JBI Historical Prices

Summary

Key Stock Metrics

5.99

(April 16, 2025)

52-Week Low

15.24

(July 30, 2024)

52-Week High

27.49

(September 27, 2012)

All-Time High

8.17

(June 27, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2011-05-24 26.13 26.13 25.94 25.95 1430
2011-05-26 26.38 26.39 26.05 26.05 1216
2011-05-27 25.97 26.39 25.97 26.39 1425
2011-05-31 26.30 26.30 26.26 26.26 900
2011-06-01 26.02 26.02 25.92 25.92 600
2011-06-02 26.27 26.27 25.79 25.80 2260
2011-06-03 25.90 25.99 25.90 25.91 1400
2011-06-06 26.01 26.01 25.66 25.75 1100
2011-06-07 25.80 25.89 25.80 25.89 900
2011-06-09 25.90 25.90 25.89 25.89 1830
2011-06-10 25.89 25.91 25.75 25.89 3115
2011-06-16 25.90 26.35 25.90 26.30 3341
2011-06-20 25.82 26.07 25.77 26.03 1500
2011-06-21 25.87 26.07 25.85 25.93 700
2011-06-22 25.78 26.05 25.71 26.05 1100
2011-06-23 26.37 26.40 26.23 26.23 688
2011-06-24 26.37 26.38 26.17 26.36 1650
2011-06-27 26.15 26.40 26.15 26.40 300
2011-06-29 26.08 26.08 26.08 26.08 100
2011-06-30 26.38 26.55 26.38 26.41 599
2011-07-01 26.25 26.25 25.86 26.07 3050
2011-07-05 26.00 26.00 25.99 26.00 1910
2011-07-06 25.96 25.99 25.85 25.85 2750
2011-07-08 25.88 26.12 25.85 26.12 1013
2011-07-11 26.13 26.13 25.90 25.90 892
2011-07-12 26.10 26.13 25.95 25.95 1800
2011-07-14 26.00 26.01 25.61 25.90 4392
2011-07-15 26.04 26.05 26.03 26.05 900
2011-07-18 26.17 26.17 26.17 26.17 192
2011-07-20 26.40 26.40 26.20 26.20 300
2011-07-21 26.22 26.22 26.20 26.20 500
2011-07-22 26.20 26.20 26.20 26.20 200
2011-07-25 26.02 26.02 26.00 26.00 300
2011-07-26 26.55 26.55 26.00 26.00 4400
2011-07-27 26.02 26.46 25.95 26.20 2833
2011-07-28 26.33 26.34 26.33 26.34 659
2011-07-29 26.45 26.49 26.42 26.45 1504
2011-08-01 26.50 26.50 26.50 26.50 1000
2011-08-02 26.50 26.55 26.20 26.50 1500
2011-08-03 26.52 26.52 26.52 26.52 100
2011-08-04 26.22 26.34 26.21 26.34 600
2011-08-05 26.25 26.25 25.75 25.90 1717
2011-08-08 25.90 25.90 25.85 25.90 3000
2011-08-09 26.05 26.05 25.90 25.95 2510
2011-08-10 25.50 25.50 24.98 25.33 2150
2011-08-11 25.05 25.44 25.05 25.44 2839
2011-08-12 25.21 25.41 25.11 25.40 1100
2011-08-15 25.42 25.42 25.16 25.23 2895
2011-08-16 25.44 25.44 25.21 25.21 1516
2011-08-18 25.96 25.96 25.64 25.64 973
2011-08-19 25.33 25.79 25.33 25.34 1325
2011-08-23 25.37 25.65 25.34 25.59 2174
2011-08-24 25.62 25.70 25.62 25.70 2434
2011-08-25 25.75 25.79 25.60 25.60 2700
2011-08-26 25.44 25.90 25.43 25.90 1759
2011-08-29 25.43 25.70 25.43 25.60 1000
2011-09-01 25.90 25.90 25.87 25.90 400
2011-09-02 25.81 25.81 25.80 25.80 300
2011-09-06 25.80 25.80 25.51 25.51 1700
2011-09-08 25.48 25.48 25.45 25.46 600
2011-09-09 25.36 25.36 25.35 25.35 977
2011-09-12 25.35 25.45 25.20 25.45 1500
2011-09-13 25.49 25.50 25.49 25.50 422
2011-09-15 25.51 25.51 25.51 25.51 150
2011-09-16 25.53 25.60 25.41 25.41 1890
2011-09-20 25.60 25.60 25.60 25.60 100
2011-09-21 25.60 25.60 25.60 25.60 300
2011-09-22 25.80 25.89 25.80 25.89 2100
2011-09-23 25.57 25.75 25.57 25.75 1525
2011-09-26 25.44 25.75 25.38 25.50 2900
2011-09-28 25.68 25.69 25.52 25.52 1165
2011-09-29 25.72 25.72 25.72 25.72 200
2011-10-03 25.68 26.35 25.43 25.43 21265
2011-10-04 25.50 25.50 25.50 25.50 482
2011-10-05 25.74 25.78 25.74 25.78 500
2011-10-06 25.75 25.75 25.75 25.75 100
2011-10-07 25.75 25.79 25.75 25.76 600
2011-10-10 25.53 25.80 25.53 25.80 500
2011-10-11 25.78 25.78 25.78 25.78 300
2011-10-12 26.00 26.00 26.00 26.00 100
2011-10-13 25.53 25.55 25.50 25.52 1200
2011-10-14 25.45 26.00 25.45 26.00 1080
2011-10-17 25.80 25.80 25.80 25.80 200
2011-10-18 25.99 26.25 25.99 26.25 8400
2011-10-20 25.97 25.97 25.97 25.97 111
2011-10-26 25.64 26.08 25.64 26.00 2080
2011-10-27 25.89 26.08 25.80 25.91 2150
2011-10-28 25.82 25.82 25.81 25.81 300
2011-10-31 25.79 25.79 25.75 25.76 1700
2011-11-01 25.09 25.81 25.09 25.75 800
2011-11-02 25.76 25.76 25.76 25.76 100
2011-11-03 25.94 25.96 25.94 25.96 600
2011-11-04 25.78 26.15 25.78 26.10 1880
2011-11-07 26.17 26.17 26.17 26.17 150
2011-11-09 26.07 26.33 26.07 26.33 300
2011-11-11 25.99 25.99 25.99 25.99 100
2011-11-14 25.66 26.11 25.66 25.93 650
2011-11-15 25.98 26.20 25.98 26.20 500
2011-11-22 25.78 25.89 25.78 25.89 200
2011-11-28 25.87 25.88 25.86 25.86 1080
2011-11-29 25.91 26.09 25.91 25.96 3565
2011-11-30 26.13 26.19 26.13 26.19 750
2011-12-01 25.90 25.93 25.87 25.93 2735
2011-12-02 25.91 26.09 25.91 25.95 3900
2011-12-05 25.96 26.13 25.95 25.95 1825
2011-12-06 25.97 25.97 25.95 25.96 1100
2011-12-07 26.01 26.05 26.00 26.01 6250
2011-12-08 26.02 27.00 26.02 26.16 7400
2011-12-09 26.11 26.22 26.11 26.21 3263
2011-12-12 26.04 26.42 26.04 26.18 1875
2011-12-13 26.25 26.25 26.25 26.25 700
2011-12-14 26.15 26.45 26.15 26.45 500
2011-12-20 26.14 26.45 26.11 26.42 1273
2011-12-21 26.13 26.37 26.13 26.36 2900
2011-12-22 26.26 26.38 26.26 26.36 2000
2011-12-23 26.25 26.52 26.21 26.35 3000
2011-12-27 26.37 26.55 26.32 26.55 1300
2011-12-28 26.34 26.41 26.26 26.26 500
2011-12-30 26.28 26.28 26.28 26.28 100
2012-01-03 26.35 26.35 26.35 26.35 300
2012-01-04 26.55 26.55 26.30 26.30 1000
2012-01-05 26.31 26.33 26.29 26.29 2001
2012-01-06 26.55 26.60 26.51 26.51 700
2012-01-09 26.36 26.37 26.35 26.35 1000
2012-01-10 26.36 26.51 26.35 26.51 1980
2012-01-11 26.54 26.54 26.36 26.36 1925
2012-01-12 26.52 26.56 26.40 26.40 1100
2012-01-17 26.50 26.50 26.42 26.42 1000
2012-01-18 26.50 26.50 26.50 26.50 600
2012-01-19 26.59 26.59 26.59 26.59 100
2012-01-20 26.58 26.59 26.58 26.59 291
2012-01-23 26.60 26.83 26.59 26.83 3500
2012-01-24 26.41 26.88 26.41 26.88 400
2012-01-25 26.75 26.88 26.58 26.74 1100
2012-01-26 26.87 26.87 26.48 26.80 900
2012-01-27 26.79 26.88 26.63 26.81 2450
2012-01-30 26.88 27.00 26.88 26.90 1373
2012-01-31 26.64 26.64 26.64 26.64 200
2012-02-01 26.99 27.00 26.80 26.85 2300
2012-02-02 26.85 27.31 26.85 27.31 2262
2012-02-03 27.01 27.32 26.75 26.76 16621
2012-02-06 27.31 27.31 26.98 27.30 1500
2012-02-07 27.28 27.28 26.64 26.64 720
2012-02-08 26.75 26.90 26.75 26.90 1165
2012-02-09 26.99 26.99 26.75 26.96 1400
2012-02-10 26.01 26.77 26.00 26.50 2990
2012-02-13 26.34 26.34 26.26 26.30 2900
2012-02-15 26.28 26.28 26.00 26.02 2080
2012-02-17 25.95 26.27 25.95 26.21 2112
2012-02-21 26.17 26.27 25.95 26.18 2712
2012-02-23 25.94 26.04 25.90 25.95 2788
2012-02-24 26.00 26.02 26.00 26.00 773
2012-02-27 26.03 26.03 26.01 26.01 200
2012-02-28 25.86 26.01 25.86 26.00 1450
2012-02-29 26.05 26.24 26.05 26.24 1625
2012-03-01 26.16 26.23 26.02 26.20 2011
2012-03-02 26.08 26.20 26.05 26.20 1352
2012-03-05 26.07 26.07 26.06 26.06 300
2012-03-06 26.15 26.15 26.15 26.15 100
2012-03-07 25.86 26.16 25.82 26.16 3400
2012-03-08 26.13 26.13 26.13 26.13 100
2012-03-09 26.39 26.47 26.39 26.47 547
2012-03-12 26.50 26.55 26.24 26.24 1080
2012-03-13 26.21 26.33 26.21 26.33 400
2012-03-14 26.11 26.11 26.11 26.11 100
2012-03-15 26.18 26.18 26.18 26.18 100
2012-03-16 26.37 26.37 26.37 26.37 136
2012-03-19 26.50 26.50 26.50 26.50 245
2012-03-20 26.25 26.41 26.20 26.25 1922
2012-03-21 26.04 26.28 25.96 26.20 4700
2012-03-22 26.14 26.34 26.13 26.25 1200
2012-03-23 26.20 26.25 26.16 26.20 7703
2012-03-27 25.91 26.20 25.91 26.20 2000
2012-03-28 26.34 26.35 26.21 26.23 1311
2012-03-29 26.20 26.20 26.20 26.20 610
2012-03-30 26.26 26.26 26.20 26.20 1300
2012-04-04 26.16 26.22 26.10 26.10 4800
2012-04-05 26.16 26.23 26.13 26.13 3300
2012-04-09 26.16 26.38 26.16 26.38 800
2012-04-10 26.26 26.32 26.26 26.29 1200
2012-04-12 26.40 26.40 26.40 26.40 184
2012-04-13 26.45 26.45 26.42 26.45 873
2012-04-16 26.30 26.55 26.30 26.55 808
2012-04-18 26.39 26.40 26.34 26.34 950
2012-04-19 26.21 26.43 26.21 26.33 1100
2012-04-23 26.15 26.15 26.15 26.15 1000
2012-04-24 26.38 26.40 26.30 26.30 3290
2012-04-25 26.31 26.32 26.30 26.30 5716
2012-04-27 26.30 26.73 25.65 26.32 2565
2012-04-30 26.33 26.33 26.33 26.33 1000
2012-05-01 26.32 26.38 26.32 26.35 2500
2012-05-02 26.38 26.43 26.32 26.32 1501
2012-05-03 26.34 26.35 26.32 26.32 700
2012-05-07 26.37 26.37 26.37 26.37 100
2012-05-10 26.39 26.39 26.34 26.34 600
2012-05-14 26.32 26.58 26.32 26.37 2216
2012-05-17 26.65 26.65 26.32 26.32 799
2012-05-18 26.33 26.43 26.33 26.35 2100
2012-05-21 26.70 26.70 26.37 26.37 400
2012-05-22 26.40 26.52 26.32 26.52 2225
2012-05-23 26.36 26.66 26.32 26.32 1000
2012-05-24 26.49 26.49 26.37 26.38 300
2012-05-29 26.64 26.64 26.64 26.64 100
2012-05-30 26.92 26.92 26.92 26.92 100
2012-05-31 26.85 26.89 26.85 26.89 600
2012-06-05 26.86 26.86 26.54 26.54 500
2012-06-06 26.85 26.85 26.82 26.82 500
2012-06-07 26.55 26.55 26.55 26.55 200
2012-06-11 26.83 26.83 26.83 26.83 100
2012-06-12 26.51 26.54 26.50 26.54 500
2012-06-13 26.50 26.70 26.50 26.70 599
2012-06-14 26.84 26.84 26.84 26.84 245
2012-06-18 26.54 26.54 26.35 26.51 745
2012-06-19 26.65 26.65 26.63 26.63 255
2012-06-20 26.54 26.75 26.40 26.75 2400
2012-06-21 26.75 26.75 26.75 26.75 200
2012-06-22 26.71 26.71 26.71 26.71 100
2012-06-25 26.88 26.89 26.69 26.74 2550
2012-06-26 26.69 26.69 26.69 26.69 100
2012-06-27 26.79 27.40 26.79 26.80 5400
2012-06-29 26.79 26.79 26.13 26.70 2225
2012-07-02 26.51 26.92 26.51 26.92 1000
2012-07-06 26.80 26.80 26.80 26.80 360
2012-07-10 26.79 26.79 26.79 26.79 600
2012-07-11 27.07 27.10 27.03 27.09 1075
2012-07-13 26.79 26.79 26.79 26.79 200
2012-07-16 27.07 27.15 27.07 27.15 934
2012-07-17 27.24 27.30 27.24 27.30 550
2012-07-18 27.03 27.12 27.00 27.00 950
2012-07-19 27.00 27.00 27.00 27.00 100
2012-07-20 26.80 27.00 26.80 27.00 2166
2012-07-23 26.80 26.80 26.80 26.80 134
2012-07-24 26.80 26.99 26.80 26.99 2000
2012-07-25 26.57 26.57 26.52 26.52 790
2012-07-26 26.80 26.83 26.80 26.83 425
2012-07-27 27.11 27.11 27.11 27.11 300
2012-07-30 27.10 27.10 27.10 27.10 500
2012-07-31 27.04 27.25 27.04 27.25 2675
2012-08-01 27.20 27.23 27.20 27.23 975
2012-08-02 27.13 27.16 27.13 27.16 400
2012-08-03 27.00 27.00 27.00 27.00 500
2012-08-06 26.89 26.91 26.67 26.67 1745
2012-08-07 26.98 27.25 26.80 27.00 1675
2012-08-09 26.91 26.91 26.91 26.91 300
2012-08-10 26.21 26.30 25.86 25.86 2977
2012-08-13 26.36 26.69 26.06 26.06 2800
2012-08-14 26.25 26.26 25.98 26.01 975
2012-08-15 26.04 26.36 25.95 25.95 1655
2012-08-16 25.98 25.98 25.97 25.97 325
2012-08-17 26.13 26.19 25.97 26.14 1250
2012-08-20 26.15 26.15 26.15 26.15 190
2012-08-21 26.28 26.33 26.05 26.06 600
2012-08-22 26.30 26.30 26.10 26.11 4611
2012-08-23 26.05 26.24 26.05 26.20 1200
2012-08-27 26.50 26.50 26.35 26.36 300
2012-08-30 26.35 26.35 26.35 26.35 400
2012-08-31 26.55 26.55 26.55 26.55 899
2012-09-05 26.14 26.52 26.13 26.52 1200
2012-09-10 26.84 26.85 26.55 26.55 3444
2012-09-13 26.70 26.70 26.69 26.70 580
2012-09-14 26.90 27.25 26.60 27.24 2317
2012-09-17 26.47 26.47 26.47 26.47 375
2012-09-19 26.85 27.00 26.54 26.85 1387
2012-09-20 26.82 27.00 26.82 27.00 200
2012-09-21 26.48 26.48 26.48 26.48 150
2012-09-24 26.18 26.74 25.96 26.70 3632
2012-09-27 26.94 27.49 26.94 27.04 3768
2012-10-01 26.83 26.83 26.83 26.83 100
2012-10-02 26.90 26.90 26.80 26.80 400
2012-10-03 26.99 26.99 26.87 26.87 899
2012-10-04 26.64 26.64 26.64 26.64 228
2012-10-05 26.54 26.54 26.50 26.50 1345
2012-10-10 26.35 26.46 26.35 26.46 4090
2012-10-16 26.40 26.40 26.22 26.25 1333
2012-10-17 26.40 26.49 26.40 26.40 1100
2012-10-18 26.42 26.42 26.41 26.41 407
2012-10-19 26.30 26.32 26.27 26.31 400
2012-10-22 26.36 26.36 26.36 26.36 200
2012-10-23 26.40 26.40 26.40 26.40 2653
2012-10-24 26.40 26.47 26.40 26.40 800
2012-10-25 26.73 26.73 26.73 26.73 264
2012-11-01 26.65 27.16 26.65 27.10 2076
2012-11-05 26.63 26.86 26.58 26.58 1400
2012-11-06 26.89 26.89 26.89 26.89 106
2012-11-07 26.40 26.85 26.40 26.85 1686
2012-11-08 26.45 26.79 26.19 26.79 1259
2012-11-09 26.70 26.95 26.70 26.70 2897
2012-11-12 26.45 26.46 26.04 26.04 1370
2012-11-14 26.15 26.80 26.01 26.03 1542
2012-11-15 26.40 26.58 25.65 26.15 2700
2012-11-16 25.65 26.56 25.65 25.82 370
2012-11-19 26.67 26.67 25.82 25.82 1145
2012-11-21 26.13 26.15 26.13 26.15 252
2012-11-26 26.16 26.16 26.04 26.12 700
2012-11-27 26.10 26.29 25.91 26.17 612
2012-11-28 26.12 26.24 26.12 26.23 600
2012-11-29 26.16 26.16 26.16 26.16 273
2012-11-30 26.20 26.20 26.20 26.20 100
2012-12-03 26.42 26.42 26.22 26.22 400
2012-12-05 26.38 26.50 26.24 26.45 3910
2012-12-06 26.30 26.38 26.26 26.26 3185
2012-12-07 26.21 26.21 25.72 26.00 3885
2012-12-10 26.07 26.21 26.07 26.13 1100
2012-12-11 26.32 26.41 26.26 26.41 950
2012-12-12 26.38 26.40 26.38 26.40 1900
2012-12-13 26.21 26.24 26.21 26.23 1300
2012-12-14 26.65 26.65 26.65 26.65 200
2012-12-18 26.52 26.52 26.32 26.32 450
2012-12-19 26.22 26.22 25.82 25.82 315
2012-12-20 26.13 26.13 26.13 26.13 100
2012-12-24 26.11 26.11 26.10 26.11 300
2012-12-26 26.11 26.65 26.11 26.47 564
2012-12-27 26.15 26.44 26.12 26.22 1646
2012-12-28 26.20 26.20 25.85 26.09 2100
2013-01-02 26.39 26.97 26.19 26.20 4458
2013-01-03 26.40 26.92 26.40 26.75 1533
2013-01-04 26.29 26.29 26.29 26.29 294
2013-01-07 26.37 26.40 26.33 26.34 2886
2013-01-08 26.38 26.38 26.37 26.37 4500
2013-01-09 26.40 26.43 26.40 26.43 5601
2013-01-11 26.47 26.49 26.43 26.43 2271
2013-01-14 26.46 26.46 26.46 26.46 100
2013-01-15 26.46 26.46 26.46 26.46 253
2013-01-18 26.54 26.75 26.48 26.49 4460
2013-01-22 26.49 26.92 26.49 26.92 1200
2013-01-23 26.45 26.87 26.45 26.87 5100
2013-01-24 26.56 26.66 26.56 26.66 5665
2013-01-25 26.75 26.79 26.56 26.79 1000
2013-01-28 26.79 26.80 26.79 26.80 200
2013-01-30 26.45 26.45 26.20 26.20 325
2013-01-31 26.21 26.21 26.21 26.21 1000
2013-02-01 26.30 26.30 26.30 26.30 300
2013-02-04 26.56 26.75 26.56 26.75 375
2013-02-05 26.73 27.35 26.61 26.88 4568
2013-02-06 26.96 26.96 26.96 26.96 100
2013-02-07 26.62 26.90 26.61 26.90 645
2013-02-08 26.90 26.90 26.51 26.55 2929
2013-02-11 26.74 26.85 26.56 26.56 1000
2013-02-12 25.99 26.23 25.67 26.06 8408
2013-02-13 25.80 25.80 25.70 25.72 2081
2013-02-14 26.39 26.39 25.81 25.81 1200
2013-02-15 25.81 26.06 25.81 26.06 861
2013-02-19 26.06 26.06 25.67 25.75 1305
2013-02-20 25.73 25.75 25.37 25.65 1400
2013-02-21 25.91 25.91 25.84 25.89 690
2013-02-22 25.65 25.84 25.65 25.83 700
2013-02-25 25.77 25.77 25.76 25.76 600
2013-02-27 25.65 25.66 25.65 25.66 2894
2013-02-28 25.70 25.70 25.70 25.70 375
2013-03-01 25.80 25.80 25.79 25.79 580
2013-03-04 25.80 25.80 25.80 25.80 1052
2013-03-05 25.79 25.80 25.79 25.80 3400
2013-03-07 25.72 25.80 25.72 25.79 1409
2013-03-13 25.83 25.83 25.83 25.83 300
2013-03-14 25.85 25.85 25.77 25.79 5220
2013-03-15 25.77 25.84 25.77 25.84 4100
2013-03-19 25.97 25.99 25.97 25.97 1060
2013-03-20 25.90 26.04 25.88 26.04 320
2013-03-21 25.93 26.04 25.93 26.04 600
2013-03-25 25.98 25.98 25.90 25.90 1800
2013-03-26 25.88 25.88 25.88 25.88 2463
2013-03-27 25.92 25.96 25.89 25.89 2093
2013-03-28 26.08 26.08 26.00 26.00 400
2013-04-01 26.35 26.35 26.21 26.29 3400
2013-04-02 26.11 26.18 26.11 26.18 400
2013-04-05 26.15 26.15 25.73 25.91 820
2013-04-08 26.21 26.25 26.02 26.15 940
2013-04-09 26.57 26.57 26.47 26.47 1000
2013-04-10 26.06 26.06 26.06 26.06 100
2013-04-11 26.59 26.64 26.57 26.63 1490
2013-04-15 26.11 26.12 26.08 26.08 2132
2013-04-16 26.07 26.07 26.07 26.07 100
2013-04-17 26.09 26.50 26.09 26.24 2187
2013-04-18 26.08 26.11 26.07 26.11 600
2013-04-19 26.33 26.66 26.16 26.53 2013
2013-04-22 26.56 26.56 26.56 26.56 100
2013-04-23 26.56 26.56 26.56 26.56 100
2013-04-24 26.36 26.36 26.36 26.36 100
2013-04-29 26.20 26.40 26.20 26.39 750
2013-04-30 26.64 26.67 26.64 26.67 600
2013-05-03 26.67 26.67 26.67 26.67 219
2013-05-06 26.81 26.93 26.81 26.93 400
2013-05-07 26.95 26.95 26.44 26.50 783
2013-05-08 26.55 26.55 26.20 26.20 800
2013-05-09 26.20 26.20 26.20 26.20 200
2013-05-10 26.80 26.80 26.20 26.20 600
2013-05-13 26.32 26.35 26.32 26.32 1783
2013-05-14 26.43 26.50 26.43 26.50 375
2013-05-15 26.50 26.90 26.50 26.90 1032
2013-05-22 26.53 26.61 26.42 26.42 1022
2013-05-23 26.60 26.75 26.55 26.75 2582
2013-05-24 26.63 26.75 26.63 26.75 400
2013-05-29 26.88 26.89 26.35 26.69 7187
2013-06-03 26.94 26.95 26.50 26.88 800
2013-06-05 26.82 26.82 26.26 26.78 1600
2013-06-06 26.59 26.59 26.59 26.59 100
2013-06-07 26.80 26.80 26.66 26.70 1900
2013-06-10 26.80 26.80 26.50 26.53 1800
2013-06-11 26.68 26.76 26.68 26.76 801
2013-06-12 26.47 26.76 26.35 26.35 789
2013-06-14 26.66 26.66 25.79 26.61 2322
2013-06-17 26.48 26.48 26.48 26.48 400
2013-06-18 26.65 26.65 26.24 26.34 1270
2013-06-20 25.77 26.63 25.77 26.05 2231
2013-06-21 25.86 25.86 25.86 25.86 1500
2013-06-26 25.86 25.97 25.86 25.97 400
2013-07-02 26.24 26.24 25.87 25.87 900
2013-07-03 25.84 26.02 25.84 26.02 317
2013-07-08 26.25 26.25 26.12 26.15 2517
2013-07-09 26.42 26.44 26.42 26.44 600
2013-07-10 26.10 26.10 26.10 26.10 100
2013-07-11 26.09 26.09 26.09 26.09 117
2013-07-12 26.03 26.07 26.00 26.00 1826
2013-07-15 26.02 26.15 25.95 26.06 6700
2013-07-17 26.24 26.24 26.24 26.24 274
2013-07-18 26.05 26.24 26.05 26.17 700
2013-07-19 26.02 26.02 26.02 26.02 1000
2013-07-22 26.10 26.10 26.09 26.09 200
2013-07-24 26.20 26.20 26.20 26.20 150
2013-07-26 26.20 26.45 26.20 26.45 400
2013-07-29 26.44 26.63 26.44 26.63 480
2013-07-30 26.07 26.07 26.07 26.07 330
2013-08-01 26.09 26.09 26.09 26.09 112
2013-08-02 26.30 26.40 26.30 26.40 200
2013-08-06 26.11 26.11 26.10 26.10 400
2013-08-07 26.17 26.18 26.11 26.18 1499
2013-08-09 26.90 26.90 26.76 26.76 6558
2013-08-12 26.40 26.90 25.75 25.75 7717
2013-08-13 25.78 25.78 25.76 25.76 500
2013-08-14 26.00 26.00 25.80 25.80 200
2013-08-15 25.75 26.30 25.65 25.65 1051
2013-08-16 25.65 26.23 25.26 25.53 3994
2013-08-19 25.26 25.40 25.26 25.40 1917
2013-08-20 25.26 25.87 25.26 25.87 3032
2013-08-21 25.87 25.87 25.26 25.31 754
2013-08-22 25.34 25.82 25.32 25.33 1383
2013-08-23 25.31 25.33 25.31 25.33 1100
2013-08-27 25.79 25.79 25.50 25.50 600
2013-08-28 25.74 25.74 25.50 25.50 400
2013-08-29 25.50 25.58 25.28 25.52 2550
2013-08-30 25.46 25.67 25.46 25.67 900
2013-09-03 25.40 25.70 25.40 25.70 285
2013-09-04 25.36 25.70 25.35 25.65 1756
2013-09-05 25.68 25.76 25.40 25.44 1060
2013-09-06 25.67 25.67 25.67 25.67 500
2013-09-09 25.69 25.69 25.69 25.69 200
2013-09-10 25.38 25.46 25.38 25.46 300
2013-09-11 25.40 25.75 25.40 25.75 3800
2013-09-12 25.72 25.72 25.48 25.48 440
2013-09-13 25.69 25.69 25.64 25.64 460
2013-09-16 25.38 25.70 25.38 25.45 3160
2013-09-17 25.35 25.36 25.35 25.36 1200
2013-09-18 25.55 25.60 25.55 25.60 300
2013-09-19 25.56 25.82 25.56 25.79 400
2013-09-20 25.55 25.58 25.55 25.58 900
2013-09-23 25.55 25.81 25.55 25.81 1050
2013-09-26 25.77 25.77 25.42 25.49 1422
2013-09-27 25.52 25.72 25.49 25.72 1900
2013-10-01 25.73 25.73 25.73 25.73 200
2013-10-02 25.58 25.58 25.56 25.56 200
2013-10-03 25.70 25.70 25.70 25.70 200
2013-10-04 25.65 25.65 25.56 25.56 400
2013-10-07 25.57 25.57 25.57 25.57 100
2013-10-09 25.61 25.61 25.61 25.61 200
2013-10-15 25.56 25.57 25.42 25.49 1552
2013-10-17 25.65 25.65 25.65 25.65 200
2013-10-18 25.65 25.80 25.56 25.80 1300
2013-10-21 25.70 25.70 25.61 25.61 1289
2013-10-22 25.63 25.66 25.62 25.66 300
2013-10-23 25.75 25.75 25.75 25.75 200
2013-10-24 25.80 25.80 25.66 25.80 1026
2013-10-28 25.68 25.83 25.66 25.75 2094
2013-10-29 25.65 25.85 25.65 25.85 1478
2013-11-01 25.84 25.84 25.84 25.84 678
2013-11-05 25.84 25.84 25.71 25.80 1200
2013-11-06 25.87 26.26 25.84 26.26 2400
2013-11-08 26.18 26.18 25.70 25.75 1510
2013-11-11 25.72 25.75 25.72 25.75 400
2013-11-12 25.77 25.77 25.75 25.75 400
2013-11-13 25.77 26.15 25.77 25.77 685
2013-11-14 26.22 26.22 26.15 26.15 900
2013-11-15 25.83 25.83 25.83 25.83 100
2013-11-18 25.81 25.81 25.81 25.81 200
2013-11-19 25.86 25.86 25.81 25.81 300
2013-11-20 25.81 26.11 25.81 25.88 1500
2013-11-21 26.06 26.06 26.06 26.06 400
2013-11-22 25.82 25.97 25.79 25.97 800
2013-11-25 25.99 25.99 25.99 25.99 200
2013-11-26 26.12 26.12 26.12 26.12 100
2013-11-27 26.00 26.13 26.00 26.13 600
2013-12-02 26.15 26.15 26.00 26.00 1100
2013-12-03 25.76 25.94 25.71 25.94 912
2013-12-04 25.84 25.84 25.84 25.84 300
2013-12-05 25.86 25.98 25.86 25.98 1555
2013-12-06 25.95 25.95 25.95 25.95 200
2013-12-09 25.98 25.99 25.98 25.99 1000
2013-12-10 26.02 26.02 25.94 25.94 2268
2013-12-11 26.02 26.02 25.80 25.85 4375
2013-12-12 25.90 25.93 25.70 25.87 5150
2013-12-18 25.68 25.68 25.60 25.64 2100
2021-06-08 14.00 14.02 13.19 13.89 223334
2021-06-09 13.89 14.50 13.75 14.13 352439
2021-06-10 14.15 14.39 13.78 14.34 301231
2021-06-11 14.42 14.42 14.13 14.29 144323
2021-06-14 14.50 14.68 13.75 14.00 192092
2021-06-15 13.78 13.99 13.76 13.94 129660
2021-06-16 13.99 14.00 13.68 13.77 867638
2021-06-17 13.76 14.00 13.15 13.42 2688971
2021-06-18 13.41 14.26 13.26 13.90 366621
2021-06-21 13.57 13.90 13.13 13.24 481330
2021-06-22 13.18 13.33 13.03 13.30 173321
2021-06-23 13.25 13.66 13.02 13.43 198420
2021-06-24 13.49 14.19 13.16 13.69 421460
2021-06-25 13.71 13.96 13.44 13.64 381372
2021-06-28 13.75 13.75 13.40 13.57 237252
2021-06-29 13.61 14.02 13.46 13.90 188801
2021-06-30 13.90 14.17 13.82 14.13 234129
2021-07-01 14.24 14.26 13.55 13.78 376759
2021-07-02 13.79 14.06 13.59 13.95 103777
2021-07-06 13.95 13.99 13.72 13.72 954657
2021-07-07 13.60 13.99 13.13 13.29 794747
2021-07-08 13.10 13.54 12.85 13.09 558988
2021-07-09 13.00 13.45 13.00 13.23 405727
2021-07-12 13.20 13.28 12.98 13.13 159693
2021-07-13 13.12 13.46 12.90 12.96 266622
2021-07-14 12.92 13.09 12.23 12.45 718236
2021-07-15 12.48 12.68 12.27 12.41 664187
2021-07-16 12.40 12.49 12.30 12.40 279857
2021-07-19 12.31 12.46 12.06 12.30 524824
2021-07-20 12.32 12.56 12.08 12.12 744576
2021-07-21 12.13 12.45 12.07 12.15 460171
2021-07-22 13.00 13.00 12.35 12.46 565370
2021-07-23 12.59 13.04 12.51 12.80 186585
2021-07-26 12.80 13.11 12.58 12.65 173341
2021-07-27 12.59 12.73 12.30 12.40 233875
2021-07-28 12.63 12.77 12.45 12.73 514872
2021-07-29 12.73 13.33 12.65 13.21 391347
2021-07-30 13.14 14.13 12.98 14.00 792592
2021-08-02 13.96 14.09 13.62 13.97 607711
2021-08-03 13.96 14.30 13.96 14.04 775220
2021-08-04 14.04 14.04 13.74 13.87 455040
2021-08-05 13.87 13.94 13.61 13.73 782098
2021-08-06 13.63 13.81 13.30 13.39 446959
2021-08-09 13.21 14.11 12.61 13.14 7370325
2021-08-10 13.56 15.33 13.19 15.08 5034699
2021-08-11 15.10 15.50 14.66 15.10 1445522
2021-08-12 15.14 15.38 14.28 14.89 1694396
2021-08-13 14.93 15.10 14.51 14.66 1030535
2021-08-16 14.64 14.76 13.64 13.75 1306449
2021-08-17 13.60 14.11 13.05 13.78 4635449
2021-08-18 13.80 14.07 13.52 13.93 976219
2021-08-19 13.86 14.55 13.86 14.45 1435565
2021-08-20 14.81 15.07 14.29 14.96 1673225
2021-08-23 15.00 15.10 14.55 14.61 864995
2021-08-24 14.59 14.86 14.49 14.82 800956
2021-08-25 14.89 15.18 14.64 14.90 647210
2021-08-26 14.94 15.31 14.80 14.96 551769
2021-08-27 14.90 15.17 14.90 15.10 414073
2021-08-30 15.12 15.20 14.75 14.80 942289
2021-08-31 14.79 15.12 14.67 15.01 528110
2021-09-01 15.00 15.29 14.91 15.08 684460
2021-09-02 15.13 15.68 15.05 15.57 806975
2021-09-03 15.59 15.94 15.40 15.76 636791
2021-09-07 15.83 15.89 14.78 14.85 1115058
2021-09-08 14.80 14.80 14.12 14.34 903820
2021-09-09 14.20 14.52 14.09 14.15 620796
2021-09-10 14.16 14.32 14.03 14.12 463518
2021-09-13 14.14 14.31 13.95 14.06 528597
2021-09-14 14.08 14.15 13.70 13.81 654360
2021-09-15 13.81 14.14 13.75 13.96 972465
2021-09-16 13.95 13.98 13.46 13.51 1459715
2021-09-17 13.45 13.58 13.00 13.14 4408787
2021-09-20 12.97 13.11 12.57 12.73 1457371
2021-09-21 12.69 12.83 12.43 12.45 1351522
2021-09-22 12.58 12.69 12.30 12.38 631207
2021-09-23 12.39 12.77 12.32 12.76 743545
2021-09-24 12.67 12.82 12.43 12.77 927215
2021-09-27 12.74 13.17 12.71 13.01 488139
2021-09-28 13.06 13.17 12.74 12.81 495134
2021-09-29 12.76 12.86 12.45 12.68 922043
2021-09-30 12.49 12.77 12.16 12.24 873358
2021-10-01 12.31 12.38 11.99 12.37 918393
2021-10-04 12.25 12.37 12.00 12.05 2874564
2021-10-05 12.10 12.27 11.97 12.11 1076540
2021-10-06 12.07 12.40 12.03 12.39 970655
2021-10-07 12.48 12.75 12.48 12.63 568637
2021-10-08 12.63 12.71 12.39 12.49 544636
2021-10-11 12.48 12.50 12.30 12.33 505978
2021-10-12 12.35 12.41 11.82 11.87 941818
2021-10-13 11.94 11.97 11.60 11.65 1409456
2021-10-14 11.90 13.10 11.90 12.53 2734757
2021-10-15 12.59 12.64 12.30 12.62 1032258
2021-10-18 12.54 13.07 12.46 13.02 1178443
2021-10-19 12.87 13.18 12.76 13.09 546441
2021-10-20 13.12 13.57 12.99 13.38 711717
2021-10-21 13.34 13.54 13.14 13.24 484886
2021-10-22 13.19 13.38 13.14 13.35 328644
2021-10-25 13.39 13.73 13.26 13.66 843342
2021-10-26 13.59 13.67 13.44 13.61 221308
2021-10-27 13.67 13.86 13.32 13.32 231665
2021-10-28 13.35 13.74 13.33 13.70 494464
2021-10-29 13.62 14.03 13.62 13.97 544170
2021-11-01 14.05 14.24 13.99 14.16 309024
2021-11-02 14.18 14.24 13.90 14.10 531452
2021-11-03 14.07 14.47 14.03 14.31 832236
2021-11-04 14.34 14.55 14.11 14.13 626386
2021-11-05 14.25 14.51 13.92 14.29 379343
2021-11-08 14.42 14.58 14.13 14.47 782953
2021-11-09 14.28 14.63 12.45 12.60 1223389
2021-11-10 12.49 12.51 12.10 12.21 846692
2021-11-11 12.21 12.97 12.00 12.73 1108288
2021-11-12 12.74 13.33 12.74 13.25 882211
2021-11-15 13.26 13.54 13.06 13.39 469683
2021-11-16 13.35 13.70 13.14 13.68 430593
2021-11-17 13.67 13.96 13.35 13.58 510270
2021-11-18 13.62 13.69 13.33 13.41 728725
2021-11-19 13.36 13.75 13.33 13.37 237245
2021-11-22 13.44 13.63 13.22 13.24 396127
2021-11-23 13.22 13.57 12.71 12.93 511622
2021-11-24 12.80 13.17 12.67 13.06 422848
2021-11-26 12.68 12.92 12.57 12.81 169993
2021-11-29 12.98 13.02 12.60 12.90 469227
2021-11-30 12.83 12.91 12.23 12.73 1817185
2021-12-01 12.88 13.14 12.42 12.45 651280
2021-12-02 12.41 12.72 12.36 12.61 478467
2021-12-03 12.64 12.68 12.03 12.14 494128
2021-12-06 12.25 12.37 11.74 12.29 911744
2021-12-07 12.23 12.68 12.23 12.39 701911
2021-12-08 12.51 12.60 12.25 12.48 506029
2021-12-09 12.61 12.93 12.54 12.64 639067
2021-12-10 12.72 12.79 11.97 12.02 477492
2021-12-13 11.93 12.14 11.72 11.95 591347
2021-12-14 11.81 11.91 11.27 11.48 546119
2021-12-15 11.44 11.47 11.02 11.17 636033
2021-12-16 11.25 11.46 11.06 11.26 391668
2021-12-17 11.25 11.50 10.98 11.44 554138
2021-12-20 11.35 11.67 11.15 11.60 804120
2021-12-21 11.62 12.00 11.62 11.91 368944
2021-12-22 11.92 12.24 11.88 12.10 310716
2021-12-23 12.19 12.45 12.08 12.35 429009
2021-12-27 12.37 12.56 12.32 12.38 246634
2021-12-28 12.35 12.62 12.35 12.38 282357
2021-12-29 12.44 12.55 12.32 12.43 268811
2021-12-30 12.39 12.86 12.39 12.76 344383
2021-12-31 12.81 12.83 12.48 12.52 243745
2022-01-03 12.56 12.62 12.26 12.30 402089
2022-01-04 12.33 12.51 12.05 12.13 412124
2022-01-05 12.13 12.15 11.85 11.85 399663
2022-01-06 11.85 12.09 11.64 12.00 396995
2022-01-07 12.03 12.12 11.82 12.00 458524
2022-01-10 11.95 11.95 11.45 11.52 416367
2022-01-11 11.56 11.89 11.48 11.77 316362
2022-01-12 11.78 11.92 11.64 11.68 271032
2022-01-13 11.71 11.78 11.45 11.46 293186
2022-01-14 11.33 11.42 11.01 11.17 327382
2022-01-18 11.00 11.15 10.43 10.44 541192
2022-01-19 10.52 11.04 10.30 10.79 896071
2022-01-20 10.80 11.14 10.78 10.84 556438
2022-01-21 10.84 10.86 10.03 10.05 725699
2022-01-24 9.75 10.07 9.14 10.02 1034648
2022-01-25 9.85 10.02 9.62 9.77 427968
2022-01-26 10.18 10.62 9.98 10.03 622304
2022-01-27 10.15 10.21 9.39 9.43 466970
2022-01-28 9.42 10.25 9.25 10.24 846744
2022-01-31 10.25 10.89 10.25 10.60 1658844
2022-02-01 10.63 10.94 10.55 10.70 451417
2022-02-02 10.73 10.73 10.14 10.19 510165
2022-02-03 10.01 10.44 10.00 10.40 608767
2022-02-04 10.32 10.38 9.81 9.96 574752
2022-02-07 9.97 10.43 9.97 10.27 478672
2022-02-08 10.30 10.67 10.30 10.50 203904
2022-02-09 10.57 10.93 10.49 10.92 348304
2022-02-10 10.64 10.82 10.42 10.50 641221
2022-02-11 10.57 10.67 10.06 10.11 299646
2022-02-14 10.02 10.40 9.96 10.11 436002
2022-02-15 10.27 10.46 10.25 10.35 397176
2022-02-16 10.31 10.52 10.17 10.46 287877
2022-02-17 10.35 10.41 10.01 10.15 280766
2022-02-18 10.17 10.35 10.08 10.14 343696
2022-02-22 10.01 10.11 9.67 9.85 369250
2022-02-23 9.90 9.94 9.02 9.04 683464
2022-02-24 8.91 9.57 8.72 9.54 1104482
2022-02-25 9.59 9.74 9.51 9.58 338242
2022-02-28 9.48 9.77 9.48 9.63 430811
2022-03-01 9.56 9.80 9.43 9.51 350289
2022-03-02 9.55 9.97 9.42 9.86 383264
2022-03-03 9.90 9.92 9.63 9.76 290128
2022-03-04 9.60 9.79 9.56 9.71 443230
2022-03-07 9.83 10.30 9.54 9.55 988888
2022-03-08 9.53 9.82 9.48 9.57 538803
2022-03-09 9.73 9.85 9.48 9.51 867864
2022-03-10 9.36 9.49 9.05 9.30 1156159
2022-03-11 9.33 9.43 9.23 9.30 1020341
2022-03-14 9.36 9.36 8.63 8.70 1032587
2022-03-15 9.33 9.70 9.16 9.27 2256196
2022-03-16 9.27 9.56 8.90 9.31 2716536
2022-03-17 9.17 10.34 9.17 9.95 2122468
2022-03-18 9.86 10.16 9.76 9.82 1980565
2022-03-21 9.77 9.90 9.66 9.73 1505378
2022-03-22 9.78 10.06 9.74 9.78 1309000
2022-03-23 9.66 9.79 9.37 9.50 674818
2022-03-24 9.53 9.53 9.02 9.11 1032752
2022-03-25 9.17 9.19 8.87 8.99 861416
2022-03-28 8.93 9.29 8.80 9.24 978267
2022-03-29 9.40 9.66 9.34 9.49 523641
2022-03-30 9.41 9.52 9.15 9.16 613450
2022-03-31 9.11 9.28 8.97 9.00 540348
2022-04-01 9.08 9.13 8.66 8.78 456869
2022-04-04 8.79 9.09 8.67 9.08 755360
2022-04-05 9.07 9.15 8.81 8.89 499408
2022-04-06 8.78 8.87 8.63 8.69 428131
2022-04-07 8.63 8.85 8.55 8.82 559912
2022-04-08 8.75 8.86 8.62 8.75 612532
2022-04-11 8.65 8.97 8.65 8.87 680933
2022-04-12 8.94 9.21 8.91 9.09 1012432
2022-04-13 9.10 9.39 9.10 9.28 558213
2022-04-14 9.20 9.30 9.15 9.19 416432
2022-04-18 9.14 9.33 8.94 9.23 381873
2022-04-19 9.26 9.63 9.26 9.62 599033
2022-04-20 9.74 9.86 9.64 9.69 711778
2022-04-21 9.86 10.15 9.72 9.96 1055317
2022-04-22 9.95 10.04 9.65 9.75 959422
2022-04-25 9.62 9.84 9.47 9.72 1118022
2022-04-26 9.59 9.70 9.12 9.13 769706
2022-04-27 9.10 9.25 9.01 9.14 784861
2022-04-28 9.23 9.65 9.10 9.65 439902
2022-04-29 9.62 9.79 9.42 9.46 356387
2022-05-02 9.40 9.90 9.33 9.88 597336
2022-05-03 9.85 10.04 9.67 9.97 1121979
2022-05-04 9.99 10.33 9.82 10.23 881013
2022-05-05 10.05 10.05 9.43 9.66 578997
2022-05-06 9.62 9.62 8.98 9.57 800724
2022-05-09 9.37 9.55 8.57 8.59 822284
2022-05-10 8.72 8.80 8.04 8.19 806715
2022-05-11 8.14 8.58 7.95 8.31 711141
2022-05-12 8.22 8.78 8.02 8.78 1111459
2022-05-13 8.88 9.21 8.86 9.04 984605
2022-05-16 8.97 9.14 8.76 9.04 592214
2022-05-17 9.52 11.15 9.52 10.56 2425134
2022-05-18 10.47 11.12 10.37 10.56 1411374
2022-05-19 10.47 10.99 10.45 10.88 879820
2022-05-20 10.98 11.08 10.35 10.65 694739
2022-05-23 10.79 10.86 10.56 10.60 406411
2022-05-24 10.49 10.60 10.26 10.47 483346
2022-05-25 10.33 10.59 10.28 10.57 316681
2022-05-26 10.64 10.96 10.48 10.82 380785
2022-05-27 10.94 11.04 10.81 10.97 313934
2022-05-31 10.90 11.08 10.73 11.08 598504
2022-06-01 11.07 11.34 10.96 11.29 604525
2022-06-02 11.24 11.65 11.17 11.32 608263
2022-06-03 11.14 11.38 11.02 11.12 518635
2022-06-06 11.39 11.58 11.08 11.30 793656
2022-06-07 11.15 11.22 10.57 11.02 823334
2022-06-08 10.98 11.12 10.77 10.93 1137552
2022-06-09 10.83 10.90 10.55 10.55 963681
2022-06-10 10.35 10.48 10.09 10.12 577511
2022-06-13 9.82 9.90 9.29 9.31 825884
2022-06-14 9.40 9.41 9.13 9.35 615453
2022-06-15 9.45 9.94 9.38 9.75 620194
2022-06-16 9.46 9.58 9.24 9.31 566953
2022-06-17 9.29 9.65 9.17 9.47 739332
2022-06-21 9.56 9.79 9.12 9.17 713343
2022-06-22 8.88 9.27 8.82 9.08 889832
2022-06-23 9.09 9.33 8.99 9.32 889773
2022-06-24 9.37 9.54 8.90 8.93 10685863
2022-06-27 9.02 9.70 8.93 9.59 1037339
2022-06-28 9.57 9.72 9.56 9.61 672699
2022-06-29 9.64 9.64 8.95 8.99 567233
2022-06-30 8.82 9.03 8.69 9.03 663451
2022-07-01 8.98 9.24 8.94 9.17 518955
2022-07-05 9.06 9.40 8.78 9.38 481027
2022-07-06 9.34 9.50 9.16 9.36 383901
2022-07-07 9.50 9.86 9.50 9.75 697110
2022-07-08 9.64 9.85 9.43 9.46 830806
2022-07-11 9.36 9.38 9.16 9.23 304518
2022-07-12 9.23 9.45 9.08 9.12 458160
2022-07-13 9.04 9.45 8.87 9.37 305664
2022-07-14 9.18 9.29 9.12 9.29 197739
2022-07-15 9.48 9.62 9.34 9.55 295070
2022-07-18 9.69 9.77 9.47 9.49 210877
2022-07-19 9.62 9.89 9.62 9.83 206874
2022-07-20 9.87 10.11 9.82 10.01 340846
2022-07-21 9.91 10.01 9.77 10.00 229456
2022-07-22 10.08 10.08 9.83 9.91 221176
2022-07-25 9.98 10.02 9.81 9.95 172444
2022-07-26 9.91 10.00 9.86 9.93 250264
2022-07-27 9.99 10.07 9.91 10.04 432621
2022-07-28 10.00 10.12 9.83 10.00 308254
2022-07-29 9.97 10.22 9.95 10.17 485631
2022-08-01 10.12 10.25 9.93 10.13 573196
2022-08-02 10.06 10.15 9.92 10.05 431791
2022-08-03 10.16 10.33 10.10 10.26 830510
2022-08-04 10.31 10.43 10.23 10.33 419813
2022-08-05 10.18 10.60 10.18 10.44 539078
2022-08-08 10.51 10.76 10.47 10.76 460238
2022-08-09 10.72 10.84 10.51 10.79 365949
2022-08-10 11.00 11.08 10.75 10.84 325148
2022-08-11 10.86 11.16 10.79 10.80 340597
2022-08-12 10.87 11.17 10.77 11.17 612191
2022-08-15 11.01 11.51 11.01 11.38 392775
2022-08-16 12.12 12.24 11.63 11.64 905707
2022-08-17 11.73 11.86 11.18 11.43 759703
2022-08-18 11.41 11.82 11.41 11.62 600712
2022-08-19 11.54 11.54 10.98 11.06 462977
2022-08-22 10.93 11.01 10.75 10.77 262592
2022-08-23 10.92 11.14 10.81 10.86 332551
2022-08-24 10.79 10.96 10.76 10.83 266837
2022-08-25 10.87 10.98 10.78 10.85 243708
2022-08-26 10.83 10.92 10.33 10.38 229232
2022-08-29 10.28 10.40 10.14 10.33 321462
2022-08-30 10.35 10.47 10.33 10.42 288208
2022-08-31 10.40 10.49 10.22 10.33 306253
2022-09-01 10.24 10.42 10.08 10.36 390788
2022-09-02 10.56 10.59 10.24 10.29 374318
2022-09-06 10.54 10.71 10.39 10.61 523322
2022-09-07 10.59 10.96 10.59 10.84 563876
2022-09-08 10.70 10.82 10.52 10.53 326610
2022-09-09 10.60 10.75 10.45 10.68 538448
2022-09-12 10.81 11.00 10.78 10.91 724085
2022-09-13 10.72 10.78 10.37 10.54 816983
2022-09-14 10.48 10.53 10.26 10.44 486208
2022-09-15 10.37 10.66 10.12 10.14 713587
2022-09-16 9.96 9.96 9.82 9.89 1645668
2022-09-19 9.75 9.96 9.75 9.89 485267
2022-09-20 9.74 9.80 9.52 9.77 380580
2022-09-21 9.89 10.07 9.58 9.61 398884
2022-09-22 9.59 9.59 9.32 9.42 353271
2022-09-23 9.29 9.34 8.94 9.01 826530
2022-09-26 9.03 9.17 8.81 8.97 488780
2022-09-27 9.10 9.15 8.76 8.89 640759
2022-09-28 8.99 9.21 8.92 9.12 744617
2022-09-29 8.99 9.08 8.65 8.87 486051
2022-09-30 8.86 9.10 8.80 8.92 354395
2022-10-03 9.06 9.16 8.85 9.09 441112
2022-10-04 9.31 9.55 9.31 9.51 525832
2022-10-05 9.38 9.44 9.18 9.34 404814
2022-10-06 9.29 9.43 9.27 9.37 260578
2022-10-07 9.23 9.25 8.68 8.89 490268
2022-10-10 8.93 9.18 8.77 9.13 324530
2022-10-11 9.07 9.07 8.81 9.04 338369
2022-10-12 9.02 9.02 8.23 8.36 1052052
2022-10-13 8.13 8.73 7.97 8.66 912939
2022-10-14 8.77 8.82 8.44 8.51 616598
2022-10-17 8.72 8.95 8.66 8.83 390688
2022-10-18 9.00 9.17 8.79 8.98 402090
2022-10-19 8.84 8.86 8.55 8.64 253653
2022-10-20 8.67 8.80 8.32 8.33 303871
2022-10-21 8.40 8.54 8.10 8.52 504194
2022-10-24 8.52 8.71 8.42 8.52 242595
2022-10-25 8.57 9.11 8.57 9.00 317803
2022-10-26 9.05 9.25 8.90 9.10 270666
2022-10-27 9.19 9.25 9.04 9.15 235636
2022-10-28 9.22 9.44 9.10 9.40 510691
2022-10-31 9.33 9.66 9.27 9.63 462472
2022-11-01 9.75 9.78 9.54 9.63 307579
2022-11-02 9.60 9.60 8.95 8.99 321445
2022-11-03 8.80 8.88 8.64 8.69 258143
2022-11-04 8.86 8.97 8.43 8.55 789978
2022-11-07 8.55 8.61 8.19 8.50 362960
2022-11-08 8.59 8.73 8.34 8.51 271741
2022-11-09 8.47 8.61 8.29 8.45 421140
2022-11-10 9.35 10.32 9.17 10.03 1806498
2022-11-11 10.17 10.92 10.17 10.76 1520165
2022-11-14 10.69 10.77 10.28 10.47 622201
2022-11-15 10.64 10.89 10.61 10.67 428358
2022-11-16 10.70 10.77 10.40 10.64 447001
2022-11-17 10.38 10.48 10.05 10.35 388533
2022-11-18 10.62 10.74 10.42 10.51 269655
2022-11-21 10.37 10.47 10.24 10.36 359490
2022-11-22 10.51 10.60 10.41 10.54 292356
2022-11-23 10.47 10.65 10.38 10.41 192764
2022-11-25 10.48 10.60 10.41 10.54 130509
2022-11-28 10.49 10.58 10.31 10.41 491883
2022-11-29 10.38 10.69 10.32 10.59 635536
2022-11-30 10.53 10.95 10.48 10.95 652341
2022-12-01 10.97 11.08 10.70 10.90 449512
2022-12-02 10.65 10.97 10.65 10.84 273846
2022-12-05 10.83 10.97 10.70 10.76 263766
2022-12-06 10.74 10.75 10.43 10.56 159660
2022-12-07 10.45 10.66 10.29 10.35 297093
2022-12-08 10.43 10.57 10.32 10.50 383371
2022-12-09 10.42 10.55 10.42 10.50 1023196
2022-12-12 10.48 10.67 10.43 10.61 598698
2022-12-13 11.15 11.15 10.48 10.58 355508
2022-12-14 10.60 10.69 10.35 10.41 312063
2022-12-15 10.19 10.24 9.83 9.92 412514
2022-12-16 9.76 9.95 9.60 9.77 659557
2022-12-19 9.70 9.84 9.61 9.67 368866
2022-12-20 9.60 9.90 9.55 9.66 325796
2022-12-21 9.79 9.80 9.64 9.70 381154
2022-12-22 9.63 9.82 9.35 9.44 406392
2022-12-23 9.37 9.47 9.28 9.35 327329
2022-12-27 9.40 9.40 9.16 9.34 283352
2022-12-28 9.35 9.50 9.28 9.28 313315
2022-12-29 9.40 9.67 9.33 9.65 309642
2022-12-30 9.49 9.66 9.44 9.52 237668
2023-01-03 9.64 9.79 9.45 9.62 282967
2023-01-04 9.75 9.99 9.70 9.80 274500
2023-01-05 9.66 9.75 9.54 9.63 213449
2023-01-06 9.74 9.83 9.52 9.74 235985
2023-01-09 9.90 10.02 9.78 9.80 220927
2023-01-10 9.71 9.96 9.71 9.89 173311
2023-01-11 9.98 10.28 9.98 10.27 320623
2023-01-12 10.36 10.40 10.07 10.20 379458
2023-01-13 10.11 10.32 10.09 10.19 426050
2023-01-17 10.20 10.46 10.13 10.35 590529
2023-01-18 10.41 10.52 9.84 9.99 345010
2023-01-19 9.91 10.07 9.80 9.99 300178
2023-01-20 10.07 10.08 9.82 10.00 452681
2023-01-23 10.00 10.28 9.97 10.23 333750
2023-01-24 10.11 10.50 10.10 10.42 351854
2023-01-25 10.33 10.67 10.29 10.66 275867
2023-01-26 10.78 10.90 10.59 10.79 262429
2023-01-27 10.71 10.88 10.58 10.80 348127
2023-01-30 10.73 10.92 10.73 10.81 394522
2023-01-31 10.88 11.03 10.82 11.00 352467
2023-02-01 11.01 11.01 10.66 10.73 858262
2023-02-02 10.83 10.98 10.80 10.94 723998
2023-02-03 10.81 11.18 10.76 11.01 592557
2023-02-06 10.92 11.24 10.84 11.17 495541
2023-02-07 11.08 11.20 10.87 11.17 462923
2023-02-08 11.08 11.38 11.03 11.26 499365
2023-02-09 11.40 11.40 10.97 11.00 497970
2023-02-10 10.91 11.17 10.77 11.01 267548
2023-02-13 11.00 11.25 10.94 11.24 186105
2023-02-14 11.15 11.24 11.01 11.04 184544
2023-02-15 10.90 11.18 10.88 11.16 295014
2023-02-16 10.97 11.03 10.82 10.85 162221
2023-02-17 10.86 11.09 10.80 10.88 278359
2023-02-21 10.72 10.79 10.47 10.59 280486
2023-02-22 10.54 10.58 10.29 10.33 352193
2023-02-23 10.34 10.47 10.23 10.37 293451
2023-02-24 10.16 10.30 10.08 10.30 316314
2023-02-27 10.44 10.54 10.35 10.49 413476
2023-02-28 10.52 10.57 10.34 10.39 1017024
2023-03-01 10.42 10.45 10.34 10.45 420175
2023-03-02 10.32 10.73 10.29 10.66 201704
2023-03-03 10.74 10.92 10.64 10.87 180700
2023-03-06 10.90 10.92 10.73 10.83 206537
2023-03-07 10.82 10.89 10.64 10.74 207831
2023-03-08 10.76 10.82 10.67 10.75 185442
2023-03-09 10.75 10.81 10.60 10.62 189845
2023-03-10 10.56 10.56 9.95 10.14 315414
2023-03-13 9.88 10.00 9.74 9.87 361727
2023-03-14 10.19 10.21 10.04 10.12 434698
2023-03-15 9.96 10.06 9.75 9.93 390703
2023-03-16 10.31 10.92 10.14 10.56 711733
2023-03-17 10.67 10.67 10.05 10.25 592103
2023-03-20 10.27 10.49 10.27 10.36 316560
2023-03-21 10.57 10.68 10.52 10.55 434930
2023-03-22 10.51 10.56 10.14 10.15 278048
2023-03-23 10.21 10.38 9.85 9.91 372194
2023-03-24 9.80 10.05 9.66 9.86 287820
2023-03-27 10.00 10.00 9.72 9.81 384271
2023-03-28 9.78 9.92 9.63 9.69 399874
2023-03-29 9.75 9.96 9.64 9.74 469356
2023-03-30 9.85 9.94 9.68 9.77 259655
2023-03-31 9.86 9.88 9.69 9.86 709876
2023-04-03 9.90 10.10 9.55 9.66 640441
2023-04-04 9.65 9.65 9.32 9.38 356433
2023-04-05 9.32 9.32 9.02 9.11 402518
2023-04-06 9.09 9.26 9.00 9.25 772199
2023-04-10 9.23 9.31 9.06 9.13 495838
2023-04-11 9.23 9.26 8.95 9.15 891355
2023-04-12 9.27 9.39 9.01 9.22 673833
2023-04-13 9.22 9.49 9.15 9.25 341917
2023-04-14 9.23 9.32 9.19 9.21 259655
2023-04-17 9.18 9.31 9.18 9.22 401118
2023-04-18 9.27 9.35 9.10 9.16 337252
2023-04-19 9.12 9.20 9.07 9.14 414072
2023-04-20 9.03 9.19 9.02 9.17 250695
2023-04-21 9.19 9.28 9.08 9.17 416178
2023-04-24 9.12 9.22 9.02 9.14 213345
2023-04-25 9.00 9.11 8.90 9.02 383927
2023-04-26 8.91 8.95 8.78 8.81 377490
2023-04-27 8.85 8.95 8.75 8.90 268646
2023-04-28 8.87 9.05 8.83 9.00 225552
2023-05-01 8.99 9.40 8.99 9.39 560401
2023-05-02 9.35 9.62 9.27 9.60 491745
2023-05-03 9.61 9.65 9.16 9.24 773580
2023-05-04 9.16 9.24 8.88 8.94 499358
2023-05-05 9.12 9.45 9.12 9.30 364032
2023-05-08 9.32 9.35 9.14 9.31 338059
2023-05-09 9.28 9.51 9.15 9.41 299226
2023-05-10 9.57 9.64 9.43 9.56 574746
2023-05-11 9.65 9.80 9.19 9.34 1055038
2023-05-12 9.45 9.73 9.10 9.21 872730
2023-05-15 9.24 9.35 9.15 9.32 704819
2023-05-16 9.18 9.30 8.82 8.89 814427
2023-05-17 8.97 9.14 8.90 9.10 966774
2023-05-18 9.12 9.41 9.12 9.34 1229385
2023-05-19 9.46 9.50 9.25 9.31 802033
2023-05-22 9.41 9.45 9.20 9.36 659302
2023-05-23 9.35 9.49 9.15 9.22 1009568
2023-05-24 9.19 9.23 8.99 9.16 820425
2023-05-25 9.15 9.24 8.97 9.09 997574
2023-05-26 9.04 9.20 8.99 9.14 566806
2023-05-30 9.22 9.25 9.07 9.07 555880
2023-05-31 9.07 9.07 8.78 8.83 969065
2023-06-01 8.84 8.95 8.66 8.94 618077
2023-06-02 9.05 9.20 8.96 9.07 2851224
2023-06-05 9.01 9.16 8.99 9.07 800056
2023-06-06 9.05 9.67 9.05 9.63 1416939
2023-06-07 9.74 9.91 9.54 9.80 831780
2023-06-08 9.76 9.82 9.59 9.61 528222
2023-06-09 9.61 9.62 9.49 9.52 404922
2023-06-12 9.51 9.70 9.51 9.61 481448
2023-06-13 9.68 9.87 9.68 9.75 544101
2023-06-14 9.78 9.92 9.67 9.68 742057
2023-06-15 9.62 9.74 9.62 9.71 749398
2023-06-16 9.78 9.81 9.59 9.62 1270877
2023-06-20 9.59 9.74 9.51 9.73 830061
2023-06-21 9.69 9.74 9.61 9.64 577869
2023-06-22 9.64 9.64 9.46 9.61 619430
2023-06-23 9.45 9.56 9.45 9.48 2125370
2023-06-26 9.46 9.62 9.46 9.57 535312
2023-06-27 9.63 9.82 9.60 9.79 494014
2023-06-28 9.79 10.10 9.70 10.08 2141036
2023-06-29 10.15 10.47 10.15 10.40 686700
2023-06-30 10.48 10.73 10.42 10.66 998059
2023-07-03 10.54 10.67 10.50 10.55 263578
2023-07-05 10.52 10.60 10.22 10.24 512542
2023-07-06 10.08 10.18 9.61 9.65 898835
2023-07-07 9.69 9.89 9.56 9.77 644551
2023-07-10 9.71 10.17 9.68 10.16 451365
2023-07-11 10.22 10.65 10.21 10.58 585049
2023-07-12 10.75 10.90 10.69 10.76 585004
2023-07-13 10.83 10.94 10.72 10.87 637464
2023-07-14 10.81 10.85 10.61 10.69 367019
2023-07-17 10.63 10.90 10.63 10.85 349304
2023-07-18 10.83 11.08 10.82 11.07 2187714
2023-07-19 11.15 11.36 10.95 11.20 1387316
2023-07-20 11.30 11.32 11.00 11.04 831953
2023-07-21 11.09 11.13 10.86 10.92 549972
2023-07-24 11.15 11.46 10.96 11.45 931515
2023-07-25 11.42 11.97 11.42 11.74 1201800
2023-07-26 11.68 11.81 11.51 11.73 1351505
2023-07-27 11.84 11.97 11.41 11.43 1382595
2023-07-28 11.59 11.70 11.37 11.40 700448
2023-07-31 11.37 11.55 11.34 11.42 454460
2023-08-01 11.41 11.55 11.38 11.44 373674
2023-08-02 11.36 11.48 11.20 11.23 884423
2023-08-03 11.26 11.26 10.98 11.07 1053980
2023-08-04 11.10 11.30 10.96 11.01 1414419
2023-08-07 11.11 11.16 10.89 10.90 1124865
2023-08-08 10.79 10.90 10.63 10.80 758910
2023-08-09 10.89 10.91 10.74 10.78 1001718
2023-08-10 11.68 11.68 11.00 11.51 2803675
2023-08-11 11.71 12.21 11.66 12.05 1350671
2023-08-14 12.01 12.34 12.01 12.31 1091455
2023-08-15 12.32 12.45 12.15 12.41 963197
2023-08-16 12.40 12.45 12.18 12.18 815897
2023-08-17 12.22 12.33 11.82 11.87 633344
2023-08-18 11.76 11.86 11.61 11.70 1325699
2023-08-21 11.78 11.84 11.25 11.29 7250345
2023-08-22 11.37 11.73 11.23 11.33 3328888
2023-08-23 11.46 11.49 11.00 11.21 12064017
2023-08-24 11.24 11.45 11.16 11.16 1710509
2023-08-25 11.21 11.39 11.04 11.18 1726053
2023-08-28 11.28 11.58 11.28 11.43 1199185
2023-08-29 11.36 11.55 11.29 11.45 1498782
2023-08-30 11.38 11.65 11.36 11.51 2207852
2023-08-31 11.53 11.59 11.38 11.45 946382
2023-09-01 11.63 11.70 11.46 11.49 807316
2023-09-05 11.48 11.48 10.87 10.93 3067847
2023-09-06 10.95 11.01 10.39 10.42 1923037
2023-09-07 10.38 10.67 10.31 10.58 2005615
2023-09-08 10.53 10.67 10.45 10.59 1560052
2023-09-11 10.70 10.71 10.50 10.54 784485
2023-09-12 10.47 10.66 10.47 10.52 1032188
2023-09-13 10.55 10.67 10.36 10.36 1199972
2023-09-14 10.51 10.67 10.42 10.44 1446399
2023-09-15 10.36 10.38 10.00 10.11 9186081
2023-09-18 10.16 10.24 10.09 10.14 1529278
2023-09-19 10.17 10.37 10.06 10.30 1587072
2023-09-20 10.36 10.85 10.36 10.62 2515943
2023-09-21 10.55 11.11 10.45 11.05 2278060
2023-09-22 11.05 11.16 11.00 11.11 1595167
2023-09-25 11.04 11.12 10.77 10.80 755694
2023-09-26 10.75 10.84 10.66 10.74 1040889
2023-09-27 10.80 11.05 10.76 10.84 1416406
2023-09-28 10.79 10.95 10.72 10.95 1031440
2023-09-29 11.01 11.04 10.69 10.70 772026
2023-10-02 10.68 10.71 10.54 10.61 704526
2023-10-03 10.50 10.57 10.30 10.41 543238
2023-10-04 10.36 10.53 10.26 10.46 485105
2023-10-05 10.47 10.70 10.27 10.43 764792
2023-10-06 10.38 10.75 10.31 10.62 798609
2023-10-09 10.49 10.74 10.42 10.70 476899
2023-10-10 10.77 10.93 10.70 10.75 875899
2023-10-11 10.80 10.94 10.72 10.94 708562
2023-10-12 10.96 10.96 10.59 10.68 969796
2023-10-13 10.69 10.71 10.25 10.34 866424
2023-10-16 10.41 10.53 10.36 10.37 1004642
2023-10-17 10.45 10.56 10.09 10.10 1191326
2023-10-18 10.01 10.02 9.71 9.84 1327147
2023-10-19 9.77 9.80 9.45 9.47 917822
2023-10-20 9.45 9.73 9.35 9.62 947751
2023-10-23 9.55 9.71 9.40 9.41 899555
2023-10-24 9.52 9.68 9.50 9.61 596933
2023-10-25 9.46 9.53 9.27 9.29 789755
2023-10-26 9.37 9.42 9.20 9.30 616166
2023-10-27 9.26 9.36 9.20 9.26 468384
2023-10-30 9.38 9.42 9.17 9.27 596292
2023-10-31 9.27 9.42 9.22 9.36 874630
2023-11-01 9.32 9.47 9.20 9.43 771379
2023-11-02 9.60 9.76 9.54 9.70 1362379
2023-11-03 9.93 10.12 9.93 10.07 1513326
2023-11-06 10.31 10.77 9.51 9.85 2212391
2023-11-07 9.87 10.22 9.80 9.96 1137515
2023-11-08 9.94 10.15 9.90 10.07 832315
2023-11-09 10.16 10.18 9.75 9.78 907213
2023-11-10 9.79 10.07 9.69 10.02 586570
2023-11-13 9.91 10.02 9.87 9.93 501599
2023-11-14 10.26 10.38 10.21 10.29 869691
2023-11-15 10.30 10.48 10.26 10.40 1106050
2023-11-16 10.41 10.45 10.18 10.23 851432
2023-11-17 10.27 10.46 10.22 10.43 847299
2023-11-20 10.49 10.64 10.40 10.61 1157066
2023-11-21 10.51 10.60 10.36 10.39 849334
2023-11-22 10.49 10.62 10.47 10.53 555495
2023-11-24 10.48 10.57 10.48 10.53 343432
2023-11-27 10.47 10.66 10.40 10.58 586622
2023-11-28 10.51 10.55 10.42 10.53 768748
2023-11-29 10.64 10.75 10.42 10.52 721783
2023-11-30 10.53 10.62 10.45 10.55 878174
2023-12-01 10.55 10.85 10.54 10.84 847348
2023-12-04 10.76 10.90 10.75 10.83 1146552
2023-12-05 10.83 10.83 10.60 10.77 999251
2023-12-06 10.92 10.99 10.69 10.71 661409
2023-12-07 10.73 10.79 10.67 10.71 901731
2023-12-08 10.69 10.92 10.65 10.87 971564
2023-12-11 10.87 11.10 10.87 11.04 984097
2023-12-12 11.03 11.09 10.93 10.98 948908
2023-12-13 10.98 11.04 10.26 10.43 24005112
2023-12-14 10.94 11.65 10.82 11.60 9295287
2023-12-15 11.75 11.96 11.45 11.88 4631444
2023-12-18 11.82 12.00 11.66 11.97 1778008
2023-12-19 11.99 12.20 11.99 12.18 1984462
2023-12-20 12.10 12.57 12.09 12.28 1887491
2023-12-21 12.48 12.55 12.31 12.48 1564407
2023-12-22 12.52 12.82 12.45 12.82 1144435
2023-12-26 12.82 13.27 12.71 13.18 1262989
2023-12-27 13.24 13.24 13.01 13.04 750955
2023-12-28 13.01 13.22 13.01 13.10 779610
2023-12-29 13.05 13.22 13.03 13.05 859005
2024-01-02 13.93 13.94 13.03 13.39 1566650
2024-01-03 13.55 13.61 13.20 13.45 2384410
2024-01-04 13.51 13.73 13.43 13.69 2073132
2024-01-05 13.64 13.75 13.42 13.70 1732979
2024-01-08 13.66 13.95 13.62 13.94 1955825
2024-01-09 13.87 14.22 13.85 14.06 2540514
2024-01-10 14.06 14.30 14.01 14.23 2172017
2024-01-11 14.23 14.27 13.83 14.05 1684748
2024-01-12 14.18 14.21 13.74 13.85 1700475
2024-01-16 13.84 14.18 13.84 14.17 2083664
2024-01-17 14.01 14.18 13.60 13.75 2017234
2024-01-18 13.82 13.89 13.22 13.56 2772141
2024-01-19 13.63 13.90 13.36 13.79 1776287
2024-01-22 13.91 14.11 13.89 14.10 1174883
2024-01-23 14.11 14.20 13.92 13.97 715862
2024-01-24 14.08 14.13 13.67 13.68 981686
2024-01-25 13.89 14.14 13.89 14.07 955173
2024-01-26 14.16 14.30 14.07 14.07 850575
2024-01-29 14.12 14.66 14.09 14.66 1619186
2024-01-30 14.56 14.58 14.28 14.42 1112072
2024-01-31 14.37 14.41 14.11 14.15 1115101
2024-02-01 14.25 14.65 14.15 14.65 959817
2024-02-02 14.46 14.78 14.32 14.71 940788
2024-02-05 14.56 14.56 14.20 14.34 619976
2024-02-06 14.38 14.67 14.27 14.49 989811
2024-02-07 14.53 14.73 14.46 14.64 967167
2024-02-08 14.64 15.20 14.56 14.96 1580742
2024-02-09 14.96 15.33 14.92 15.12 1876041
2024-02-12 15.12 15.43 15.11 15.37 972690
2024-02-13 14.90 15.09 14.64 14.90 981706
2024-02-14 15.13 15.20 14.99 15.12 856615
2024-02-15 15.26 15.39 15.04 15.34 1184694
2024-02-16 15.75 15.86 15.25 15.42 1187192
2024-02-20 15.19 15.38 15.00 15.04 1570314
2024-02-21 15.00 15.17 14.87 14.99 1414158
2024-02-22 15.06 15.10 14.85 14.97 1598308
2024-02-23 14.97 15.32 14.89 15.26 938432
2024-02-26 15.26 15.26 14.78 14.80 1711550
2024-02-27 14.90 15.24 14.79 14.95 3523170
2024-02-28 14.13 14.60 13.44 14.17 3502580
2024-02-29 14.30 14.45 13.81 14.35 2948587
2024-03-01 14.25 14.67 14.25 14.62 2620803
2024-03-04 14.64 14.75 14.37 14.61 2352475
2024-03-05 14.53 14.75 14.42 14.64 1660546
2024-03-06 14.74 14.87 14.67 14.82 1446135
2024-03-07 14.83 15.28 14.83 15.11 1757933
2024-03-08 15.20 15.23 14.53 14.58 2155739
2024-03-11 14.52 14.70 14.46 14.53 1008153
2024-03-12 14.52 14.57 14.36 14.44 803970
2024-03-13 14.37 14.82 14.37 14.63 1214893
2024-03-14 14.54 14.67 14.48 14.52 1307307
2024-03-15 14.46 14.78 14.46 14.72 1715718
2024-03-18 14.76 14.85 14.54 14.59 1077110
2024-03-19 14.58 14.84 14.56 14.83 991011
2024-03-20 14.84 14.90 14.62 14.85 792785
2024-03-21 14.93 15.15 14.91 15.00 943907
2024-03-22 15.16 15.16 14.91 15.00 1180096
2024-03-25 15.00 15.21 14.99 15.11 1356348
2024-03-26 15.15 15.53 15.09 15.30 1229041
2024-03-27 15.42 15.49 15.25 15.29 1204710
2024-03-28 15.29 15.36 15.04 15.13 1124811
2024-04-01 15.15 15.15 14.76 14.79 911143
2024-04-02 14.68 14.79 14.35 14.44 950525
2024-04-03 14.33 14.61 14.30 14.48 881298
2024-04-04 14.59 14.75 14.50 14.51 994441
2024-04-05 14.50 14.65 14.45 14.54 817314
2024-04-08 14.64 14.97 14.61 14.87 633099
2024-04-09 14.86 14.91 14.60 14.68 599681
2024-04-10 14.36 14.44 14.13 14.20 674836
2024-04-11 14.26 14.34 14.15 14.27 513798
2024-04-12 14.12 14.22 14.03 14.09 550851
2024-04-15 14.53 14.62 14.17 14.35 2204879
2024-04-16 14.25 14.99 14.19 14.93 1493476
2024-04-17 15.00 15.03 14.64 14.91 2200422
2024-04-18 15.00 15.14 14.82 14.94 2374694
2024-04-19 14.94 15.23 14.81 15.14 2879456
2024-04-22 15.18 15.27 14.86 14.94 1553288
2024-04-23 14.97 15.35 14.91 15.13 1005820
2024-04-24 15.10 15.21 14.95 15.07 1399032
2024-04-25 14.91 14.92 14.19 14.48 1433412
2024-04-26 14.53 14.74 14.45 14.54 1203154
2024-04-29 14.63 15.02 14.60 14.99 1507172
2024-04-30 14.98 14.98 14.39 14.41 1628149
2024-05-01 14.38 14.46 14.04 14.05 1414318
2024-05-02 14.21 14.21 13.72 13.80 2715718
2024-05-03 14.04 14.17 13.71 13.78 1398259
2024-05-06 13.82 13.92 13.61 13.82 1877470
2024-05-07 13.79 13.87 13.35 13.40 2560306
2024-05-08 13.40 13.57 13.24 13.40 3415174
2024-05-09 13.54 13.98 12.94 13.96 4057876
2024-05-10 13.82 13.99 13.55 13.69 3984828
2024-05-13 13.77 13.86 13.44 13.81 2292026
2024-05-14 13.98 14.06 13.80 13.92 2679553
2024-05-15 14.09 14.48 14.04 14.35 1849388
2024-05-16 14.29 14.33 14.05 14.12 1437739
2024-05-17 14.16 14.19 13.93 14.04 1115698
2024-05-20 14.10 14.44 14.10 14.42 1636562
2024-05-21 14.42 14.46 14.27 14.38 934763
2024-05-22 14.37 14.49 14.27 14.38 1050402
2024-05-23 14.40 14.40 13.97 14.15 1151969
2024-05-24 14.21 14.63 14.19 14.48 1850620
2024-05-28 14.48 14.68 14.39 14.55 2060985
2024-05-29 14.41 14.56 14.19 14.33 1158723
2024-05-30 14.51 14.71 13.95 13.96 2784611
2024-05-31 13.82 14.10 13.78 13.88 1865747
2024-06-03 14.03 14.03 13.25 13.58 2552467
2024-06-04 13.58 13.60 13.01 13.10 2405461
2024-06-05 13.19 13.51 13.09 13.46 1599795
2024-06-06 13.38 13.46 12.72 12.97 2199676
2024-06-07 12.87 13.06 12.76 12.95 1400237
2024-06-10 12.82 13.38 12.82 13.28 1912965
2024-06-11 13.20 13.32 13.10 13.25 1380982
2024-06-12 13.55 13.76 13.38 13.49 1374082
2024-06-13 13.44 13.49 13.22 13.38 1243272
2024-06-14 13.26 13.26 12.99 13.09 1146767
2024-06-17 13.12 13.16 12.77 13.00 1561032
2024-06-18 13.00 13.41 12.98 13.28 1441934
2024-06-20 13.21 13.21 12.91 12.95 1646788
2024-06-21 12.90 12.99 12.44 12.98 1803329
2024-06-24 12.98 13.10 12.92 12.93 1358462
2024-06-25 12.92 12.92 12.51 12.61 1438637
2024-06-26 12.50 12.81 12.41 12.76 2547201
2024-06-27 12.88 12.91 12.56 12.85 2288300
2024-06-28 12.89 12.98 12.49 12.63 9471643
2024-07-01 12.70 12.74 12.36 12.36 1525534
2024-07-02 12.36 12.49 12.32 12.43 725399
2024-07-03 12.40 12.64 12.40 12.54 651793
2024-07-05 12.49 12.52 12.23 12.25 1179795
2024-07-08 12.34 12.52 12.06 12.12 2713479
2024-07-09 12.17 12.26 12.06 12.23 1309608
2024-07-10 12.28 12.51 12.25 12.43 1228225
2024-07-11 12.76 13.02 12.65 12.83 2623369
2024-07-12 12.95 13.29 12.95 13.08 2313952
2024-07-15 13.22 13.45 13.13 13.36 3306087
2024-07-16 13.47 13.66 13.39 13.61 2314765
2024-07-17 13.46 13.76 13.45 13.53 2862446
2024-07-18 13.46 13.69 13.34 13.35 1277123
2024-07-19 13.35 13.41 13.21 13.39 1258780
2024-07-22 13.43 13.64 13.35 13.56 1165046
2024-07-23 13.44 13.85 13.43 13.80 1151104
2024-07-24 13.64 14.03 13.64 13.78 2668810
2024-07-25 13.81 14.09 13.73 13.91 1908631
2024-07-26 14.20 14.61 14.07 14.56 1946530
2024-07-29 14.59 15.14 14.56 15.03 3870594
2024-07-30 15.16 15.24 14.84 15.05 1917283
2024-07-31 15.09 15.20 14.39 14.42 2738479
2024-08-01 14.37 14.52 13.66 13.79 1442610
2024-08-02 13.24 13.70 13.08 13.67 3438556
2024-08-05 13.00 13.58 12.90 13.44 3315017
2024-08-06 13.29 13.51 13.16 13.28 3002675
2024-08-07 10.75 11.30 9.89 11.25 15466475
2024-08-08 11.26 11.39 10.43 10.51 6722777
2024-08-09 10.51 10.64 10.27 10.50 3587396
2024-08-12 10.15 10.43 10.15 10.24 5248083
2024-08-13 10.32 10.89 10.26 10.61 3431540
2024-08-14 10.70 10.73 10.49 10.50 2897973
2024-08-15 10.76 10.80 10.52 10.73 2282927
2024-08-16 10.70 10.75 10.54 10.61 1812688
2024-08-19 10.68 10.80 10.54 10.73 1514175
2024-08-20 10.75 11.04 10.66 10.82 2616837
2024-08-21 10.91 11.14 10.76 11.05 2245938
2024-08-22 11.05 11.12 10.85 10.92 1399130
2024-08-23 11.01 11.28 10.92 11.26 1214805
2024-08-26 11.40 11.49 11.27 11.36 1532121
2024-08-27 11.29 11.33 10.97 11.00 1772345
2024-08-28 10.99 11.10 10.82 10.84 1337647
2024-08-29 10.96 11.05 10.78 10.89 1683860
2024-08-30 11.01 11.02 10.71 10.99 1432693
2024-09-03 10.90 11.00 10.55 10.59 2022661
2024-09-04 10.54 10.66 10.47 10.48 1682408
2024-09-05 10.54 10.61 10.39 10.41 1734985
2024-09-06 10.41 10.69 10.33 10.41 2562584
2024-09-09 10.38 10.65 10.22 10.27 2651981
2024-09-10 10.25 10.25 9.22 9.74 4385238
2024-09-11 9.75 9.83 9.47 9.73 2225639
2024-09-12 9.79 9.87 9.62 9.72 1278779
2024-09-13 9.85 10.01 9.75 9.86 1466098
2024-09-16 9.89 9.97 9.73 9.89 2945011
2024-09-17 9.97 10.41 9.96 10.26 2157259
2024-09-18 10.30 10.46 10.01 10.01 1787162
2024-09-19 10.24 10.30 10.06 10.12 1702699
2024-09-20 10.19 10.39 10.02 10.10 5522079
2024-09-23 10.15 10.28 9.99 10.06 880401
2024-09-24 10.09 10.19 9.99 10.05 1556709
2024-09-25 10.04 10.06 9.89 9.94 1607027
2024-09-26 10.09 10.25 10.00 10.17 1419502
2024-09-27 10.32 10.53 10.23 10.27 1925147
2024-09-30 10.29 10.36 10.05 10.11 2086682
2024-10-01 10.09 10.11 9.60 9.67 2615441
2024-10-02 9.59 9.73 9.50 9.53 2030118
2024-10-03 9.44 9.64 9.35 9.61 1904184
2024-10-04 9.70 9.82 9.43 9.79 1675210
2024-10-07 9.72 9.83 9.58 9.81 2316188
2024-10-08 9.82 10.02 9.69 9.96 1815743
2024-10-09 9.99 10.08 9.79 9.86 1467530
2024-10-10 9.73 10.05 9.65 10.04 1531285
2024-10-11 10.00 10.35 10.00 10.15 1262786
2024-10-14 10.16 10.33 10.10 10.22 980032
2024-10-15 10.20 10.42 10.14 10.40 1312837
2024-10-16 10.45 10.74 10.39 10.41 1828413
2024-10-17 10.41 10.43 10.14 10.24 1441174
2024-10-18 10.34 10.43 10.25 10.34 1140234
2024-10-21 10.29 10.39 10.19 10.19 1110323
2024-10-22 10.15 10.19 9.89 9.89 1241097
2024-10-23 9.85 9.94 9.71 9.85 1812096
2024-10-24 9.83 10.01 9.77 9.89 1192517
2024-10-25 9.94 10.10 9.90 10.01 1483963
2024-10-28 10.08 10.32 10.08 10.31 2325718
2024-10-29 6.75 7.87 6.68 7.24 21268859
2024-10-30 7.31 7.52 7.15 7.28 7589650
2024-10-31 7.25 7.40 7.06 7.36 4280335
2024-11-01 7.34 7.56 7.30 7.35 2658675
2024-11-04 7.15 7.31 7.01 7.04 3338304
2024-11-05 7.03 7.10 6.94 7.02 2000746
2024-11-06 7.29 7.83 7.28 7.80 3950000
2024-11-07 7.79 7.84 7.61 7.63 3324100
2024-11-08 7.62 7.76 7.32 7.32 1540710
2024-11-11 7.38 7.52 7.33 7.45 1554714
2024-11-12 7.40 7.57 7.32 7.50 2185506
2024-11-13 7.59 7.65 7.34 7.34 2157592
2024-11-14 7.38 7.49 7.24 7.27 1182002
2024-11-15 7.29 7.33 7.02 7.17 1335214
2024-11-18 7.17 7.34 7.11 7.16 954264
2024-11-19 7.10 7.15 7.01 7.09 1258531
2024-11-20 7.08 7.17 6.98 7.11 1375315
2024-11-21 7.17 7.34 7.11 7.19 898212
2024-11-22 7.23 7.49 7.19 7.41 1921167
2024-11-25 7.48 7.77 7.46 7.55 1349525
2024-11-26 7.45 7.47 7.26 7.36 2111732
2024-11-27 7.45 7.53 7.32 7.39 1712516
2024-11-29 7.48 7.58 7.42 7.48 607827
2024-12-02 7.51 7.60 7.32 7.55 1263840
2024-12-03 7.59 7.75 7.48 7.74 1127651
2024-12-04 7.74 7.85 7.58 7.65 1641445
2024-12-05 7.66 7.73 7.39 7.40 1176895
2024-12-06 7.48 7.53 7.33 7.35 849664
2024-12-09 7.41 7.69 7.41 7.49 1226246
2024-12-10 7.45 7.70 7.39 7.60 1316709
2024-12-11 7.64 7.87 7.60 7.83 1665136
2024-12-12 7.84 8.04 7.70 7.74 2152243
2024-12-13 7.75 7.93 7.72 7.92 1921631
2024-12-16 7.91 8.10 7.86 7.92 2033733
2024-12-17 7.89 8.01 7.63 7.68 1862966
2024-12-18 7.78 7.92 7.42 7.48 2076083
2024-12-19 7.51 7.58 7.30 7.48 1745133
2024-12-20 7.39 7.73 7.39 7.63 2316983
2024-12-23 7.58 7.62 7.42 7.58 1284073
2024-12-24 7.60 7.61 7.48 7.57 695741
2024-12-26 7.52 7.67 7.48 7.62 1066987
2024-12-27 7.54 7.63 7.35 7.36 1168226
2024-12-30 7.36 7.47 7.27 7.37 1183916
2024-12-31 7.40 7.60 7.34 7.35 1764548
2025-01-02 7.48 7.50 7.29 7.39 1957501
2025-01-03 7.43 7.63 7.35 7.57 2135500
2025-01-06 7.66 7.88 7.55 7.55 1385681
2025-01-07 7.65 7.68 7.30 7.37 1754362
2025-01-08 7.29 7.33 6.99 7.00 2485241
2025-01-10 6.94 7.06 6.76 6.95 1684889
2025-01-13 6.93 7.11 6.91 7.01 1353983
2025-01-14 7.08 7.42 7.08 7.25 1512703
2025-01-15 7.53 7.80 7.46 7.64 2776704
2025-01-16 7.61 7.76 7.19 7.22 4634649
2025-01-17 7.40 7.60 7.27 7.60 2373811
2025-01-21 7.70 7.91 7.66 7.89 1529351
2025-01-22 7.82 7.91 7.77 7.78 1125201
2025-01-23 7.77 7.92 7.75 7.82 1037721
2025-01-24 7.79 7.93 7.73 7.87 900998
2025-01-27 7.89 8.45 7.78 8.41 2217830
2025-01-28 8.45 8.45 8.16 8.18 1431373
2025-01-29 8.17 8.32 8.15 8.28 1085189
2025-01-30 8.36 8.51 8.29 8.41 962286
2025-01-31 8.40 8.48 8.24 8.29 856237
2025-02-03 8.10 8.12 7.95 7.97 1018434
2025-02-04 7.97 8.15 7.93 7.94 974909
2025-02-05 8.04 8.17 7.90 8.16 937091
2025-02-06 8.26 8.26 8.10 8.25 705260
2025-02-07 8.21 8.22 8.11 8.13 878268
2025-02-10 8.20 8.32 8.13 8.23 929078
2025-02-11 8.15 8.35 8.11 8.31 607001
2025-02-12 8.15 8.24 8.14 8.17 651763
2025-02-13 8.23 8.34 8.18 8.29 923431
2025-02-14 8.34 8.50 8.31 8.37 825904
2025-02-18 8.37 8.51 8.09 8.09 1080699
2025-02-19 7.97 8.19 7.92 8.17 933739
2025-02-20 8.19 8.21 7.95 8.00 795919
2025-02-21 8.15 8.15 7.73 7.79 897802
2025-02-24 7.86 8.04 7.76 8.00 1184056
2025-02-25 8.07 8.24 8.02 8.06 1460425
2025-02-26 9.40 10.13 8.86 9.11 4368600
2025-02-27 9.19 9.19 8.48 8.55 1937016
2025-02-28 8.54 8.77 8.05 8.09 3118440
2025-03-03 8.12 8.24 7.80 7.85 1503673
2025-03-04 7.77 8.10 7.53 7.92 1684819
2025-03-05 7.94 8.20 7.92 8.11 1509604
2025-03-06 8.07 8.13 7.94 8.09 1073688
2025-03-07 8.08 8.30 8.07 8.26 1340101
2025-03-10 8.31 8.56 8.18 8.26 1839797
2025-03-11 8.35 8.35 8.06 8.17 1374748
2025-03-12 8.21 8.25 7.94 8.07 1307185
2025-03-13 8.08 8.27 7.94 8.06 1302785
2025-03-14 8.10 8.25 8.04 8.16 1378099
2025-03-17 8.10 8.30 8.10 8.23 1467382
2025-03-18 8.14 8.19 8.01 8.11 1471773
2025-03-19 8.09 8.41 8.01 8.37 2214912
2025-03-20 8.24 8.35 8.05 8.07 1205591
2025-03-21 8.02 8.09 7.89 7.94 3635101
2025-03-24 7.99 8.13 7.95 7.98 1281981
2025-03-25 7.99 8.05 7.79 7.86 1256115
2025-03-26 7.83 7.92 7.72 7.75 1019059
2025-03-27 7.70 7.71 7.39 7.50 1327754
2025-03-28 7.51 7.52 7.18 7.18 829947
2025-03-31 7.07 7.28 7.03 7.20 1199622
2025-04-01 7.18 7.27 7.08 7.16 934905
2025-04-02 7.06 7.21 7.04 7.13 810600
2025-04-03 6.86 6.96 6.40 6.59 2313080
2025-04-04 6.32 6.94 6.20 6.90 2323579
2025-04-07 6.64 7.11 6.53 6.88 4420648
2025-04-08 7.08 7.08 6.40 6.52 2928737
2025-04-09 6.41 6.95 6.24 6.77 2725844
2025-04-10 6.63 6.63 6.25 6.33 1858183
2025-04-11 6.27 6.33 6.05 6.29 1621007
2025-04-14 6.38 6.40 6.21 6.33 1118745
2025-04-15 6.30 6.44 6.23 6.27 1172266
2025-04-16 6.24 6.28 5.99 6.06 863907
2025-04-17 6.05 6.42 6.05 6.41 2325026
2025-04-21 6.30 6.37 6.15 6.31 1098836
2025-04-22 6.37 6.46 6.33 6.38 1022026
2025-04-23 6.56 6.71 6.50 6.62 1646456
2025-04-24 6.60 6.76 6.54 6.76 1332726
2025-04-25 6.71 6.89 6.69 6.86 762756
2025-04-28 6.85 6.97 6.82 6.96 782015
2025-04-29 6.95 7.13 6.89 7.06 1049688
2025-04-30 6.97 6.97 6.80 6.88 1285198
2025-05-01 6.92 7.02 6.84 6.96 1265661
2025-05-02 7.05 7.29 7.05 7.28 840069
2025-05-05 7.24 7.43 7.18 7.30 918526
2025-05-06 7.21 7.26 7.13 7.24 921813
2025-05-07 7.34 7.34 7.09 7.15 848458
2025-05-08 7.75 8.04 7.53 7.88 1574041
2025-05-09 8.05 8.34 8.01 8.20 1991217
2025-05-12 8.68 8.76 8.28 8.42 2428065
2025-05-13 8.51 8.63 8.44 8.50 1533602
2025-05-14 8.46 8.64 8.35 8.42 1448772
2025-05-15 8.37 8.64 8.28 8.61 2020160
2025-05-16 8.76 8.99 8.75 8.86 1260014
2025-05-19 8.65 8.76 8.64 8.71 750465
2025-05-20 8.71 8.78 8.62 8.69 1099607
2025-05-21 8.56 8.60 8.24 8.27 938478
2025-05-22 8.22 8.31 8.10 8.23 1376041
2025-05-23 8.05 8.21 8.01 8.06 1892901
2025-05-27 8.21 8.42 8.11 8.29 1679452
2025-05-28 8.33 8.39 8.14 8.18 1168707
2025-05-29 8.14 8.28 8.01 8.25 1683484
2025-05-30 8.19 8.30 8.13 8.17 1544386
2025-06-02 8.08 8.14 7.89 7.91 1079759
2025-06-03 7.93 8.07 7.85 8.04 2199370
2025-06-04 8.06 8.15 8.02 8.11 1253223
2025-06-05 8.10 8.15 7.98 8.00 1094132
2025-06-06 8.18 8.30 8.05 8.19 1460829
2025-06-09 8.29 8.55 8.26 8.49 1152300
2025-06-10 8.55 8.85 8.47 8.72 2012301
2025-06-11 8.80 8.80 8.38 8.40 1219377
2025-06-12 8.33 8.40 8.19 8.40 949908
2025-06-13 8.20 8.32 7.90 7.99 1604550
2025-06-16 8.12 8.12 7.97 8.11 773457
2025-06-17 8.00 8.11 7.86 7.89 734277
2025-06-18 7.86 8.06 7.83 7.89 840642
2025-06-20 7.94 8.05 7.87 7.96 1673702
2025-06-23 7.92 8.20 7.88 8.20 981388
2025-06-24 8.27 8.29 8.14 8.27 714185
2025-06-25 8.27 8.30 8.15 8.23 585127
2025-06-26 8.30 8.44 8.20 8.36 1133357
2025-06-27 8.41 8.43 8.10 8.17 3118034

Explore More About JBI

Coins representing dividend payouts and trends

JBI Dividend History

Discover Janus International Group'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

JBI Stock Split History

Discover Janus International Group'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

JBI Historical Prices

Explore Janus International Group's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.