 24.50 24.50 24.10 125
2016-04-07 0.00 0.00 0.00 24.10 0
2016-04-11 24.50 24.50 24.50 24.50 1290
2016-04-21 24.50 24.50 24.50 24.50 0
2016-04-22 24.50 24.50 24.50 24.50 0
2016-04-25 24.50 24.50 24.50 24.50 0
2016-04-26 24.50 24.50 24.50 24.50 0
2016-04-27 24.50 24.50 24.50 24.50 0
2016-04-28 24.50 24.50 24.50 24.50 0
2016-04-29 24.50 24.50 24.50 24.50 0
2016-05-03 24.50 24.50 24.50 24.50 0
2016-05-04 24.50 24.50 24.50 24.50 0
2016-05-05 16.00 16.00 16.00 16.00 882
2016-05-06 16.00 16.00 16.00 16.00 0
2016-05-09 16.00 16.00 16.00 16.00 0
2016-05-10 16.00 16.00 16.00 16.00 0
2016-05-11 16.00 16.00 16.00 16.00 0
2016-05-12 16.00 16.00 16.00 16.00 0
2016-05-13 16.00 16.00 16.00 16.00 0
2016-05-16 15.00 15.00 15.00 15.00 1069
2016-05-17 15.00 15.00 15.00 15.00 0
2016-05-18 15.00 15.00 15.00 15.00 0
2016-05-19 15.00 15.00 15.00 15.00 0
2016-05-20 15.00 15.00 15.00 15.00 0
2016-05-23 15.00 15.00 15.00 15.00 0
2016-05-24 15.00 15.00 15.00 15.00 0
2016-05-25 18.00 18.00 18.00 18.00 373
2016-05-26 18.00 18.00 18.00 18.00 0
2016-05-27 17.60 17.60 17.60 17.60 225
2016-05-31 17.60 17.60 17.60 17.60 0
2016-06-01 15.00 15.00 15.00 15.00 200
2016-06-02 15.00 15.00 15.00 15.00 0
2016-06-03 15.00 15.00 15.00 15.00 0
2016-06-07 18.00 18.00 18.00 18.00 273
2016-06-14 17.00 17.00 17.00 17.00 900
2016-06-15 17.00 17.00 17.00 17.00 0
2016-06-16 17.00 17.00 17.00 17.00 0
2016-06-21 17.50 17.50 17.50 17.00 0
2016-06-22 17.00 17.00 17.00 17.00 0
2016-06-23 17.00 17.00 17.00 17.00 0
2016-06-24 17.00 17.00 17.00 17.00 0
2016-06-27 17.00 17.00 17.00 17.00 0
2016-06-28 17.50 17.50 17.50 17.00 0
2016-06-29 17.00 17.00 17.00 17.00 0
2016-06-30 17.00 17.00 17.00 17.00 0
2016-07-01 17.00 17.00 17.00 17.00 397
2016-07-05 17.00 17.00 17.00 17.00 0
2016-07-06 17.00 17.00 17.00 17.00 0
2016-07-07 17.00 17.00 17.00 17.00 0
2016-07-08 17.00 17.00 17.00 17.00 32
2016-07-11 17.00 17.00 17.00 17.00 0
2016-07-12 17.00 17.00 17.00 17.00 0
2016-07-13 17.00 17.00 17.00 17.00 0
2016-07-14 17.00 17.00 17.00 17.00 0
2016-07-15 17.00 17.00 17.00 17.00 0
2016-07-18 17.00 17.00 17.00 17.00 0
2016-07-19 17.00 17.00 17.00 17.00 0
2016-07-20 16.80 16.80 16.80 16.80 35
2016-07-21 16.80 16.80 16.80 16.80 0
2016-07-22 16.80 16.80 16.80 16.80 0
2016-07-25 16.80 16.80 16.80 16.80 0
2016-07-26 17.60 17.60 17.60 17.60 200
2016-07-27 17.60 17.60 17.60 17.60 0
2016-07-28 17.60 17.60 17.60 17.60 0
2016-07-29 17.60 17.60 17.60 17.60 0
2016-08-01 17.60 17.60 17.60 17.60 0
2016-08-02 17.60 17.60 17.60 17.60 0
2016-08-03 17.60 17.60 17.60 17.60 0
2016-08-04 17.60 17.60 17.60 17.60 0
2016-08-05 17.60 17.60 17.60 17.60 0
2016-08-19 17.50 17.50 17.50 17.50 609
2016-09-12 17.50 17.50 17.50 17.50 750
2016-09-14 17.50 17.50 17.50 17.50 446
2016-10-31 17.64 17.64 17.50 17.64 1348
2016-11-07 20.60 20.60 20.60 20.60 2603
2017-03-27 17.50 17.50 17.50 17.50 180
2017-04-27 16.25 16.25 16.25 16.25 474
2017-05-30 12.50 12.50 12.50 12.50 956
2017-06-07 9.50 9.50 9.50 9.50 451
2017-06-12 16.50 16.50 16.50 16.50 451
2017-06-15 15.00 15.00 15.00 15.00 157
2018-05-21 15.00 15.00 15.00 15.00 259
2018-05-29 15.00 15.00 15.00 15.00 627
2018-07-10 16.70 16.70 16.70 16.70 250
2018-07-11 16.70 16.70 16.70 16.70 654
2018-07-13 17.30 17.30 17.30 17.30 320
2018-07-25 17.10 17.10 17.10 17.10 84
2018-07-27 17.10 17.40 17.10 17.40 477
2018-08-01 17.50 17.50 17.50 17.50 604
2018-08-02 17.60 17.60 17.60 17.60 726
2018-08-06 17.30 17.30 17.30 17.30 3000
2018-08-07 17.40 17.40 17.40 17.40 492
2018-08-10 17.00 17.00 17.00 17.00 300
2018-08-14 17.00 17.00 17.00 17.00 459
2018-08-15 18.00 20.00 17.20 19.40 2536
2018-08-16 18.00 20.10 17.20 20.10 2460
2018-08-20 19.20 19.20 19.20 19.20 17
2018-08-22 20.00 20.00 20.00 20.00 845
2018-08-24 19.50 19.50 19.50 19.50 1664
2018-08-28 21.00 21.00 21.00 21.00 600
2018-09-06 18.00 18.00 18.00 18.00 432
2018-10-05 17.00 17.00 17.00 17.00 550
2018-10-08 17.00 17.30 17.00 17.30 349
2018-10-10 17.30 17.30 17.30 17.30 702
2018-10-15 17.40 17.40 17.40 17.40 120
2018-10-19 17.20 17.20 17.00 17.20 3638
2018-10-26 17.20 17.20 17.20 17.20 648
2018-11-01 17.60 17.60 17.60 17.60 500
2018-11-02 17.60 17.60 17.60 17.60 500
2018-11-05 17.00 17.60 17.00 17.60 1083
2018-11-08 15.50 15.50 15.50 15.50 1177
2018-11-16 17.20 17.70 17.20 17.70 435
2018-11-29 17.20 17.20 17.20 17.20 1821
2018-12-14 17.60 17.60 17.60 17.60 464
2018-12-17 18.10 18.10 18.10 18.10 501
2018-12-19 18.10 18.10 18.10 18.10 300
2018-12-20 17.20 17.20 17.20 17.20 228
2018-12-24 19.80 19.80 19.80 19.80 271
2019-01-04 15.50 15.50 15.50 15.50 486
2019-01-14 17.60 17.60 17.20 17.20 530
2019-01-17 17.70 17.70 17.70 17.70 2123
2019-01-25 17.70 17.70 17.70 17.70 271
2019-02-01 17.20 17.20 17.20 17.20 116
2019-02-12 18.50 18.50 18.50 18.50 300
2019-02-15 17.60 17.70 17.60 17.70 696
2019-02-25 17.70 17.70 17.70 17.70 298
2019-03-12 17.50 17.50 17.50 17.50 547
2019-03-14 17.60 17.60 17.60 17.60 358
2019-03-18 17.70 17.70 17.70 17.70 275
2019-03-21 17.70 17.70 17.70 17.70 209
2019-03-22 17.70 17.70 17.70 17.70 432
2019-03-27 17.70 17.70 17.70 17.70 515
2019-04-05 17.70 17.70 17.70 17.70 6990
2019-04-11 17.50 17.50 17.50 17.50 109
2019-04-18 17.50 17.50 17.50 17.50 250
2019-04-23 17.20 17.50 17.20 17.50 303
2019-05-02 17.30 17.30 17.30 17.30 200
2019-05-10 17.00 17.00 17.00 17.00 100
2019-05-22 17.00 17.00 17.00 17.00 145
2019-05-29 17.00 17.00 17.00 17.00 1273
2019-06-04 16.80 16.80 16.80 16.80 204
2019-06-05 17.00 17.00 17.00 15.32 430
2019-06-06 17.00 17.00 17.00 15.32 350
2019-06-07 16.70 17.00 16.70 17.00 1313
2019-06-17 16.70 16.70 16.70 16.70 646
2019-07-10 16.50 16.70 16.50 16.50 2167
2019-07-11 16.50 16.50 16.50 15.32 1163
2019-08-19 16.00 16.00 16.00 15.32 2214
2019-09-05 15.00 15.00 15.00 15.32 200
2019-09-06 15.00 15.00 15.00 15.32 986
2019-09-09 15.00 15.00 15.00 15.00 134
2019-09-10 15.00 15.00 15.00 15.00 290
2019-09-12 14.70 14.70 14.70 15.32 50
2019-09-13 14.70 14.70 14.70 15.32 200
2019-09-16 14.80 14.80 14.70 14.70 7160
2019-09-17 14.80 14.80 14.80 14.80 1856
2019-09-20 14.50 14.50 14.50 14.50 400
2019-09-24 14.50 14.50 14.50 14.50 650
2019-09-25 14.00 14.00 14.00 14.00 410
2019-09-27 14.00 14.00 14.00 14.00 875
2019-10-03 14.10 14.10 14.10 14.10 114
2019-10-10 14.00 14.00 14.00 14.00 1503
2019-10-14 13.50 13.50 13.50 13.50 3870
2019-10-15 13.10 13.10 13.10 13.10 751
2019-10-17 13.10 13.10 13.10 13.10 631
2019-10-21 13.00 13.10 13.00 15.32 255
2019-10-22 13.10 13.10 13.10 13.10 1284
2019-10-23 13.10 13.10 13.10 13.10 850
2019-10-24 13.10 13.10 13.10 13.10 200
2019-10-25 13.10 13.10 13.10 13.10 141
2019-10-28 13.00 13.00 13.00 13.00 232
2019-10-29 13.10 13.10 13.00 13.00 1659
2019-11-01 13.10 13.10 13.10 13.10 867
2019-11-04 13.10 13.10 13.00 13.00 904
2019-11-07 13.00 13.00 13.00 13.00 350
2019-11-11 13.00 13.00 13.00 15.32 1210
2019-11-15 13.00 13.00 13.00 13.00 72
2019-11-19 13.10 13.10 13.10 13.10 382
2019-11-20 13.00 13.00 13.00 15.32 241
2019-11-22 13.10 13.10 13.10 15.32 129
2019-11-25 13.50 13.50 13.50 15.32 314
2019-11-27 13.50 13.50 13.50 13.50 38
2019-12-11 13.10 13.10 13.10 13.10 700
2019-12-12 13.60 13.60 13.60 13.60 551
2019-12-18 13.40 13.50 13.30 13.30 653
2020-01-09 13.40 13.40 13.40 13.40 295
2020-01-10 13.40 13.40 13.40 15.32 286
2020-01-23 12.50 12.50 12.50 12.50 150
2020-01-28 0.00 0.00 0.00 12.50 0
2020-03-27 22.50 22.50 22.50 22.50 282
2020-04-15 11.50 11.50 11.50 11.50 885
2020-04-24 11.00 11.00 11.00 11.00 343
2020-05-06 0.00 0.00 0.00 11.00 0
2020-07-17 0.00 0.00 0.00 11.00 0
2020-10-12 0.00 0.00 0.00 11.00 0
2020-10-14 0.00 0.00 0.00 11.00 0
2020-10-21 0.00 0.00 0.00 11.00 0
2020-10-27 0.00 0.00 0.00 11.00 0
2020-10-29 0.00 0.00 0.00 11.00 0
2020-11-03 0.00 0.00 0.00 11.00 0
2020-11-05 0.00 0.00 0.00 11.00 0
2020-11-11 0.00 0.00 0.00 11.00 0
2020-11-24 0.00 0.00 0.00 11.00 0
2020-12-08 0.00 0.00 0.00 11.00 0
2020-12-11 0.00 0.00 0.00 11.00 0
2020-12-17 0.00 0.00 0.00 11.00 0
2020-12-18 0.00 0.00 0.00 11.00 0
2020-12-22 0.00 0.00 0.00 11.00 0
2021-01-05 0.00 0.00 0.00 11.00 0
2021-01-08 0.00 0.00 0.00 11.00 0
2021-01-12 0.00 0.00 0.00 11.00 0
2021-01-21 0.00 0.00 0.00 11.00 0
2021-01-22 0.00 0.00 0.00 11.00 0
2021-01-26 0.00 0.00 0.00 11.00 0
2021-02-02 13.00 13.00 13.00 13.00 142
2021-02-03 0.00 0.00 0.00 13.00 140
2021-02-05 13.10 13.10 12.40 13.10 1457
2021-02-09 12.80 12.80 12.80 12.80 921
2021-02-16 12.00 12.00 12.00 12.00 331
2021-02-23 12.00 12.00 12.00 12.00 331
2021-03-03 13.90 13.90 13.90 12.00 1143
2021-03-17 13.10 13.90 13.00 12.00 3110
2021-03-25 0.00 0.00 0.00 12.00 5815
2021-03-31 12.60 14.80 12.60 12.60 2761
2021-04-07 12.80 13.10 12.50 12.80 1430
2021-04-09 13.00 13.60 13.00 13.00 2290
2021-04-14 14.00 14.00 14.00 14.00 493
2021-04-23 0.00 0.00 0.00 14.00 5408
2021-05-04 12.80 12.80 12.80 14.00 4248
2021-05-07 12.80 13.20 12.80 14.00 2175
2021-05-14 12.30 13.70 12.30 12.80 4591
2021-05-19 12.60 13.00 12.60 12.60 1056
2021-05-20 0.00 0.00 0.00 12.60 576
2021-05-21 16.50 16.50 12.30 16.50 1470
2021-05-26 15.10 15.10 15.10 15.10 735
2021-06-01 0.00 0.00 0.00 15.10 262
2021-06-03 12.60 12.60 12.60 12.60 260
2021-06-04 0.00 0.00 0.00 12.60 0
2021-06-07 13.60 13.60 13.60 13.60 102
2021-06-08 12.50 12.50 12.50 13.60 3360
2021-06-09 0.00 0.00 0.00 13.60 32133
2021-06-15 0.00 0.00 0.00 13.60 17265
2021-06-29 0.00 0.00 0.00 13.60 1558
2021-06-30 13.00 13.30 12.70 13.00 3304
2021-07-02 0.00 0.00 0.00 13.00 3639
2021-07-08 0.00 0.00 0.00 13.00 31800
2021-07-15 12.90 13.30 12.90 12.90 4108
2021-07-23 13.30 13.30 13.30 13.30 150
2021-07-27 13.40 13.50 13.00 13.50 1286
2021-07-30 12.50 12.50 12.50 12.50 140
2021-08-03 14.80 14.80 14.80 12.50 1859
2021-08-12 1.38 1.38 1.32 1.38 28875
2021-08-18 0.00 0.00 0.00 1.38 1925
2021-08-24 0.00 0.00 0.00 1.38 59
2021-08-26 0.00 0.00 0.00 1.38 11585
2021-08-30 1.27 1.30 1.27 1.27 12827
2021-09-10 1.29 1.29 1.29 1.29 9508
2021-09-14 20.11 20.11 1.38 1.96 8962
2021-09-20 0.00 0.00 0.00 1.96 1231
2021-09-24 19.75 19.75 1.28 19.75 8770
2021-09-29 0.00 0.00 0.00 19.75 478
2021-09-30 0.00 0.00 0.00 19.75 0
2021-10-04 1.10 1.10 1.10 1.10 152
2021-10-05 13.00 13.00 3.01 13.00 1144
2021-10-06 5.03 5.03 5.03 5.03 240
2021-10-07 17.01 28.90 16.99 17.02 4729
2021-10-11 0.00 0.00 0.00 17.02 59
2021-10-14 23.64 25.00 23.50 25.00 1358500
2021-10-15 24.52 25.00 24.18 24.99 943252
2021-10-18 24.61 25.10 24.26 24.77 751459
2021-10-19 24.54 25.00 24.49 24.75 914889
2021-10-20 24.66 24.86 24.55 24.86 686941
2021-10-21 24.65 24.89 24.52 24.61 823230
2021-10-22 24.40 24.69 24.20 24.64 511714
2021-10-25 24.51 24.82 24.37 24.75 637463
2021-10-26 24.57 24.75 24.50 24.62 778400
2021-10-27 24.42 24.62 24.31 24.41 711896
2021-10-28 24.27 24.41 23.84 23.95 791332
2021-10-29 23.56 23.99 23.35 23.73 650115
2021-11-01 23.57 24.67 23.57 24.62 937072
2021-11-02 24.37 24.68 24.06 24.44 1230594
2021-11-03 24.11 24.54 24.02 24.28 1261069
2021-11-04 24.16 24.69 24.06 24.55 1474227
2021-11-05 24.37 24.95 24.29 24.65 932235
2021-11-08 24.53 24.74 24.25 24.57 800916
2021-11-09 24.02 24.63 24.00 24.27 1235156
2021-11-10 24.11 24.58 24.11 24.47 541283
2021-11-11 24.44 24.58 23.80 24.29 498208
2021-11-12 24.19 24.37 23.98 24.29 342236
2021-11-15 24.12 24.41 23.60 24.19 865130
2021-11-16 24.15 24.40 23.81 24.13 782749
2021-11-17 23.80 24.43 23.61 24.20 621449
2021-11-18 24.00 24.49 23.89 23.98 772809
2021-11-19 23.84 24.03 23.67 23.94 576196
2021-11-22 23.82 24.19 23.75 23.97 472816
2021-11-23 23.87 24.14 23.65 23.76 420737
2021-11-24 23.61 24.14 23.61 23.91 324907
2021-11-26 23.72 23.99 23.46 23.97 372410
2021-11-29 23.85 23.97 23.60 23.85 745964
2021-11-30 23.64 24.42 23.64 24.09 901253
2021-12-01 24.14 24.98 24.01 24.22 879530
2021-12-02 24.18 24.57 24.08 24.41 610469
2021-12-03 24.33 24.47 23.93 24.42 522235
2021-12-06 24.50 26.39 24.38 26.06 2689072
2021-12-07 25.87 26.43 25.21 25.40 1078376
2021-12-08 25.15 27.39 25.15 27.30 1708159
2021-12-09 26.99 27.85 26.13 26.25 1041966
2021-12-10 26.30 27.48 26.30 26.85 917164
2021-12-13 26.86 27.36 26.84 27.04 843447
2021-12-14 26.98 27.30 25.99 26.12 835449
2021-12-15 26.14 26.82 26.05 26.55 1835637
2021-12-16 26.60 27.29 25.86 26.07 1729846
2021-12-17 26.22 28.26 26.19 27.14 7594311
2021-12-20 26.87 27.35 26.45 27.35 5057678
2021-12-21 27.36 28.63 27.11 27.41 1889526
2021-12-22 27.50 27.79 26.99 27.50 596864
2021-12-23 27.34 27.90 27.10 27.83 708372
2021-12-27 27.73 27.75 27.32 27.48 437395
2021-12-28 27.36 27.83 27.30 27.27 261301
2021-12-29 27.41 27.71 27.25 27.45 324960
2021-12-30 27.31 27.98 27.29 27.97 480494
2021-12-31 27.76 28.00 27.26 27.26 269909
2022-01-03 27.27 27.96 27.09 27.96 386133
2022-01-04 27.74 28.53 27.59 28.39 755500
2022-01-05 28.21 28.67 27.07 27.20 537562
2022-01-06 27.25 27.51 26.80 26.93 284560
2022-01-07 26.83 27.01 26.40 26.95 311136
2022-01-10 26.79 27.30 26.50 27.17 295398
2022-01-11 27.01 28.06 26.89 28.05 1073158
2022-01-12 27.91 28.62 27.87 28.14 553875
2022-01-13 28.14 28.36 27.61 27.77 377304
2022-01-14 27.47 27.69 27.05 27.40 293469
2022-01-18 27.16 27.91 26.91 27.46 373520
2022-01-19 27.31 27.57 26.56 26.85 312538
2022-01-20 26.74 27.01 26.25 26.33 388967
2022-01-21 26.16 26.70 25.35 26.36 294713
2022-01-24 25.98 26.63 25.55 26.63 500367
2022-01-25 26.25 26.74 25.91 26.66 372081
2022-01-26 26.80 27.30 26.11 26.67 267256
2022-01-27 26.67 27.16 26.13 26.52 270705
2022-01-28 26.38 27.04 26.21 27.04 265439
2022-01-31 26.84 27.48 26.58 26.94 274043
2022-02-01 26.95 27.35 26.54 26.72 201918
2022-02-02 26.70 27.19 26.56 26.74 172652
2022-02-03 26.51 26.90 25.83 26.03 177363
2022-02-04 25.98 26.23 25.29 25.35 170624
2022-02-07 25.32 25.98 25.32 25.48 200329
2022-02-08 25.48 25.99 25.41 25.83 189545
2022-02-09 25.94 26.48 25.81 26.15 192277
2022-02-10 25.82 26.29 25.79 26.07 233126
2022-02-11 25.78 26.50 25.51 25.80 195452
2022-02-14 25.80 25.90 24.79 24.83 212160
2022-02-15 24.87 25.71 24.43 25.06 196576
2022-02-16 24.96 25.16 24.49 25.12 249204
2022-02-17 24.92 25.06 24.67 24.97 298381
2022-02-18 24.86 25.17 24.67 24.75 211006
2022-02-22 24.49 25.46 24.41 25.27 229910
2022-02-23 25.22 25.85 24.97 25.30 240963
2022-02-24 24.90 25.75 24.73 25.58 256190
2022-02-25 25.43 25.71 25.21 25.55 240173
2022-02-28 25.23 26.43 25.03 25.95 436425
2022-03-01 25.83 26.46 25.68 26.32 526902
2022-03-02 26.26 27.06 26.02 26.92 478050
2022-03-03 27.08 27.97 26.79 27.90 445140
2022-03-04 27.55 28.19 27.38 28.04 497025
2022-03-07 27.93 28.19 27.60 27.71 541397
2022-03-08 27.66 27.90 26.96 27.41 292983
2022-03-09 27.66 27.99 27.39 27.46 186729
2022-03-10 27.16 27.70 27.08 27.62 279329
2022-03-11 27.82 27.99 27.55 27.75 288206
2022-03-14 27.64 27.93 27.41 27.68 278379
2022-03-15 27.77 28.00 27.48 27.58 372712
2022-03-16 27.70 28.18 27.61 28.11 480779
2022-03-17 27.95 28.62 27.95 28.36 391779
2022-03-18 28.44 29.17 28.33 28.80 995262
2022-03-21 29.09 29.59 28.81 29.14 479711
2022-03-22 29.11 29.68 29.02 29.36 430098
2022-03-23 29.28 29.34 28.50 28.86 312467
2022-03-24 28.89 29.63 28.82 29.12 245092
2022-03-25 29.07 29.72 29.01 29.64 359737
2022-03-28 29.66 30.00 29.60 29.96 453249
2022-03-29 30.09 31.09 30.00 30.85 381282
2022-03-30 30.81 31.31 30.44 30.59 234869
2022-03-31 30.67 31.22 30.44 30.78 353430
2022-04-01 30.91 31.39 30.75 31.29 290665
2022-04-04 31.36 31.97 31.32 31.57 369096
2022-04-05 31.67 32.20 31.23 31.29 333409
2022-04-06 31.12 31.34 30.44 30.57 452979
2022-04-07 30.65 30.82 29.78 29.98 594391
2022-04-08 29.84 30.51 29.75 29.91 313845
2022-04-11 29.81 30.11 29.70 29.80 291107
2022-04-12 29.84 30.68 29.81 30.04 831968
2022-04-13 29.98 30.51 29.76 30.05 671577
2022-04-14 30.06 30.52 29.60 29.86 423501
2022-04-18 29.78 30.61 29.78 30.31 436854
2022-04-19 30.31 30.95 30.31 30.89 386639
2022-04-20 30.91 31.86 30.91 31.40 354748
2022-04-21 31.57 31.69 30.72 30.83 404925
2022-04-22 30.61 30.69 30.24 30.31 280177
2022-04-25 30.13 30.45 29.51 30.39 259651
2022-04-26 30.29 30.67 30.16 30.22 303186
2022-04-27 30.21 30.94 29.87 30.57 603160
2022-04-28 30.47 31.56 30.40 31.52 361550
2022-04-29 31.32 31.70 30.29 30.29 424952
2022-05-02 30.31 30.54 28.62 29.27 427567
2022-05-03 29.17 30.86 28.97 30.52 644558
2022-05-04 30.37 31.08 29.69 30.55 409092
2022-05-05 30.24 30.88 29.66 29.91 353911
2022-05-06 29.71 30.12 29.30 29.71 318646
2022-05-09 29.40 29.47 28.21 28.26 402935
2022-05-10 28.57 28.85 26.95 27.24 598056
2022-05-11 27.15 28.06 26.72 26.79 425195
2022-05-12 26.58 27.80 26.11 27.78 594339
2022-05-13 28.21 30.33 28.08 29.75 1882893
2022-05-16 29.68 30.21 29.65 29.90 739522
2022-05-17 30.06 31.67 30.06 30.97 679979
2022-05-18 30.72 30.87 29.71 29.77 634462
2022-05-19 29.39 30.07 28.74 28.79 637307
2022-05-20 28.96 29.08 27.16 27.39 647628
2022-05-23 27.49 28.82 27.47 28.54 473081
2022-05-24 28.26 29.11 27.90 29.08 888231
2022-05-25 29.05 30.53 28.91 30.44 536492
2022-05-26 30.41 30.98 30.29 30.51 611669
2022-05-27 30.50 30.93 30.00 30.83 526137
2022-05-31 30.50 30.50 29.13 29.64 8643288
2022-06-01 29.52 31.51 29.31 31.23 986986
2022-06-02 31.20 32.27 30.81 31.83 893588
2022-06-03 31.40 32.90 31.00 32.52 747625
2022-06-06 32.93 32.93 30.59 30.87 766449
2022-06-07 30.73 31.15 29.49 31.10 775134
2022-06-08 30.79 31.03 30.08 30.40 1274257
2022-06-09 30.23 30.38 28.67 28.68 456707
2022-06-10 28.15 28.86 27.59 27.61 294160
2022-06-13 26.98 26.98 25.53 25.79 462089
2022-06-14 25.96 26.20 25.62 26.00 342767
2022-06-15 26.08 27.30 26.08 26.88 328763
2022-06-16 26.23 27.14 26.01 26.57 415912
2022-06-17 26.59 27.38 26.48 27.12 1441841
2022-06-21 27.06 28.15 26.48 26.57 1317601
2022-06-22 26.14 26.82 26.14 26.22 702022
2022-06-23 26.23 26.72 26.21 26.66 597166
2022-06-24 26.77 27.69 26.29 26.29 8958438
2022-06-27 26.33 27.06 26.25 27.01 580062
2022-06-28 27.07 27.46 26.40 26.29 564145
2022-06-29 26.22 26.22 25.21 25.61 403215
2022-06-30 25.33 26.00 25.15 25.79 401729
2022-07-01 25.84 26.09 25.35 25.99 398586
2022-07-05 25.58 26.14 25.22 26.14 303822
2022-07-06 26.07 26.48 25.68 25.89 188189
2022-07-07 26.01 27.03 25.88 26.94 336940
2022-07-08 26.76 27.08 26.17 26.25 274358
2022-07-11 26.08 26.08 25.65 26.00 181477
2022-07-12 25.75 26.77 25.69 26.74 219193
2022-07-13 26.32 26.79 26.09 26.40 225525
2022-07-14 25.79 26.15 25.69 25.88 146356
2022-07-15 26.65 26.65 25.93 26.43 201711
2022-07-18 26.61 26.90 26.27 26.32 235184
2022-07-19 26.62 27.39 26.62 27.32 181961
2022-07-20 27.23 27.41 26.90 27.03 195462
2022-07-21 26.73 26.74 26.02 26.71 241313
2022-07-22 26.65 26.82 25.98 26.46 330509
2022-07-25 26.66 27.30 26.55 26.98 195437
2022-07-26 26.92 27.24 26.64 26.86 274360
2022-07-27 26.91 27.65 26.81 27.47 198850
2022-07-28 27.61 28.30 27.31 28.27 171160
2022-07-29 28.14 28.70 27.94 28.67 447971
2022-08-01 28.40 29.04 28.09 28.92 259049
2022-08-02 28.48 29.19 28.18 28.19 257397
2022-08-03 28.39 28.93 28.00 28.03 257781
2022-08-04 28.02 28.02 27.28 27.38 180359
2022-08-05 27.17 27.71 27.02 27.68 228042
2022-08-08 27.91 28.60 27.91 28.37 232077
2022-08-09 28.52 28.65 28.24 28.30 322991
2022-08-10 28.70 29.05 28.48 28.81 278074
2022-08-11 29.00 29.36 28.87 29.00 154485
2022-08-12 29.00 29.68 29.00 29.57 205283
2022-08-15 29.33 29.90 29.29 29.82 150137
2022-08-16 29.63 30.18 29.63 29.94 239768
2022-08-17 29.60 29.81 29.32 29.51 195000
2022-08-18 29.42 29.77 28.96 29.21 207668
2022-08-19 29.07 29.11 28.10 28.54 224942
2022-08-22 28.18 28.22 27.64 27.89 152997
2022-08-23 27.98 28.19 27.43 27.44 148174
2022-08-24 27.43 27.64 27.25 27.41 184093
2022-08-25 27.46 27.82 27.21 27.46 147423
2022-08-26 27.34 27.61 26.47 26.51 127565
2022-08-29 26.31 26.68 26.15 26.44 178307
2022-08-30 26.40 26.63 26.14 26.38 150269
2022-08-31 26.35 26.54 26.10 26.26 436142
2022-09-01 25.95 26.07 25.20 25.93 201508
2022-09-02 26.14 26.33 25.73 25.88 132928
2022-09-06 25.89 26.09 25.69 26.06 142810
2022-09-07 26.00 26.58 26.00 26.52 156415
2022-09-08 26.19 26.54 26.08 26.43 160019
2022-09-09 26.70 27.27 26.52 26.98 193593
2022-09-12 27.13 27.59 27.05 27.49 165571
2022-09-13 26.90 27.19 25.41 25.68 246548
2022-09-14 25.42 25.57 24.94 25.30 216011
2022-09-15 25.14 25.71 25.03 25.08 229040
2022-09-16 24.87 25.34 24.67 25.24 488691
2022-09-19 25.02 25.55 24.92 25.48 154374
2022-09-20 25.14 25.21 24.77 24.92 157102
2022-09-21 25.25 25.39 24.28 24.28 157840
2022-09-22 24.12 24.12 23.13 23.35 216521
2022-09-23 23.21 23.40 22.77 23.36 184355
2022-09-26 23.12 23.38 22.28 22.35 484480
2022-09-27 22.42 22.52 21.72 22.04 314807
2022-09-28 22.18 23.04 21.92 22.53 422853
2022-09-29 22.00 22.13 20.82 21.33 423745
2022-09-30 21.29 21.80 21.29 21.33 369899
2022-10-03 21.68 21.77 21.41 21.62 347060
2022-10-04 21.88 22.43 21.57 21.90 238377
2022-10-05 21.48 22.04 20.96 21.94 262895
2022-10-06 21.96 22.01 21.48 21.74 234640
2022-10-07 21.47 22.09 21.40 21.72 288542
2022-10-10 21.80 22.06 21.73 21.74 279150
2022-10-11 21.58 21.90 21.38 21.82 254337
2022-10-12 21.84 22.48 21.59 22.20 204080
2022-10-13 21.79 22.84 21.57 22.83 217360
2022-10-14 23.13 23.51 22.16 22.18 143808
2022-10-17 22.53 23.08 22.49 22.79 189133
2022-10-18 23.15 23.50 22.73 23.15 200354
2022-10-19 22.80 22.98 22.16 22.46 140149
2022-10-20 22.55 22.94 22.22 22.36 134612
2022-10-21 22.55 23.19 22.16 22.95 176027
2022-10-24 22.98 23.35 22.59 23.11 162384
2022-10-25 23.01 24.11 23.01 23.91 238340
2022-10-26 24.18 24.23 23.55 23.89 198324
2022-10-27 24.10 24.85 23.99 24.24 199689
2022-10-28 24.21 24.91 24.16 24.87 187794
2022-10-31 24.57 25.22 24.54 25.20 298311
2022-11-01 25.34 25.65 24.93 25.37 291266
2022-11-02 25.29 25.29 23.72 24.17 470562
2022-11-03 23.85 24.21 23.27 23.81 174617
2022-11-04 23.93 25.24 23.84 25.17 227449
2022-11-07 25.48 25.84 25.25 25.82 153640
2022-11-08 25.92 26.34 25.10 25.27 163660
2022-11-09 25.21 25.71 24.70 24.80 287640
2022-11-10 25.77 26.45 25.71 26.11 284293
2022-11-11 26.02 26.41 25.30 25.56 171659
2022-11-14 25.40 25.93 25.02 25.07 181371
2022-11-15 25.23 25.67 25.06 25.35 163542
2022-11-16 24.92 25.13 24.43 24.59 274020
2022-11-17 24.26 24.99 24.22 24.98 203094
2022-11-18 25.66 25.66 24.89 25.06 280769
2022-11-21 25.09 25.13 24.42 24.73 186117
2022-11-22 24.88 25.00 24.64 24.85 153879
2022-11-23 24.94 25.12 24.48 24.95 92760
2022-11-25 25.10 25.10 24.61 24.65 56203
2022-11-28 24.41 24.86 23.91 24.15 141584
2022-11-29 24.09 24.94 23.89 24.82 165584
2022-11-30 24.77 25.74 24.54 25.71 413009
2022-12-01 25.72 26.13 25.06 25.36 188775
2022-12-02 24.90 25.66 24.56 25.37 226256
2022-12-05 25.07 25.24 24.44 24.55 155745
2022-12-06 24.35 24.77 24.12 24.53 168514
2022-12-07 24.30 24.86 24.30 24.38 160473
2022-12-08 24.31 24.77 24.30 24.55 155024
2022-12-09 24.30 24.67 24.29 24.34 142500
2022-12-12 24.13 24.46 23.86 24.10 205594
2022-12-13 24.71 25.05 24.02 24.21 305293
2022-12-14 24.09 24.27 23.69 23.95 249435
2022-12-15 23.45 23.95 23.30 23.67 235650
2022-12-16 23.17 23.55 22.83 23.32 472426
2022-12-19 23.24 23.37 22.49 22.75 174684
2022-12-20 22.36 22.95 22.27 22.85 182362
2022-12-21 22.98 23.70 22.92 23.05 202248
2022-12-22 22.73 22.90 22.14 22.72 186837
2022-12-23 22.71 23.04 22.50 22.79 114591
2022-12-27 22.66 23.23 22.50 22.97 187900
2022-12-28 22.99 23.30 22.97 23.00 252087
2022-12-29 23.11 23.60 22.86 23.57 209294
2022-12-30 23.45 23.73 23.20 23.67 248601
2023-01-03 23.80 24.00 22.78 23.08 183338
2023-01-04 23.29 24.29 23.21 23.70 158476
2023-01-05 23.47 23.55 22.66 23.42 251371
2023-01-06 23.69 24.42 23.69 24.16 161063
2023-01-09 24.13 24.23 23.90 24.06 164148
2023-01-10 23.78 23.96 23.26 23.37 214051
2023-01-11 23.41 24.65 23.41 24.62 219687
2023-01-12 24.62 25.15 24.47 24.94 204289
2023-01-13 24.66 25.06 24.57 24.87 174548
2023-01-17 24.79 24.98 24.58 24.78 129887
2023-01-18 24.91 24.92 23.98 24.10 127799
2023-01-19 23.79 24.35 23.12 24.08 163270
2023-01-20 24.30 24.30 23.38 24.12 224278
2023-01-23 24.04 24.75 23.88 24.50 154076
2023-01-24 24.21 24.80 23.75 24.68 174373
2023-01-25 24.37 24.63 24.27 24.61 87625
2023-01-26 24.60 24.85 24.42 24.73 94040
2023-01-27 24.61 25.00 24.61 24.80 131736
2023-01-30 24.38 24.86 24.25 24.28 128710
2023-01-31 24.30 25.02 24.30 24.87 240103
2023-02-01 24.69 24.96 24.22 24.68 239853
2023-02-02 24.77 25.56 24.73 25.22 286508
2023-02-03 24.81 24.99 24.47 24.70 270659
2023-02-06 24.39 24.51 23.81 24.40 148087
2023-02-07 24.22 24.55 23.92 24.16 198914
2023-02-08 23.97 24.05 23.60 23.67 155138
2023-02-09 23.86 24.10 23.29 23.41 216981
2023-02-10 23.25 23.93 23.20 23.88 179643
2023-02-13 23.86 24.32 23.74 24.27 150340
2023-02-14 23.85 24.77 23.81 24.22 178532
2023-02-15 23.09 24.74 23.09 24.69 356753
2023-02-16 24.27 24.87 24.27 24.58 284918
2023-02-17 24.65 24.78 24.27 24.36 265167
2023-02-21 24.02 24.13 23.66 24.03 240213
2023-02-22 24.12 24.59 23.94 24.08 301559
2023-02-23 24.24 24.71 24.18 24.65 176386
2023-02-24 24.29 24.59 24.04 24.36 210192
2023-02-27 24.51 24.57 23.75 23.92 164853
2023-02-28 23.87 24.21 23.70 24.19 669135
2023-03-01 24.00 24.03 23.26 23.64 201421
2023-03-02 23.45 23.94 23.42 23.62 141017
2023-03-03 23.66 23.66 23.09 23.16 198823
2023-03-06 23.14 23.23 22.86 22.90 228753
2023-03-07 22.94 23.28 22.77 23.23 206349
2023-03-08 23.21 23.45 22.89 23.05 162234
2023-03-09 23.07 23.32 22.20 22.30 168479
2023-03-10 22.14 22.25 21.21 21.51 199490
2023-03-13 21.12 21.53 20.92 21.48 260911
2023-03-14 22.05 22.37 21.73 21.85 423270
2023-03-15 21.29 22.06 21.16 22.05 274987
2023-03-16 21.78 22.62 21.71 22.27 375656
2023-03-17 22.00 22.00 21.08 21.58 707679
2023-03-20 21.65 21.81 21.30 21.66 270439
2023-03-21 21.91 22.23 21.77 22.17 257751
2023-03-22 22.03 22.03 21.30 21.31 378360
2023-03-23 21.40 21.93 21.35 21.64 364078
2023-03-24 21.54 22.41 21.54 22.40 324011
2023-03-27 22.58 22.85 22.47 22.51 264462
2023-03-28 22.38 22.76 22.26 22.61 231272
2023-03-29 22.75 23.11 22.70 22.86 345490
2023-03-30 23.14 23.14 22.50 22.72 138489
2023-03-31 22.88 23.41 22.88 23.40 412344
2023-04-03 23.41 23.66 23.20 23.39 359645
2023-04-04 23.43 23.43 22.91 23.25 170134
2023-04-05 23.02 23.10 22.72 22.89 264907
2023-04-06 22.97 23.09 22.81 23.09 206080
2023-04-10 22.90 23.30 22.85 23.26 442910
2023-04-11 23.25 23.47 23.09 23.18 179639
2023-04-12 23.37 23.43 22.70 22.73 191158
2023-04-13 22.76 22.97 22.60 22.90 221655
2023-04-14 23.01 23.22 22.18 22.43 163236
2023-04-17 22.45 22.87 22.35 22.85 159114
2023-04-18 22.82 22.90 22.44 22.61 164342
2023-04-19 22.44 22.68 22.32 22.57 144847
2023-04-20 22.44 22.68 22.20 22.39 132400
2023-04-21 22.46 22.61 22.18 22.57 149600
2023-04-24 22.63 22.82 22.10 22.26 126453
2023-04-25 22.02 22.19 21.82 21.89 177241
2023-04-26 21.75 21.90 21.50 21.60 156649
2023-04-27 21.66 22.03 21.57 21.98 210786
2023-04-28 21.70 22.68 21.70 22.55 252704
2023-05-01 22.48 22.98 22.48 22.73 224426
2023-05-02 22.45 22.54 21.99 22.38 225973
2023-05-03 22.47 22.89 22.38 22.41 213851
2023-05-04 22.18 22.53 22.07 22.39 180933
2023-05-05 22.64 22.86 22.45 22.80 149752
2023-05-08 22.81 22.97 22.45 22.56 142835
2023-05-09 22.34 22.64 22.14 22.50 197047
2023-05-10 22.83 22.89 22.06 22.10 196444
2023-05-11 21.88 22.20 21.77 21.90 157877
2023-05-12 21.90 22.09 21.51 21.75 144031
2023-05-15 21.85 21.94 21.72 21.86 154374
2023-05-16 21.68 21.93 21.45 21.50 153380
2023-05-17 21.65 22.40 21.34 22.18 203186
2023-05-18 22.08 22.38 21.87 22.07 205282
2023-05-19 22.29 22.29 21.45 21.65 142929
2023-05-22 21.72 21.78 21.47 21.73 165670
2023-05-23 21.69 22.07 21.55 21.58 169317
2023-05-24 21.67 21.79 21.41 21.43 226810
2023-05-25 21.34 21.39 20.76 20.92 153334
2023-05-26 20.89 21.20 20.85 21.03 159121
2023-05-30 21.07 21.28 21.00 21.20 231419
2023-05-31 21.19 21.62 21.06 21.49 438382
2023-06-01 21.56 21.86 21.37 21.81 230006
2023-06-02 22.06 22.75 22.06 22.62 258691
2023-06-05 22.58 22.99 22.60 22.62 183915
2023-06-06 22.71 23.59 22.71 23.41 277448
2023-06-07 23.59 24.10 23.51 23.98 268971
2023-06-08 23.88 23.94 23.55 23.58 205822
2023-06-09 23.50 23.62 23.32 23.47 136068
2023-06-12 23.30 23.42 23.08 23.28 237113
2023-06-13 23.36 23.74 23.21 23.38 486509
2023-06-14 23.38 23.75 23.18 23.49 232173
2023-06-15 23.30 23.54 22.85 23.52 251788
2023-06-16 23.82 23.82 23.30 23.43 412231
2023-06-20 23.27 23.33 22.90 23.06 174594
2023-06-21 22.93 23.00 22.51 22.51 212329
2023-06-22 22.59 22.64 22.22 22.61 239496
2023-06-23 22.24 22.95 22.24 22.87 914751
2023-06-26 22.68 23.45 22.65 23.33 453168
2023-06-27 23.43 23.72 23.25 23.55 457699
2023-06-28 23.47 23.47 22.87 22.80 441734
2023-06-29 22.64 23.26 22.64 23.25 415717
2023-06-30 23.40 23.45 22.80 23.14 560238
2023-07-03 22.96 23.66 22.96 23.61 120528
2023-07-05 23.38 23.83 23.13 23.73 241923
2023-07-06 23.44 23.66 23.01 23.58 224285
2023-07-07 23.47 23.79 23.35 23.38 277128
2023-07-10 23.22 23.48 23.22 23.47 165703
2023-07-11 23.41 24.06 23.34 23.99 195045
2023-07-12 24.34 24.63 24.29 24.31 182495
2023-07-13 24.29 24.41 23.97 24.16 149186
2023-07-14 24.08 24.14 23.85 24.13 119121
2023-07-17 24.06 24.29 23.93 24.09 140980
2023-07-18 24.05 24.29 23.87 23.95 133650
2023-07-19 24.07 24.29 23.97 24.16 158841
2023-07-20 24.04 24.49 24.02 24.40 162263
2023-07-21 24.52 24.52 24.14 24.29 161128
2023-07-24 24.25 24.54 24.24 24.34 119398
2023-07-25 24.23 24.43 23.98 23.99 197106
2023-07-26 24.10 24.91 24.10 24.64 544269
2023-07-27 24.73 24.79 23.69 23.75 224869
2023-07-28 23.91 24.28 23.80 24.27 229044
2023-07-31 24.24 24.53 24.13 24.34 235091
2023-08-01 24.13 24.92 24.06 24.81 240868
2023-08-02 24.55 25.07 24.41 24.77 283649
2023-08-03 24.60 24.77 24.33 24.62 203354
2023-08-04 24.50 24.83 24.38 24.55 264728
2023-08-07 24.56 24.83 24.34 24.68 136247
2023-08-08 24.36 24.51 24.14 24.45 147414
2023-08-09 24.40 24.91 24.29 24.66 178810
2023-08-10 24.72 25.07 24.46 24.50 167661
2023-08-11 24.25 24.64 24.25 24.53 159241
2023-08-14 24.40 24.53 24.12 24.13 107112
2023-08-15 23.93 23.96 23.55 23.60 143659
2023-08-16 23.53 23.75 23.14 23.14 168289
2023-08-17 23.13 23.57 22.95 22.97 159349
2023-08-18 22.76 23.37 22.76 23.29 211672
2023-08-21 23.15 23.35 22.70 22.71 125789
2023-08-22 22.77 22.86 22.61 22.64 131716
2023-08-23 22.66 23.13 22.63 23.09 145733
2023-08-24 22.98 23.42 22.98 23.08 150294
2023-08-25 23.14 23.34 23.05 23.16 137229
2023-08-28 23.22 23.61 23.22 23.32 122382
2023-08-29 23.32 23.78 23.29 23.76 308968
2023-08-30 23.67 24.32 23.67 24.20 377501
2023-08-31 24.08 24.29 23.82 23.91 245417
2023-09-01 24.06 24.34 24.06 24.18 160143
2023-09-05 24.08 24.31 23.78 24.14 220487
2023-09-06 24.17 24.31 23.95 24.29 154926
2023-09-07 24.21 24.53 24.20 24.46 284213
2023-09-08 24.43 24.67 24.35 24.43 143010
2023-09-11 24.53 24.53 24.02 24.06 134538
2023-09-12 23.89 24.21 23.82 24.20 150497
2023-09-13 24.08 24.23 23.80 23.97 174368
2023-09-14 24.18 24.70 24.18 24.66 146562
2023-09-15 24.59 24.65 24.39 24.51 557695
2023-09-18 24.40 24.57 24.31 24.44 157945
2023-09-19 24.46 24.96 24.37 24.79 164569
2023-09-20 24.85 25.40 24.85 24.92 279891
2023-09-21 24.65 24.94 24.39 24.81 463650
2023-09-22 24.82 25.03 24.48 24.48 398775
2023-09-25 24.27 24.48 24.15 24.39 159519
2023-09-26 24.17 24.35 23.70 23.73 133053
2023-09-27 23.80 24.22 23.74 23.59 252160
2023-09-28 23.63 24.02 23.63 23.82 148362
2023-09-29 24.04 24.16 23.51 23.81 224971
2023-10-02 23.59 23.89 23.18 23.27 202297
2023-10-03 23.06 23.16 22.61 22.81 299578
2023-10-04 22.87 23.30 22.82 23.27 188840
2023-10-05 23.28 24.11 23.28 23.99 340686
2023-10-06 23.72 24.16 23.52 23.99 258834
2023-10-09 23.66 24.52 23.54 24.46 191271
2023-10-10 24.48 24.97 24.47 24.94 286195
2023-10-11 25.00 25.72 24.92 25.45 375560
2023-10-12 25.37 25.74 25.10 25.73 604695
2023-10-13 25.95 25.95 25.28 25.44 252858
2023-10-16 25.64 25.86 25.42 25.47 241124
2023-10-17 25.27 25.84 25.27 25.46 548852
2023-10-18 25.23 25.41 25.10 25.26 179079
2023-10-19 25.02 25.54 24.88 24.88 252752
2023-10-20 25.02 25.03 24.57 24.58 171855
2023-10-23 24.33 24.83 24.14 24.21 262170
2023-10-24 24.39 24.50 24.25 24.42 286798
2023-10-25 24.16 24.39 24.07 24.21 322618
2023-10-26 24.33 24.55 24.14 24.47 179386
2023-10-27 24.50 24.50 23.63 23.80 133186
2023-10-30 24.08 24.47 23.76 24.45 181327
2023-10-31 24.58 25.13 24.43 25.10 237621
2023-11-01 24.92 25.49 24.73 25.19 211162
2023-11-02 25.31 25.49 24.43 25.41 279880
2023-11-03 25.75 26.23 25.49 25.51 219960
2023-11-06 25.25 25.39 24.99 25.18 190603
2023-11-07 25.01 25.07 24.55 24.57 157075
2023-11-08 24.49 24.69 24.24 24.48 179043
2023-11-09 24.58 24.58 24.06 24.22 143234
2023-11-10 24.30 24.49 24.04 24.47 194013
2023-11-13 24.29 24.45 24.12 24.34 156497
2023-11-14 24.99 25.87 24.87 25.68 478749
2023-11-15 25.35 25.80 25.35 25.62 232726
2023-11-16 25.59 25.61 24.95 24.96 324067
2023-11-17 25.24 25.27 24.94 24.99 411996
2023-11-20 24.91 24.98 24.63 24.72 469892
2023-11-21 24.51 24.68 24.19 24.23 277742
2023-11-22 24.46 24.66 24.34 24.42 127554
2023-11-24 24.31 24.46 24.31 24.38 81757
2023-11-27 24.26 24.52 24.10 24.14 566831
2023-11-28 24.04 24.24 23.84 23.88 445743
2023-11-29 24.03 24.41 23.81 23.98 475292
2023-11-30 23.94 24.34 23.92 24.12 895966
2023-12-01 24.01 25.09 24.01 25.04 553521
2023-12-04 25.00 25.67 24.99 25.66 250065
2023-12-05 25.55 25.55 24.70 24.96 345209
2023-12-06 25.11 25.41 24.76 24.82 187398
2023-12-07 24.79 25.23 24.73 24.94 427375
2023-12-08 24.89 25.23 24.72 25.21 437134
2023-12-11 25.19 25.37 24.99 25.25 443576
2023-12-12 25.30 25.45 24.91 25.28 285504
2023-12-13 25.27 26.54 25.06 26.42 359312
2023-12-14 26.99 27.25 26.42 26.80 491885
2023-12-15 26.74 26.77 26.15 26.22 589143
2023-12-18 26.33 26.33 25.73 25.77 462835
2023-12-19 25.84 26.20 25.72 25.92 438010
2023-12-20 25.80 26.29 25.59 25.59 463124
2023-12-21 25.81 25.99 25.53 25.80 367811
2023-12-22 25.84 26.19 25.69 25.73 159499
2023-12-26 25.70 25.96 25.60 25.65 238926
2023-12-27 25.73 25.73 25.46 25.63 172522
2023-12-28 25.42 25.77 25.42 25.77 168693
2023-12-29 25.67 25.68 25.32 25.34 299256
2024-01-02 25.27 25.68 25.27 25.39 285682
2024-01-03 25.33 25.33 24.87 25.10 389250
2024-01-04 24.98 25.52 24.98 25.41 292013
2024-01-05 25.29 25.63 25.09 25.16 422912
2024-01-08 25.19 25.53 25.12 25.41 332150
2024-01-09 25.03 25.22 24.98 25.21 257448
2024-01-10 25.10 25.31 25.10 25.25 226393
2024-01-11 25.19 25.35 25.07 25.28 406492
2024-01-12 25.50 25.54 25.26 25.41 184732
2024-01-16 25.23 25.37 25.06 25.10 310040
2024-01-17 24.72 25.27 24.71 24.94 339705
2024-01-18 24.96 24.99 24.53 24.74 221184
2024-01-19 24.95 25.24 24.71 25.12 253033
2024-01-22 25.27 25.70 25.13 25.70 222786
2024-01-23 25.90 25.90 25.25 25.41 319480
2024-01-24 25.67 25.69 25.00 25.10 214100
2024-01-25 25.60 25.83 25.51 25.81 239780
2024-01-26 25.96 26.02 25.72 25.79 280266
2024-01-29 25.79 25.81 25.36 25.54 255603
2024-01-30 25.35 25.57 25.29 25.34 226655
2024-01-31 25.46 25.50 24.81 24.83 375699
2024-02-01 24.84 25.37 24.75 25.36 329589
2024-02-02 24.96 25.16 24.70 24.94 340311
2024-02-05 24.60 25.01 24.44 24.65 726973
2024-02-06 24.62 25.14 24.62 25.00 284669
2024-02-07 25.01 25.20 24.79 24.85 211564
2024-02-08 24.76 25.37 24.74 25.32 268052
2024-02-09 25.22 25.59 25.09 25.55 390421
2024-02-12 25.64 25.74 25.44 25.54 236243
2024-02-13 24.83 25.26 24.61 25.03 316463
2024-02-14 24.96 25.62 24.56 25.15 604572
2024-02-15 25.34 25.86 25.29 25.85 366333
2024-02-16 25.67 25.80 25.51 25.64 303016
2024-02-20 25.29 25.43 24.95 25.10 371477
2024-02-21 25.10 25.46 25.10 25.37 163208
2024-02-22 25.26 25.40 25.03 25.07 425694
2024-02-23 24.97 25.28 24.81 25.10 301494
2024-02-26 24.97 25.11 24.73 24.84 294558
2024-02-27 25.00 25.19 24.85 25.03 459022
2024-02-28 24.96 25.50 24.92 25.33 398676
2024-02-29 25.64 25.65 25.10 25.25 302251
2024-03-01 25.30 25.55 25.04 25.53 213606
2024-03-04 25.48 25.83 25.44 25.58 175195
2024-03-05 25.47 25.75 25.23 25.34 214457
2024-03-06 25.49 25.57 25.05 25.06 193724
2024-03-07 25.22 25.26 24.84 24.96 432103
2024-03-08 25.25 25.39 24.97 25.06 344271
2024-03-11 24.94 25.24 24.94 25.16 371790
2024-03-12 25.07 25.18 24.85 25.15 286355
2024-03-13 25.22 25.33 24.94 25.04 608401
2024-03-14 24.91 24.97 24.53 24.72 407850
2024-03-15 24.47 24.90 24.47 24.76 564218
2024-03-18 24.66 24.82 24.63 24.74 254214
2024-03-19 24.79 25.00 24.78 24.83 283183
2024-03-20 24.67 25.14 24.64 25.01 456659
2024-03-21 25.13 25.24 24.97 25.17 445113
2024-03-22 25.16 25.24 24.61 24.71 319135
2024-03-25 24.77 24.89 24.43 24.51 306432
2024-03-26 24.67 24.79 24.52 24.56 363077
2024-03-27 24.75 25.38 24.65 25.38 446798
2024-03-28 25.43 25.73 25.40 25.71 337164
2024-04-01 25.68 25.68 24.91 24.93 290660
2024-04-02 24.58 24.71 24.16 24.27 487712
2024-04-03 24.13 24.49 24.07 24.41 430654
2024-04-04 24.59 24.70 24.45 24.57 773987
2024-04-05 24.52 24.62 24.43 24.50 403683
2024-04-08 24.64 24.93 24.61 24.86 181342
2024-04-09 24.84 25.07 24.70 24.98 361557
2024-04-10 24.34 24.34 23.75 23.98 645630
2024-04-11 24.11 24.12 23.83 24.05 246065
2024-04-12 24.02 24.34 23.94 24.30 233829
2024-04-15 24.40 24.40 23.86 24.05 196003
2024-04-16 23.88 24.18 23.53 24.07 331013
2024-04-17 24.17 24.38 24.01 24.01 307942
2024-04-18 24.13 24.58 24.04 24.52 444564
2024-04-19 24.53 24.97 24.53 24.86 315230
2024-04-22 24.92 25.31 24.79 25.16 229977
2024-04-23 25.14 25.49 25.12 25.49 183187
2024-04-24 25.34 25.51 25.09 25.43 252097
2024-04-25 25.20 25.42 25.07 25.28 271626
2024-04-26 25.38 25.58 25.13 25.18 241867
2024-04-29 25.26 25.50 25.22 25.32 235275
2024-04-30 25.15 25.59 25.15 25.34 468051
2024-05-01 25.40 25.62 25.11 25.28 382990
2024-05-02 25.52 25.68 25.34 25.44 460167
2024-05-03 25.80 25.90 24.87 25.09 260717
2024-05-06 25.22 25.37 24.88 24.98 179935
2024-05-07 25.14 25.44 25.11 25.25 171254
2024-05-08 25.25 25.35 24.81 24.99 177524
2024-05-09 25.06 25.26 24.93 25.17 152287
2024-05-10 25.20 25.21 24.95 25.03 705379
2024-05-13 25.11 25.15 24.77 24.85 442589
2024-05-14 25.10 25.12 24.69 25.07 454914
2024-05-15 25.32 25.40 25.14 25.23 337714
2024-05-16 25.27 25.31 25.12 25.26 164020
2024-05-17 25.36 25.37 25.12 25.26 159432
2024-05-20 25.20 25.44 24.67 24.74 158775
2024-05-21 24.75 24.80 24.57 24.65 209651
2024-05-22 24.52 24.73 24.48 24.67 243506
2024-05-23 24.65 24.67 24.34 24.41 322669
2024-05-24 24.51 24.63 24.11 24.21 205647
2024-05-28 24.24 24.38 23.84 23.93 298086
2024-05-29 23.70 23.94 23.69 23.87 275213
2024-05-30 24.00 24.44 24.00 24.28 231909
2024-05-31 24.38 24.87 24.29 24.77 478037
2024-06-03 24.92 25.23 24.75 25.18 357818
2024-06-04 25.05 25.19 24.90 24.92 224745
2024-06-05 24.89 24.94 24.74 24.86 316198
2024-06-06 24.76 25.01 24.73 24.99 173684
2024-06-07 24.71 24.95 24.60 24.62 208455
2024-06-10 24.40 24.62 24.06 24.44 761571
2024-06-11 24.25 24.37 24.13 24.16 389390
2024-06-12 24.75 24.96 24.54 24.56 203918
2024-06-13 24.46 24.94 24.44 24.82 364726
2024-06-14 24.71 24.92 24.62 24.72 352955
2024-06-17 24.62 24.77 24.50 24.54 200485
2024-06-18 24.59 24.75 24.45 24.48 161035
2024-06-20 24.17 24.56 24.13 24.45 256017
2024-06-21 24.52 24.60 24.39 24.54 524388
2024-06-24 24.61 24.91 24.57 24.65 813863
2024-06-25 24.66 24.66 24.35 24.58 458244
2024-06-26 24.37 24.65 24.33 24.39 315674
2024-06-27 24.49 24.74 24.37 24.49 226813
2024-06-28 24.72 24.80 24.35 24.76 827346
2024-07-01 24.64 24.85 24.25 24.45 214634
2024-07-02 24.51 24.65 24.41 24.51 335951
2024-07-03 24.51 24.76 24.40 24.41 74232
2024-07-05 24.28 24.63 24.20 24.54 301760
2024-07-08 24.56 24.78 24.47 24.61 285162
2024-07-09 24.46 24.57 24.28 24.45 608691
2024-07-10 24.59 24.74 24.44 24.65 237610
2024-07-11 25.19 25.59 25.10 25.47 381670
2024-07-12 25.73 25.97 25.53 25.66 516627
2024-07-15 25.84 26.03 25.74 25.98 333272
2024-07-16 26.19 26.60 26.19 26.51 399576
2024-07-17 26.48 26.89 26.36 26.67 494842
2024-07-18 26.47 26.91 26.43 26.59 299422
2024-07-19 26.65 26.65 26.34 26.54 230726
2024-07-22 26.55 27.06 26.44 26.77 359486
2024-07-23 26.61 26.97 26.58 26.74 425115
2024-07-24 26.73 27.01 26.32 26.34 284693
2024-07-25 26.36 26.84 26.15 26.36 359622
2024-07-26 26.61 26.68 26.36 26.61 311015
2024-07-29 26.65 26.66 26.28 26.44 255961
2024-07-30 26.43 27.71 26.41 27.70 458116
2024-07-31 27.52 28.57 27.52 28.17 1112689
2024-08-01 27.97 28.55 27.54 27.98 441353
2024-08-02 27.79 28.23 27.67 27.96 345598
2024-08-05 27.34 27.57 26.95 27.04 377003
2024-08-06 26.99 27.73 26.99 27.59 232373
2024-08-07 27.76 28.00 27.50 27.56 215971
2024-08-08 27.70 27.90 27.56 27.78 212446
2024-08-09 27.75 27.92 27.61 27.92 174191
2024-08-12 27.84 27.84 27.47 27.61 216849
2024-08-13 27.78 27.90 27.55 27.78 220023
2024-08-14 27.86 28.05 27.67 27.91 146622
2024-08-15 28.19 28.51 27.99 28.28 211048
2024-08-16 28.30 28.45 28.04 28.23 145060
2024-08-19 28.24 28.35 28.10 28.21 192195
2024-08-20 28.31 28.34 28.00 28.01 199864
2024-08-21 28.06 28.27 27.88 28.27 204654
2024-08-22 28.21 28.24 27.97 28.23 210514
2024-08-23 28.23 28.90 28.23 28.68 316140
2024-08-26 28.95 28.96 28.70 28.79 302761
2024-08-27 28.65 28.86 28.58 28.82 225400
2024-08-28 28.89 29.22 28.79 29.21 284793
2024-08-29 29.48 29.54 29.19 29.27 740182
2024-08-30 29.22 29.70 29.22 29.68 494458
2024-09-03 29.55 29.81 29.23 29.37 305142
2024-09-04 29.25 29.68 29.21 29.41 308575
2024-09-05 29.59 29.95 29.30 29.37 241156
2024-09-06 29.40 29.58 28.98 29.14 263037
2024-09-09 29.14 29.33 28.88 29.26 211323
2024-09-10 29.21 29.54 29.13 29.42 144999
2024-09-11 29.16 29.31 28.83 29.21 165441
2024-09-12 29.37 29.60 29.28 29.59 221597
2024-09-13 29.81 29.90 29.68 29.79 264367
2024-09-16 29.99 30.11 29.77 29.80 202543
2024-09-17 29.96 30.20 29.79 29.86 277813
2024-09-18 29.82 30.33 29.70 29.80 323383
2024-09-19 30.12 30.12 29.57 29.87 287443
2024-09-20 29.73 29.89 29.35 29.42 872583
2024-09-23 29.58 29.79 29.30 29.49 475697
2024-09-24 28.93 29.09 28.57 28.62 4399740
2024-09-25 28.62 28.75 28.21 28.30 1819415
2024-09-26 28.27 28.58 28.08 28.21 1471709
2024-09-27 28.44 28.49 28.20 28.09 649378
2024-09-30 28.16 28.41 28.07 28.37 577967
2024-10-01 28.41 28.95 28.24 28.89 860686
2024-10-02 28.82 28.96 28.24 28.52 457659
2024-10-03 28.95 29.23 28.70 29.23 867004
2024-10-04 29.18 29.47 29.17 29.47 529517
2024-10-07 29.37 29.38 29.08 29.25 480842
2024-10-08 29.37 29.56 29.01 29.11 414812
2024-10-09 28.96 29.30 28.96 29.25 647760
2024-10-10 29.13 29.25 28.82 28.88 213233
2024-10-11 28.95 29.18 28.81 28.98 251424
2024-10-14 28.98 29.17 28.86 29.08 326202
2024-10-15 29.17 29.74 29.17 29.37 420915
2024-10-16 29.46 29.81 29.38 29.77 458440
2024-10-17 29.70 29.81 29.58 29.65 329337
2024-10-18 29.70 29.99 29.64 29.99 331597
2024-10-21 29.95 29.95 29.25 29.27 243883
2024-10-22 29.17 29.43 29.11 29.23 236223
2024-10-23 29.08 29.52 29.08 29.48 266096
2024-10-24 29.51 29.59 29.29 29.46 365818
2024-10-25 29.67 29.67 29.15 29.20 259718
2024-10-28 29.37 29.67 29.17 29.46 430595
2024-10-29 29.36 29.54 29.20 29.43 508090
2024-10-30 28.94 30.10 28.02 30.06 622509
2024-10-31 29.90 30.22 29.42 29.45 630170
2024-11-01 29.77 30.19 29.53 29.54 358213
2024-11-04 29.57 30.28 29.57 29.70 508798
2024-11-05 29.53 29.98 29.47 29.88 666010
2024-11-06 30.43 30.74 29.96 30.54 673470
2024-11-07 30.56 31.06 30.55 30.81 466866
2024-11-08 30.96 31.20 30.87 30.94 421435
2024-11-11 31.05 31.37 31.00 31.12 288623
2024-11-12 31.11 31.26 30.61 30.61 470470
2024-11-13 30.77 30.90 30.36 30.37 276387
2024-11-14 30.46 30.68 30.08 30.16 257368
2024-11-15 30.19 30.46 30.14 30.16 305229
2024-11-18 30.07 30.61 30.07 30.51 252343
2024-11-19 30.14 30.90 30.14 30.88 231762
2024-11-20 30.68 30.84 30.56 30.80 266095
2024-11-21 30.98 31.18 30.91 30.91 309484
2024-11-22 31.09 31.21 30.73 30.75 320609
2024-11-25 30.88 31.04 30.26 30.64 529643
2024-11-26 30.46 30.89 30.43 30.80 445813
2024-11-27 30.88 31.65 30.88 31.30 503573
2024-11-29 31.46 31.60 30.96 30.97 288517
2024-12-02 31.07 31.15 30.78 30.80 357616
2024-12-03 30.78 30.96 30.60 30.76 320095
2024-12-04 30.83 31.27 30.83 31.11 329242
2024-12-05 30.98 31.15 30.81 31.03 276228
2024-12-06 31.10 31.33 31.07 31.20 291875
2024-12-09 31.25 31.25 30.84 30.97 311589
2024-12-10 30.97 31.26 30.70 31.08 409274
2024-12-11 31.09 31.31 30.74 30.85 357230
2024-12-12 30.87 31.44 30.87 30.89 353235
2024-12-13 30.75 30.99 30.64 30.95 292924
2024-12-16 31.04 31.51 30.97 31.08 348691
2024-12-17 30.97 31.31 30.84 30.85 351844
2024-12-18 30.84 31.19 29.63 29.71 528835
2024-12-19 29.85 30.12 29.53 29.56 498812
2024-12-20 29.38 30.25 29.38 29.80 2438347
2024-12-23 29.65 29.93 29.55 29.80 305932
2024-12-24 29.71 30.11 29.71 30.07 178860
2024-12-26 29.96 30.22 29.96 30.00 202476
2024-12-27 29.79 29.99 29.51 29.45 250142
2024-12-30 29.38 29.78 29.10 29.65 821546
2024-12-31 29.80 30.23 29.55 30.13 573539
2025-01-02 30.38 30.50 29.65 29.78 423451
2025-01-03 29.95 30.20 29.79 30.08 337503
2025-01-06 30.05 30.20 29.44 29.45 473928
2025-01-07 29.62 29.67 28.99 29.18 366470
2025-01-08 29.20 29.65 29.09 29.48 585635
2025-01-10 28.85 29.24 27.78 28.68 499444
2025-01-13 28.40 28.95 28.40 28.86 262490
2025-01-14 28.90 29.01 28.68 28.96 302985
2025-01-15 29.59 29.69 28.92 29.02 302904
2025-01-16 29.09 29.37 29.01 29.28 371847
2025-01-17 29.43 29.45 28.86 28.97 258529
2025-01-21 29.02 29.38 29.02 29.20 287468
2025-01-22 29.02 29.03 28.67 28.73 372956
2025-01-23 28.70 29.33 28.54 29.31 395908
2025-01-24 29.14 29.85 29.06 29.77 354631
2025-01-27 29.76 30.47 29.76 30.00 317727
2025-01-28 29.89 30.58 29.89 30.39 760838
2025-01-29 30.12 30.56 29.76 29.99 619906
2025-01-30 30.25 30.37 29.82 30.08 366399
2025-01-31 30.12 30.24 29.55 29.74 496567
2025-02-03 29.39 29.72 29.03 29.51 353866
2025-02-04 29.21 29.46 29.01 29.21 391972
2025-02-05 29.25 29.87 29.09 29.77 289779
2025-02-06 29.94 30.00 29.63 29.80 236205
2025-02-07 29.77 30.19 29.64 30.15 271396
2025-02-10 30.09 30.09 29.58 29.81 362252
2025-02-11 29.41 30.30 29.41 30.16 377422
2025-02-12 29.72 31.04 29.60 30.57 624271
2025-02-13 30.46 30.81 30.44 30.77 289100
2025-02-14 30.95 31.01 30.09 30.15 371527
2025-02-18 30.07 30.15 29.78 30.00 361963
2025-02-19 29.84 30.05 29.58 29.84 424961
2025-02-20 29.58 30.01 29.58 29.91 280601
2025-02-21 30.19 30.40 29.44 29.69 321672
2025-02-24 29.78 30.04 29.58 29.59 372982
2025-02-25 29.80 30.09 29.53 29.65 517255
2025-02-26 29.69 29.84 29.33 29.49 369374
2025-02-27 29.44 29.72 29.34 29.46 286994
2025-02-28 29.63 29.90 29.44 29.78 1192630
2025-03-03 29.71 30.12 29.66 29.93 429998
2025-03-04 30.02 30.29 29.65 29.67 463616
2025-03-05 29.49 29.88 29.37 29.69 352124
2025-03-06 29.40 29.64 29.16 29.37 333222
2025-03-07 29.34 29.71 29.16 29.22 415245
2025-03-10 29.03 29.45 28.32 28.67 397455
2025-03-11 28.84 28.98 28.27 28.86 795082
2025-03-12 29.17 29.24 28.14 29.04 675570
2025-03-13 29.01 29.27 28.34 28.36 334496
2025-03-14 28.92 28.92 28.20 28.67 1314019
2025-03-17 28.53 29.14 28.53 29.09 390408
2025-03-18 29.04 29.30 28.77 28.92 367009
2025-03-19 28.78 29.12 28.48 29.01 273349
2025-03-20 28.48 29.24 28.48 28.97 302183
2025-03-21 28.81 28.97 28.22 28.57 738515
2025-03-24 28.70 29.44 28.65 29.44 373067
2025-03-25 29.41 29.58 29.04 29.23 333884
2025-03-26 28.75 29.72 28.75 29.40 412869
2025-03-27 29.53 29.64 29.17 29.27 423090
2025-03-28 29.40 29.42 28.94 28.98 369444
2025-03-31 29.00 29.49 28.81 29.37 343782
2025-04-01 29.32 29.70 29.16 29.42 427892
2025-04-02 29.32 29.83 29.32 29.73 297009
2025-04-03 28.95 29.46 27.94 28.04 465611
2025-04-04 27.54 27.65 26.95 27.17 632325
2025-04-07 26.36 27.44 25.70 26.63 559373
2025-04-08 27.14 27.45 25.68 25.97 472425
2025-04-09 25.61 27.54 25.21 27.39 650790
2025-04-10 26.79 27.24 25.98 26.43 562292
2025-04-11 26.46 26.80 25.77 26.59 295414
2025-04-14 26.80 27.18 26.72 26.92 367990
2025-04-15 26.80 27.19 26.80 27.01 530908
2025-04-16 27.08 27.48 27.06 27.33 304092
2025-04-17 27.32 27.91 27.32 27.47 587429
2025-04-21 27.21 27.35 26.77 26.95 473922
2025-04-22 27.28 27.98 27.28 27.57 592334
2025-04-23 27.89 28.16 27.57 27.67 241656
2025-04-24 27.61 27.77 27.46 27.60 221405
2025-04-25 27.44 27.80 27.25 27.73 208537
2025-04-28 27.73 28.09 27.58 28.07 288896
2025-04-29 27.92 28.16 27.74 27.95 535810
2025-04-30 28.02 28.05 27.59 27.86 543042
2025-05-01 27.30 28.47 27.26 28.18 599642
2025-05-02 28.30 28.56 28.10 28.39 342099
2025-05-05 28.41 28.41 27.81 27.90 278087
2025-05-06 27.84 28.13 27.71 27.97 281813
2025-05-07 28.12 28.37 27.97 28.14 442606
2025-05-08 28.30 28.31 27.85 28.04 363873
2025-05-09 28.04 28.31 27.93 28.10 312996
2025-05-12 28.54 29.01 28.34 28.86 409140
2025-05-13 28.91 28.91 28.30 28.33 370806
2025-05-14 28.05 28.06 27.79 27.98 395480
2025-05-15 28.12 28.45 28.10 28.31 354143
2025-05-16 28.47 28.52 28.26 28.43 325126
2025-05-19 28.15 28.28 28.11 28.17 181842
2025-05-20 28.00 28.12 27.87 27.89 233405
2025-05-21 27.73 27.82 27.30 27.33 338816
2025-05-22 27.25 27.53 27.01 27.37 432916
2025-05-23 27.12 27.41 27.08 27.31 433713
2025-05-27 27.65 28.12 27.45 28.08 467614
2025-05-28 28.14 28.17 27.77 27.81 331751
2025-05-29 27.83 28.31 27.83 28.26 412973
2025-05-30 28.26 28.30 27.93 28.09 390859

Explore More About IVT

Coins representing dividend payouts and trends

IVT Dividend History

Discover InvenTrust Properties Corp'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

IVT Stock Split History

Discover InvenTrust Properties Corp'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

IVT Historical Prices

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