KTB Historical Prices

Summary

Key Stock Metrics

52.95

(April 12, 2024)

52-Week Low

96.80

(January 30, 2025)

52-Week High

96.80

(January 30, 2025)

All-Time High

61.08

(March 12, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2019-05-23 35.51 39.30 33.71 38.60 15760200
2019-05-24 38.40 38.44 36.39 36.40 6082068
2019-05-28 36.50 38.50 36.25 36.28 2722095
2019-05-29 35.51 35.78 31.86 32.97 5732710
2019-05-30 32.69 32.85 30.83 31.15 3916782
2019-05-31 29.76 30.13 28.16 29.30 5210479
2019-06-03 28.33 29.74 28.25 29.05 2641990
2019-06-04 28.88 30.80 28.76 30.75 1991106
2019-06-05 30.95 32.78 30.74 31.38 1386512
2019-06-06 29.75 31.35 29.06 30.50 1440695
2019-06-07 30.44 31.99 28.35 28.42 970718
2019-06-10 29.11 31.25 29.08 30.42 961335
2019-06-11 30.68 31.00 27.80 28.28 968448
2019-06-12 28.22 29.14 27.16 27.16 1130320
2019-06-13 27.84 28.97 27.38 28.83 1133229
2019-06-14 28.65 29.32 28.25 28.30 890364
2019-06-17 28.42 29.19 27.37 27.94 1009803
2019-06-18 28.13 28.29 26.27 27.37 1366467
2019-06-19 27.60 28.47 27.04 27.38 1322440
2019-06-20 27.47 27.89 26.54 27.75 951760
2019-06-21 27.66 28.52 26.79 27.51 1249855
2019-06-24 27.50 28.23 27.48 27.68 1298612
2019-06-25 27.51 27.75 25.78 26.13 864530
2019-06-26 26.00 27.54 25.87 26.67 1226825
2019-06-27 27.11 28.91 26.76 28.37 1106444
2019-06-28 27.96 28.43 27.38 28.02 5471494
2019-07-01 28.38 29.69 27.71 29.33 1004902
2019-07-02 29.39 29.78 28.48 29.17 684802
2019-07-03 29.22 29.96 28.94 29.36 253113
2019-07-05 29.34 30.04 29.13 29.83 241595
2019-07-08 29.70 30.82 29.49 30.80 717629
2019-07-09 30.96 31.69 30.73 30.99 976881
2019-07-10 30.59 32.47 29.84 32.30 937205
2019-07-11 32.44 33.56 32.29 33.46 652179
2019-07-12 33.68 34.23 33.35 33.50 528393
2019-07-15 33.55 34.16 31.35 31.77 548645
2019-07-16 31.59 32.19 31.45 32.02 521205
2019-07-17 31.62 31.84 30.50 30.60 519930
2019-07-18 30.37 30.79 28.84 29.33 660882
2019-07-19 29.28 29.85 28.67 29.49 1390462
2019-07-22 29.45 31.22 29.10 30.55 823251
2019-07-23 30.82 31.78 30.62 31.00 509148
2019-07-24 31.30 33.00 30.68 31.54 941587
2019-07-25 31.18 31.99 29.29 30.00 768936
2019-07-26 30.11 30.49 29.17 29.92 824361
2019-07-29 30.00 31.05 30.00 31.04 497235
2019-07-30 30.76 31.37 30.10 30.97 284143
2019-07-31 30.92 31.30 29.04 29.33 1418960
2019-08-01 30.16 30.65 28.78 29.16 1223550
2019-08-02 29.18 30.40 28.94 30.07 521694
2019-08-05 29.99 30.00 28.20 28.47 979520
2019-08-06 28.96 29.56 28.11 29.23 1443201
2019-08-07 28.77 29.76 28.75 29.60 743580
2019-08-08 31.00 34.72 30.68 33.82 2089708
2019-08-09 33.83 34.85 33.11 34.34 555027
2019-08-12 33.90 33.94 32.14 32.26 768977
2019-08-13 32.24 33.44 31.47 32.30 669341
2019-08-14 31.51 31.71 30.71 30.74 1108284
2019-08-15 30.71 31.39 28.68 30.11 1263688
2019-08-16 30.53 32.74 30.44 32.52 430546
2019-08-19 32.87 33.22 31.41 31.84 494905
2019-08-20 31.30 32.87 31.01 32.28 362259
2019-08-21 32.56 33.65 32.02 33.50 649844
2019-08-22 33.58 33.82 32.83 33.10 447270
2019-08-23 32.94 32.94 31.23 32.20 569096
2019-08-26 32.57 33.67 32.28 33.63 305320
2019-08-27 33.62 34.10 32.21 32.92 854908
2019-08-28 32.69 34.05 32.66 33.34 308966
2019-08-29 33.58 34.59 33.29 33.90 402668
2019-08-30 33.96 34.64 33.74 34.24 425830
2019-09-03 34.27 35.30 33.76 34.23 399629
2019-09-04 34.34 35.09 34.19 34.43 701954
2019-09-05 35.15 35.62 34.76 35.39 597979
2019-09-06 35.75 36.10 34.92 35.97 528466
2019-09-09 35.80 35.91 34.50 35.46 886432
2019-09-10 35.29 35.95 34.34 34.69 636816
2019-09-11 34.89 36.32 34.10 36.03 467766
2019-09-12 36.03 36.27 35.14 36.00 598630
2019-09-13 36.17 36.40 34.87 35.48 621060
2019-09-16 34.94 35.43 33.65 34.59 553055
2019-09-17 34.32 34.43 33.39 34.00 494310
2019-09-18 34.00 34.52 33.52 34.27 682214
2019-09-19 34.37 35.22 34.29 34.75 538443
2019-09-20 34.90 35.20 33.59 33.85 908888
2019-09-23 33.74 35.88 33.64 35.54 519934
2019-09-24 35.75 35.93 34.24 34.42 557517
2019-09-25 34.24 35.25 33.87 33.98 407761
2019-09-26 33.77 34.89 33.17 34.30 400693
2019-09-27 34.41 34.86 33.95 34.52 331869
2019-09-30 34.66 35.97 34.40 35.10 738133
2019-10-01 35.13 35.81 34.60 34.78 615618
2019-10-02 34.42 34.76 33.89 34.15 390384
2019-10-03 34.05 35.10 33.44 34.80 338281
2019-10-04 34.74 35.29 33.45 34.11 701151
2019-10-07 34.00 34.80 33.50 34.48 555192
2019-10-08 34.11 35.10 33.70 34.65 524984
2019-10-09 34.92 35.18 34.17 34.65 632477
2019-10-10 34.77 35.78 34.35 34.41 407363
2019-10-11 34.87 37.18 34.87 36.70 1139434
2019-10-14 36.48 37.20 35.95 36.92 671198
2019-10-15 36.96 38.17 36.52 37.81 974433
2019-10-16 37.57 38.61 37.57 38.34 648052
2019-10-17 38.49 39.25 38.09 38.47 462731
2019-10-18 38.09 38.61 37.36 38.25 433596
2019-10-21 38.88 39.80 38.72 39.09 836047
2019-10-22 38.91 40.31 38.50 40.14 674365
2019-10-23 40.17 40.71 39.55 40.25 896540
2019-10-24 40.09 40.20 38.44 39.34 625570
2019-10-25 39.05 40.25 37.96 40.17 796335
2019-10-28 40.40 40.94 39.55 39.56 718395
2019-10-29 39.52 40.57 39.17 39.86 964091
2019-10-30 39.95 40.91 39.28 39.38 1080466
2019-10-31 39.50 40.87 37.52 38.00 9300256
2019-11-01 38.44 39.23 37.16 38.00 739180
2019-11-04 38.27 39.19 37.94 38.40 1133501
2019-11-05 38.40 39.62 38.40 39.33 1257759
2019-11-06 39.22 39.22 38.12 38.24 1033865
2019-11-07 38.23 38.81 34.25 35.01 2010820
2019-11-08 35.20 36.41 34.73 36.01 846981
2019-11-11 35.98 36.56 35.75 36.15 734680
2019-11-12 36.00 36.78 35.34 36.07 786051
2019-11-13 35.62 37.03 35.55 36.50 599289
2019-11-14 36.42 36.74 35.94 36.01 488415
2019-11-15 36.14 36.52 35.90 36.03 410090
2019-11-18 36.04 36.04 34.44 35.46 648946
2019-11-19 35.34 35.88 34.91 35.47 658167
2019-11-20 35.27 35.54 34.38 35.15 918200
2019-11-21 35.01 35.38 34.79 35.00 665895
2019-11-22 35.43 35.78 35.11 35.52 581743
2019-11-25 35.82 36.30 35.52 36.02 594814
2019-11-26 36.06 36.33 35.87 35.88 545716
2019-11-27 36.13 36.27 35.77 36.03 296507
2019-11-29 35.81 36.19 35.55 35.85 262650
2019-12-02 35.77 36.99 35.24 36.62 815493
2019-12-03 36.41 37.03 36.39 36.81 719541
2019-12-04 36.86 37.98 36.76 37.52 534401
2019-12-05 37.53 38.62 37.53 38.57 399358
2019-12-06 38.97 39.86 38.34 37.90 511594
2019-12-09 37.90 38.55 37.12 38.20 501475
2019-12-10 38.26 38.62 37.85 38.28 332146
2019-12-11 38.13 38.90 37.84 38.40 386172
2019-12-12 38.58 39.71 38.41 39.22 485257
2019-12-13 39.46 39.49 38.51 38.97 460558
2019-12-16 39.36 39.73 38.69 38.71 501037
2019-12-17 38.72 39.24 38.60 38.99 556223
2019-12-18 39.41 40.40 39.10 40.26 677342
2019-12-19 40.09 40.84 40.08 40.22 701852
2019-12-20 40.54 41.05 40.39 40.76 2200664
2019-12-23 40.96 42.07 40.67 41.69 430330
2019-12-24 41.69 41.96 41.36 41.50 163356
2019-12-26 41.86 42.70 41.74 42.30 477038
2019-12-27 42.40 42.79 42.19 42.49 374892
2019-12-30 42.45 42.71 41.85 42.24 422753
2019-12-31 42.05 42.55 41.89 41.99 897730
2020-01-02 42.44 42.88 41.27 41.69 448607
2020-01-03 41.00 42.81 40.99 42.79 564247
2020-01-06 42.00 42.73 41.40 42.26 370300
2020-01-07 42.19 43.24 41.99 42.69 356577
2020-01-08 42.61 43.10 42.02 42.78 359442
2020-01-09 42.52 42.72 41.88 42.04 421108
2020-01-10 42.22 42.31 40.72 40.87 471633
2020-01-13 41.00 41.84 40.73 41.68 456199
2020-01-14 41.56 42.28 41.14 41.20 340634
2020-01-15 41.15 41.71 40.67 40.76 498968
2020-01-16 41.12 41.97 41.01 41.95 408101
2020-01-17 42.24 42.25 41.40 41.73 311841
2020-01-21 41.68 42.49 41.33 41.62 395795
2020-01-22 41.60 41.92 41.10 41.48 314113
2020-01-23 41.14 42.07 40.28 41.99 511183
2020-01-24 42.61 42.73 41.25 41.91 309268
2020-01-27 41.00 41.46 40.51 40.91 551602
2020-01-28 41.02 41.21 39.32 39.80 422700
2020-01-29 39.87 41.06 39.84 40.57 471131
2020-01-30 40.36 40.53 39.43 40.16 489767
2020-01-31 40.10 40.10 37.71 38.14 2287059
2020-02-03 38.14 39.07 37.79 38.55 440551
2020-02-04 39.21 39.70 38.80 39.29 475601
2020-02-05 39.91 40.94 39.46 40.29 402535
2020-02-06 40.39 40.88 40.01 40.58 416278
2020-02-07 40.46 40.46 39.06 39.29 289872
2020-02-10 39.19 39.33 38.78 38.85 289045
2020-02-11 39.15 39.64 38.45 38.66 341622
2020-02-12 39.10 40.13 38.95 39.34 469933
2020-02-13 39.32 40.99 38.54 40.91 798683
2020-02-14 41.00 42.25 40.50 41.87 533629
2020-02-18 40.50 40.90 38.30 38.96 1576511
2020-02-19 38.93 39.98 38.11 39.18 637894
2020-02-20 39.21 39.81 37.90 39.01 500293
2020-02-21 38.93 39.68 38.46 38.78 552159
2020-02-24 37.61 38.12 36.51 37.77 494559
2020-02-25 37.83 37.93 35.18 35.47 684476
2020-02-26 35.79 36.85 35.08 35.51 493545
2020-02-27 34.88 35.64 33.00 34.01 691983
2020-02-28 32.76 33.84 32.24 33.74 882520
2020-03-02 33.85 34.27 31.91 34.26 930376
2020-03-03 34.41 35.98 33.53 33.78 714853
2020-03-04 33.93 34.59 33.02 34.55 539847
2020-03-05 34.50 35.51 31.60 32.52 1106187
2020-03-06 31.34 34.26 31.00 32.86 1183138
2020-03-09 31.84 32.33 29.71 30.11 1018361
2020-03-10 31.28 32.32 30.07 32.26 877702
2020-03-11 30.95 31.61 29.04 29.53 668691
2020-03-12 27.30 28.67 25.99 26.67 1032180
2020-03-13 28.44 28.60 25.06 27.67 931915
2020-03-16 24.06 27.59 24.01 26.46 1011399
2020-03-17 27.05 30.90 25.57 29.73 890050
2020-03-18 27.49 29.56 26.48 29.42 722537
2020-03-19 29.13 30.76 26.78 29.56 590575
2020-03-20 29.94 31.11 25.26 26.46 1056591
2020-03-23 26.00 26.00 22.25 23.82 1396797
2020-03-24 24.82 26.14 24.39 25.85 1002429
2020-03-25 23.97 25.81 23.07 23.83 1220554
2020-03-26 23.85 24.95 22.62 22.90 1117004
2020-03-27 22.07 22.32 18.92 20.30 1984724
2020-03-30 19.99 20.44 18.82 19.75 1209869
2020-03-31 19.58 20.65 19.12 19.17 962457
2020-04-01 18.00 18.34 14.64 15.51 2679737
2020-04-02 15.47 16.26 15.10 15.58 2313032
2020-04-03 15.40 15.75 12.91 13.80 2167723
2020-04-06 14.11 15.45 14.11 15.08 1300921
2020-04-07 16.25 17.31 15.84 15.96 1488931
2020-04-08 16.46 18.73 16.10 17.78 1602385
2020-04-09 18.68 22.43 18.43 20.29 2689298
2020-04-13 20.30 21.17 19.29 20.00 1184681
2020-04-14 20.54 21.44 19.90 21.30 1244720
2020-04-15 20.00 20.24 18.19 18.41 1737802
2020-04-16 18.18 18.56 17.20 17.56 1289002
2020-04-17 18.49 20.74 18.27 19.88 1269831
2020-04-20 19.28 20.32 18.56 18.95 895804
2020-04-21 18.03 19.36 17.97 18.15 1263887
2020-04-22 18.19 18.86 17.79 18.48 618667
2020-04-23 18.56 19.35 17.79 18.54 1227140
2020-04-24 18.61 19.82 18.61 19.58 946909
2020-04-27 19.94 21.27 19.94 20.85 946241
2020-04-28 21.59 21.90 20.26 21.32 1040762
2020-04-29 21.61 22.48 20.51 21.14 1329595
2020-04-30 20.97 20.97 18.67 19.41 4893417
2020-05-01 19.21 19.82 18.29 19.61 917282
2020-05-04 18.95 19.11 18.05 18.53 760863
2020-05-05 19.22 20.14 18.73 19.22 813876
2020-05-06 18.77 19.93 18.66 19.66 831420
2020-05-07 18.39 19.42 17.50 18.68 3944763
2020-05-08 19.37 19.88 17.25 18.06 2260609
2020-05-11 17.58 17.82 16.25 16.58 1441193
2020-05-12 16.61 17.02 15.51 15.57 1237230
2020-05-13 15.51 15.51 14.01 14.37 1159824
2020-05-14 14.20 15.31 13.90 15.07 1582478
2020-05-15 14.82 14.85 13.53 13.84 1934557
2020-05-18 15.00 15.84 14.76 15.73 1514085
2020-05-19 15.50 15.50 14.16 14.20 1111076
2020-05-20 14.48 15.94 14.00 14.25 3135025
2020-05-21 14.21 14.97 13.92 14.53 1232787
2020-05-22 14.62 14.65 13.69 14.04 1147000
2020-05-26 14.62 15.33 14.18 15.00 1720063
2020-05-27 15.66 16.32 15.38 15.91 2880360
2020-05-28 15.91 15.97 14.82 15.01 1865523
2020-05-29 15.00 15.12 14.06 14.62 15833403
2020-06-01 14.81 16.58 14.74 16.44 2514401
2020-06-02 16.47 17.09 16.15 17.04 1095309
2020-06-03 18.33 19.88 18.14 19.00 3012164
2020-06-04 18.83 20.28 18.44 20.24 1824995
2020-06-05 22.13 23.44 21.36 22.84 2728518
2020-06-08 23.53 24.17 21.59 22.44 1530717
2020-06-09 21.48 21.79 20.69 21.04 878146
2020-06-10 20.51 20.85 19.29 19.67 1115291
2020-06-11 18.00 19.60 17.76 18.72 1036387
2020-06-12 19.71 19.96 18.20 18.94 1023199
2020-06-15 17.91 19.66 17.61 19.33 750064
2020-06-16 20.66 20.89 18.90 19.38 820836
2020-06-17 19.22 19.33 17.65 17.96 1213867
2020-06-18 17.52 18.10 17.07 17.85 692111
2020-06-19 18.11 18.89 17.72 18.44 2009245
2020-06-22 17.99 18.48 17.61 18.31 943040
2020-06-23 18.47 18.87 18.11 18.59 797465
2020-06-24 18.12 18.39 17.13 17.19 1155692
2020-06-25 17.18 17.85 16.78 17.24 643861
2020-06-26 17.10 17.73 16.40 16.51 1722433
2020-06-29 16.89 17.78 16.50 17.68 1003027
2020-06-30 17.68 17.95 17.31 17.81 645804
2020-07-01 17.60 18.35 17.13 17.36 632989
2020-07-02 18.09 18.32 17.22 17.30 566495
2020-07-06 17.77 18.00 17.41 17.48 630261
2020-07-07 17.15 17.37 16.73 16.90 511691
2020-07-08 16.66 17.06 16.15 16.56 755662
2020-07-09 16.32 16.44 15.17 15.48 989775
2020-07-10 15.44 16.20 15.29 16.10 665093
2020-07-13 16.28 16.51 15.62 16.24 632101
2020-07-14 16.28 16.66 15.72 16.07 487929
2020-07-15 16.69 17.67 16.60 17.39 903079
2020-07-16 17.06 17.81 17.05 17.71 494929
2020-07-17 17.69 18.15 17.10 17.17 558687
2020-07-20 16.98 17.10 16.20 16.34 620706
2020-07-21 16.70 17.67 16.51 17.42 573238
2020-07-22 17.06 17.48 16.87 17.29 435287
2020-07-23 17.30 17.98 17.17 17.65 392155
2020-07-24 17.68 18.00 17.43 17.66 428685
2020-07-27 19.25 20.08 19.01 19.63 2745995
2020-07-28 19.25 20.50 19.25 20.03 1316222
2020-07-29 19.95 20.51 19.28 20.05 781658
2020-07-30 19.49 20.12 19.22 19.29 656475
2020-07-31 19.18 19.30 18.68 19.16 696212
2020-08-03 19.40 19.68 18.91 19.53 588214
2020-08-04 19.45 19.93 19.19 19.91 465852
2020-08-05 20.10 21.26 20.00 21.26 1155666
2020-08-06 22.32 23.13 18.98 20.13 1883832
2020-08-07 19.87 20.90 19.52 20.82 757692
2020-08-10 20.96 22.75 20.87 22.11 1003848
2020-08-11 22.69 23.22 21.97 22.11 699147
2020-08-12 22.31 22.44 21.32 21.87 522642
2020-08-13 21.71 22.03 21.39 21.72 380497
2020-08-14 21.51 22.37 21.27 22.24 291008
2020-08-17 22.04 22.45 21.72 22.07 389854
2020-08-18 21.88 22.20 21.42 22.00 898043
2020-08-19 21.99 22.21 21.45 21.88 619812
2020-08-20 21.57 22.42 21.08 21.69 641729
2020-08-21 21.54 21.97 20.97 21.12 510739
2020-08-24 21.25 22.21 20.80 22.13 325151
2020-08-25 22.25 22.85 21.99 22.24 339875
2020-08-26 22.16 22.59 21.75 21.86 301472
2020-08-27 22.03 22.96 22.00 22.83 373306
2020-08-28 23.14 23.22 22.28 22.95 338507
2020-08-31 22.64 22.85 21.98 22.10 393164
2020-09-01 21.90 22.59 21.53 22.21 348089
2020-09-02 22.30 23.31 22.30 23.13 340431
2020-09-03 23.25 23.92 22.86 23.11 423569
2020-09-04 23.41 24.26 22.93 24.17 758179
2020-09-08 23.76 24.29 23.55 23.82 700880
2020-09-09 23.84 24.76 23.39 24.61 560033
2020-09-10 24.75 25.63 24.74 24.92 641485
2020-09-11 25.13 25.50 24.66 24.96 429268
2020-09-14 25.25 26.22 25.00 25.94 433102
2020-09-15 26.16 26.36 25.16 25.19 393133
2020-09-16 25.44 25.60 24.80 24.95 511607
2020-09-17 24.73 25.08 24.25 24.47 475853
2020-09-18 24.47 24.47 23.00 23.36 1204621
2020-09-21 22.68 22.74 21.93 22.19 706083
2020-09-22 22.45 22.60 21.66 22.06 369262
2020-09-23 22.28 23.19 22.16 22.40 606846
2020-09-24 22.50 23.18 21.83 22.77 446779
2020-09-25 22.42 23.15 22.42 23.03 296973
2020-09-28 23.48 24.10 23.34 23.66 283571
2020-09-29 24.23 24.92 23.43 23.60 636064
2020-09-30 23.56 24.55 23.55 24.20 886890
2020-10-01 24.25 25.22 23.95 24.75 432421
2020-10-02 24.02 25.41 24.02 25.32 378138
2020-10-05 25.53 26.14 25.45 26.09 243258
2020-10-06 26.40 26.61 25.18 25.20 466501
2020-10-07 27.08 28.28 26.75 27.11 1165124
2020-10-08 27.40 27.91 26.79 26.98 392869
2020-10-09 27.10 27.66 26.60 27.49 391234
2020-10-12 27.44 27.94 26.94 27.31 437748
2020-10-13 27.34 28.26 27.20 27.66 513695
2020-10-14 27.53 28.25 27.28 27.58 358103
2020-10-15 27.07 28.95 26.78 28.64 540721
2020-10-16 28.73 29.47 28.23 28.72 413397
2020-10-19 28.75 30.19 28.74 29.99 738634
2020-10-20 30.02 30.85 29.81 30.50 462585
2020-10-21 30.36 31.39 30.09 31.19 528447
2020-10-22 31.39 32.38 31.04 32.17 643822
2020-10-23 32.17 33.19 32.17 32.60 761753
2020-10-26 33.79 33.99 31.58 31.96 1253332
2020-10-27 32.34 33.50 31.31 32.54 840676
2020-10-28 31.50 32.08 30.87 31.25 920012
2020-10-29 33.25 36.00 32.52 34.75 2101983
2020-10-30 35.00 35.68 32.61 32.90 837878
2020-11-02 33.43 35.97 33.37 34.97 1070556
2020-11-03 35.44 36.07 34.09 35.75 509401
2020-11-04 34.62 35.67 34.05 34.42 624458
2020-11-05 34.67 35.13 34.06 34.23 442685
2020-11-06 34.50 34.71 33.07 33.64 556302
2020-11-09 35.99 37.83 34.42 35.33 1090343
2020-11-10 35.96 36.98 35.51 36.07 412251
2020-11-11 36.53 36.60 35.41 35.84 345239
2020-11-12 35.80 36.18 35.10 35.43 551553
2020-11-13 36.02 38.16 35.99 38.00 392696
2020-11-16 38.98 39.98 38.10 39.76 453261
2020-11-17 39.07 41.33 38.93 40.68 580623
2020-11-18 40.80 42.40 40.52 41.20 546356
2020-11-19 40.73 42.34 39.67 42.25 538856
2020-11-20 41.88 43.07 41.88 42.18 470682
2020-11-23 42.99 44.38 42.33 43.50 582318
2020-11-24 44.37 44.88 43.21 43.98 485475
2020-11-25 43.22 43.94 43.00 43.40 342987
2020-11-27 43.41 43.76 42.57 43.18 136656
2020-11-30 43.38 43.53 41.48 41.67 436761
2020-12-01 42.57 42.86 41.94 42.28 264971
2020-12-02 41.89 42.72 40.55 42.53 319361
2020-12-03 42.99 44.52 42.32 43.45 304368
2020-12-04 43.74 45.00 43.14 44.86 294045
2020-12-07 44.76 45.20 43.93 44.91 296089
2020-12-08 44.31 46.25 44.30 45.65 404800
2020-12-09 45.70 47.14 45.46 46.09 532932
2020-12-10 43.91 45.76 42.74 45.61 702512
2020-12-11 45.10 45.65 42.84 43.75 521420
2020-12-14 44.63 45.30 41.91 41.97 493457
2020-12-15 42.37 43.53 41.60 42.99 315078
2020-12-16 43.25 43.25 41.75 42.43 395243
2020-12-17 42.75 42.95 41.02 42.01 405235
2020-12-18 42.30 42.56 41.67 41.75 1745497
2020-12-21 41.23 41.73 40.21 40.89 375074
2020-12-22 40.92 41.63 39.71 41.26 304364
2020-12-23 41.59 42.18 41.27 42.04 200597
2020-12-24 42.54 42.54 41.29 41.53 80298
2020-12-28 41.79 41.99 41.04 41.19 1471514
2020-12-29 41.19 41.41 39.92 41.03 1819714
2020-12-30 41.88 42.72 40.60 41.11 320208
2020-12-31 40.92 41.25 40.53 40.56 389985
2021-01-04 40.79 40.98 39.01 39.15 352232
2021-01-05 38.83 40.34 38.61 40.14 299061
2021-01-06 40.74 42.87 40.72 42.63 786104
2021-01-07 42.98 43.96 42.47 43.00 518674
2021-01-08 43.17 43.52 42.31 42.84 404876
2021-01-11 42.52 44.54 42.52 44.46 828890
2021-01-12 44.51 45.45 44.18 45.43 581579
2021-01-13 45.41 46.89 44.27 44.45 585017
2021-01-14 44.95 46.57 44.50 44.65 403612
2021-01-15 44.07 44.57 42.96 43.46 237631
2021-01-19 43.51 43.82 42.04 42.07 444827
2021-01-20 41.99 42.44 41.27 42.06 418947
2021-01-21 41.86 43.65 41.66 41.80 431207
2021-01-22 41.44 42.27 40.67 41.84 351545
2021-01-25 41.30 41.79 39.50 40.27 545107
2021-01-26 40.90 40.90 39.64 40.47 436175
2021-01-27 39.48 39.78 37.75 38.77 647925
2021-01-28 39.09 39.17 37.59 38.28 419271
2021-01-29 38.07 38.07 35.95 36.12 471994
2021-02-01 36.48 36.70 35.48 36.57 393483
2021-02-02 37.20 37.43 35.97 37.18 319783
2021-02-03 37.10 37.94 36.45 37.88 472497
2021-02-04 38.00 39.50 37.80 39.28 315529
2021-02-05 39.78 41.09 39.46 41.04 326419
2021-02-08 41.94 43.13 41.54 42.68 419691
2021-02-09 42.76 43.45 42.27 42.80 406097
2021-02-10 43.12 44.00 42.12 42.95 384363
2021-02-11 43.09 43.87 41.93 42.88 314019
2021-02-12 42.40 43.33 42.05 42.55 198769
2021-02-16 42.65 43.32 42.23 42.76 220702
2021-02-17 42.50 43.14 41.79 42.85 202073
2021-02-18 42.48 42.56 41.74 41.81 490947
2021-02-19 41.97 43.55 41.81 43.41 320010
2021-02-22 43.23 45.10 43.15 44.10 528858
2021-02-23 43.89 44.82 42.66 43.94 256674
2021-02-24 44.48 45.01 44.02 44.53 243147
2021-02-25 44.55 45.09 42.78 42.92 252844
2021-02-26 42.79 43.27 41.39 42.25 433470
2021-03-01 43.24 44.48 42.92 43.66 393652
2021-03-02 44.22 47.84 44.10 47.00 812220
2021-03-03 47.02 49.55 47.00 48.82 858336
2021-03-04 49.01 49.74 47.03 48.42 567645
2021-03-05 48.50 51.10 48.12 50.30 685403
2021-03-08 50.63 51.79 49.43 49.47 448764
2021-03-09 49.67 50.70 48.36 48.76 457171
2021-03-10 48.64 50.89 48.64 50.68 263551
2021-03-11 51.00 51.60 50.04 51.25 393987
2021-03-12 51.20 53.43 50.59 53.00 515809
2021-03-15 52.44 53.07 51.09 52.64 380272
2021-03-16 52.11 52.52 50.55 51.08 461742
2021-03-17 51.36 52.94 50.93 52.76 312734
2021-03-18 52.96 55.49 52.18 53.50 561811
2021-03-19 53.85 53.85 51.73 52.78 1163598
2021-03-22 52.31 52.49 49.22 49.49 639358
2021-03-23 48.86 49.91 45.78 46.37 610014
2021-03-24 47.09 48.46 46.46 46.68 458113
2021-03-25 46.33 48.72 45.23 48.34 512088
2021-03-26 49.15 49.54 48.20 49.40 405390
2021-03-29 49.53 49.74 47.00 47.06 434226
2021-03-30 46.99 48.83 46.90 48.30 370157
2021-03-31 48.35 49.33 47.88 48.53 434560
2021-04-01 49.02 49.31 48.17 48.74 310721
2021-04-05 49.17 50.46 48.31 49.89 226085
2021-04-06 49.42 51.21 49.42 50.43 280303
2021-04-07 52.68 54.23 52.05 53.11 585741
2021-04-08 53.05 55.07 52.50 54.70 420099
2021-04-09 55.53 57.10 55.04 56.95 707629
2021-04-12 57.28 59.90 56.57 59.72 975297
2021-04-13 59.84 60.62 58.53 58.94 493311
2021-04-14 59.23 60.44 58.36 59.37 383263
2021-04-15 59.88 61.53 58.72 61.49 404159
2021-04-16 62.04 63.56 61.03 63.55 550888
2021-04-19 63.56 64.43 62.08 62.48 708931
2021-04-20 61.94 62.03 58.84 60.51 876260
2021-04-21 60.52 64.24 60.47 64.05 400630
2021-04-22 64.14 65.71 63.78 64.97 462420
2021-04-23 65.61 67.38 64.98 65.91 472540
2021-04-26 67.11 67.51 65.62 66.65 295341
2021-04-27 66.62 67.74 66.26 66.64 428549
2021-04-28 66.65 66.89 65.21 65.47 295341
2021-04-29 66.29 66.49 64.40 65.04 485109
2021-04-30 64.49 65.36 62.43 62.83 525809
2021-05-03 64.07 64.80 62.85 64.48 798410
2021-05-04 63.57 65.06 63.46 64.30 638120
2021-05-05 64.31 65.56 63.75 63.98 308287
2021-05-06 65.08 69.16 64.17 67.26 651307
2021-05-07 65.93 67.39 63.41 64.53 487349
2021-05-10 64.55 65.04 62.59 63.12 689951
2021-05-11 62.25 64.02 60.85 63.51 378406
2021-05-12 63.56 64.53 59.45 59.72 429037
2021-05-13 60.09 62.96 60.09 61.35 390160
2021-05-14 61.89 65.58 61.89 65.43 364705
2021-05-17 64.84 66.47 64.67 65.67 324320
2021-05-18 65.85 66.22 63.66 63.78 360294
2021-05-19 62.32 63.16 61.05 62.79 371369
2021-05-20 62.77 63.42 59.40 61.89 400310
2021-05-21 62.23 63.99 61.93 63.28 383609
2021-05-24 63.67 63.98 62.57 63.89 273408
2021-05-25 64.80 66.80 63.58 63.66 462340
2021-05-26 64.65 65.14 63.00 63.07 517949
2021-05-27 64.07 66.02 61.75 65.59 588664
2021-05-28 65.44 65.44 63.06 64.02 371809
2021-06-01 64.82 67.00 64.13 66.99 572666
2021-06-02 66.54 66.54 63.17 63.97 596427
2021-06-03 63.75 63.75 62.36 63.30 300158
2021-06-04 63.37 63.83 61.37 62.77 328320
2021-06-07 63.41 64.54 63.04 63.49 429849
2021-06-08 63.41 64.58 62.60 64.21 380040
2021-06-09 64.10 64.10 62.18 62.57 675006
2021-06-10 63.37 63.47 61.55 61.65 418297
2021-06-11 62.57 64.24 61.56 64.01 925378
2021-06-14 64.02 64.88 61.63 62.15 397857
2021-06-15 62.15 62.15 60.04 61.52 775882
2021-06-16 61.44 61.44 59.04 60.79 518283
2021-06-17 60.74 60.74 57.92 59.04 665468
2021-06-18 58.16 58.66 55.96 56.62 925761
2021-06-21 57.40 58.02 56.97 57.23 446854
2021-06-22 57.20 57.84 56.01 57.70 679173
2021-06-23 58.36 58.80 57.20 58.61 489098
2021-06-24 59.23 59.73 57.50 57.58 425464
2021-06-25 58.12 58.79 55.64 55.75 3499255
2021-06-28 55.56 57.15 54.34 55.59 990951
2021-06-29 55.91 55.99 54.91 55.42 458816
2021-06-30 55.11 56.60 54.78 56.41 1030919
2021-07-01 57.24 58.28 56.80 57.84 609845
2021-07-02 57.85 58.76 57.31 58.59 492944
2021-07-06 58.57 58.57 55.80 56.87 455830
2021-07-07 56.37 57.50 55.30 55.95 375113
2021-07-08 54.67 56.15 53.74 55.29 393133
2021-07-09 57.18 59.28 56.48 58.31 466419
2021-07-12 57.41 58.69 56.98 58.36 351495
2021-07-13 58.04 58.17 56.26 56.87 281776
2021-07-14 58.20 60.01 57.36 57.68 802414
2021-07-15 56.80 57.54 55.50 56.30 365273
2021-07-16 57.09 57.43 54.99 55.21 427554
2021-07-19 53.51 55.35 53.01 54.10 569951
2021-07-20 53.94 56.34 53.94 55.39 402522
2021-07-21 56.50 57.33 54.96 55.50 324054
2021-07-22 55.43 56.00 54.41 55.25 228875
2021-07-23 56.01 56.76 55.10 55.94 566458
2021-07-26 56.56 57.15 55.54 57.11 518224
2021-07-27 56.35 56.68 54.93 55.84 377432
2021-07-28 56.38 56.38 54.46 55.03 217109
2021-07-29 55.79 56.92 55.47 55.48 181836
2021-07-30 55.00 56.42 54.63 55.38 281578
2021-08-02 56.31 58.15 55.55 55.67 318899
2021-08-03 56.56 57.73 54.72 57.50 495869
2021-08-04 56.47 58.25 56.15 57.94 878944
2021-08-05 58.45 58.45 54.66 56.49 728492
2021-08-06 57.66 59.11 57.21 57.56 434516
2021-08-09 56.82 57.23 55.92 56.09 196130
2021-08-10 55.47 57.57 55.16 56.81 381898
2021-08-11 56.69 57.71 55.76 57.66 250694
2021-08-12 57.87 58.40 57.02 58.12 216577
2021-08-13 57.71 59.06 57.12 58.33 451952
2021-08-16 57.58 58.68 57.25 58.17 521125
2021-08-17 57.07 57.93 55.56 57.52 1327961
2021-08-18 57.19 59.04 56.94 57.24 424113
2021-08-19 56.12 57.53 55.95 56.20 393989
2021-08-20 56.26 56.26 52.82 53.14 565589
2021-08-23 53.46 54.28 52.51 53.91 363694
2021-08-24 53.72 55.50 53.72 55.01 294227
2021-08-25 56.09 58.30 56.09 57.79 362009
2021-08-26 57.76 57.76 54.44 55.46 349105
2021-08-27 55.62 56.91 55.19 56.50 309819
2021-08-30 57.07 57.24 54.94 55.06 263030
2021-08-31 54.72 55.07 53.90 53.96 361510
2021-09-01 54.31 55.03 54.12 54.14 449152
2021-09-02 54.05 54.23 53.46 53.95 260360
2021-09-03 53.54 54.58 53.37 54.23 308936
2021-09-07 54.01 54.23 52.91 53.04 429118
2021-09-08 53.01 53.17 52.12 52.66 303269
2021-09-09 52.39 53.41 51.85 52.52 546511
2021-09-10 53.01 54.21 52.87 53.49 379635
2021-09-13 54.08 54.85 53.43 54.36 462863
2021-09-14 54.72 54.72 53.00 54.00 298343
2021-09-15 53.80 54.56 53.50 54.02 285112
2021-09-16 54.26 55.05 53.90 54.47 309230
2021-09-17 54.68 55.08 53.60 54.03 876732
2021-09-20 52.60 53.67 51.32 51.74 1205572
2021-09-21 52.05 52.34 50.42 51.21 576968
2021-09-22 51.83 53.00 51.83 52.56 255658
2021-09-23 52.84 54.39 52.84 53.47 277251
2021-09-24 52.70 53.58 51.72 52.64 268027
2021-09-27 52.75 55.54 52.69 55.14 524910
2021-09-28 55.03 55.88 54.12 55.26 498512
2021-09-29 55.76 56.21 54.65 55.26 402023
2021-09-30 55.28 55.28 49.84 49.95 624806
2021-10-01 50.71 51.57 49.36 51.17 405160
2021-10-04 51.18 52.62 50.82 51.35 456661
2021-10-05 51.52 52.26 51.14 51.41 497701
2021-10-06 49.96 51.15 46.31 47.41 1189913
2021-10-07 48.12 50.41 48.12 49.80 593111
2021-10-08 49.72 50.24 48.16 48.21 251105
2021-10-11 48.15 49.17 48.11 48.47 381527
2021-10-12 48.66 49.17 48.18 48.86 237607
2021-10-13 48.90 49.08 47.76 48.79 265355
2021-10-14 49.46 50.41 49.21 49.90 228882
2021-10-15 50.61 50.61 49.38 49.38 230565
2021-10-18 49.10 50.42 48.80 50.22 242865
2021-10-19 50.23 50.40 48.73 48.83 456560
2021-10-20 49.40 51.05 48.65 50.62 368377
2021-10-21 50.49 51.78 50.48 51.50 247561
2021-10-22 52.11 52.65 51.41 51.87 190131
2021-10-25 51.69 52.79 51.61 52.24 219654
2021-10-26 52.66 55.54 52.23 55.24 520859
2021-10-27 54.77 54.77 52.74 52.74 404302
2021-10-28 53.12 53.88 52.62 52.80 423753
2021-10-29 52.80 54.27 52.80 53.00 417154
2021-11-01 53.16 55.83 53.00 54.70 1290052
2021-11-02 55.30 55.75 54.45 54.92 516467
2021-11-03 54.98 57.30 54.98 56.93 413691
2021-11-04 58.19 58.81 57.11 58.00 851075
2021-11-05 59.19 59.31 57.43 57.79 565946
2021-11-08 57.77 59.22 57.55 59.00 559605
2021-11-09 58.68 60.31 58.21 60.00 462909
2021-11-10 59.33 61.09 58.93 58.98 461433
2021-11-11 59.23 60.45 58.78 59.97 508737
2021-11-12 60.08 60.53 59.32 59.52 335871
2021-11-15 60.00 60.12 58.45 58.81 477414
2021-11-16 58.98 61.25 58.91 61.01 561701
2021-11-17 60.68 61.05 59.58 60.00 332164
2021-11-18 60.10 60.46 59.21 60.00 405971
2021-11-19 59.44 60.95 58.97 60.12 235793
2021-11-22 60.39 60.94 59.78 60.20 363212
2021-11-23 60.11 60.57 59.21 59.92 381107
2021-11-24 58.88 59.90 57.93 58.46 340797
2021-11-26 56.53 56.62 54.15 56.33 385192
2021-11-29 57.25 57.64 54.86 55.50 509459
2021-11-30 54.84 55.59 53.03 53.92 556604
2021-12-01 55.67 56.42 51.39 51.45 450646
2021-12-02 52.15 54.23 51.32 53.98 392050
2021-12-03 53.91 55.20 53.54 53.97 873422
2021-12-06 55.08 55.46 53.94 54.96 513172
2021-12-07 55.81 56.24 54.17 54.40 612785
2021-12-08 54.53 55.05 53.85 53.73 246190
2021-12-09 53.05 54.30 52.84 52.87 281956
2021-12-10 53.21 53.49 52.18 52.95 377726
2021-12-13 52.37 53.10 51.61 52.57 819108
2021-12-14 52.75 53.93 51.83 53.05 948556
2021-12-15 53.20 53.46 51.29 53.45 600713
2021-12-16 53.79 53.79 51.50 51.70 780692
2021-12-17 51.21 51.84 50.59 50.73 800099
2021-12-20 50.07 50.07 46.07 47.42 579598
2021-12-21 48.20 50.16 48.02 49.97 466341
2021-12-22 50.28 50.69 49.22 49.46 226412
2021-12-23 49.57 50.99 48.89 50.94 281162
2021-12-27 51.16 51.88 50.61 51.68 170222
2021-12-28 51.30 51.92 51.02 51.68 164917
2021-12-29 51.21 51.91 50.78 51.62 166304
2021-12-30 51.87 52.52 51.25 51.73 169742
2021-12-31 51.46 51.60 50.49 51.25 349021
2022-01-03 51.96 52.31 50.48 51.25 493966
2022-01-04 51.54 52.64 51.08 51.65 339517
2022-01-05 52.20 52.48 50.52 50.89 624044
2022-01-06 51.17 53.14 50.47 52.32 350321
2022-01-07 51.98 52.75 50.61 50.65 360626
2022-01-10 51.10 51.26 49.95 51.15 497007
2022-01-11 50.80 51.31 50.14 51.28 362443
2022-01-12 51.75 52.36 50.84 51.56 376513
2022-01-13 52.26 52.88 51.79 52.02 303884
2022-01-14 51.32 51.39 50.29 51.04 418301
2022-01-18 50.43 50.77 49.03 49.13 347777
2022-01-19 49.45 50.32 49.20 49.43 244290
2022-01-20 49.23 50.05 47.20 47.36 315213
2022-01-21 47.26 48.44 46.48 46.94 366114
2022-01-24 46.12 48.71 45.23 48.63 535186
2022-01-25 47.55 47.88 46.11 46.84 270339
2022-01-26 47.88 48.32 45.31 45.67 403020
2022-01-27 46.48 49.25 46.48 48.48 450855
2022-01-28 48.46 49.70 47.85 49.65 442003
2022-01-31 48.91 49.34 48.04 49.29 469385
2022-02-01 49.58 51.11 48.82 50.93 416443
2022-02-02 51.12 51.85 48.70 49.87 411078
2022-02-03 49.18 49.86 47.59 47.73 302465
2022-02-04 47.46 48.99 47.35 48.48 256334
2022-02-07 48.26 49.49 47.21 47.49 264125
2022-02-08 47.71 50.66 47.59 50.52 356043
2022-02-09 50.88 51.39 50.50 51.24 294208
2022-02-10 50.26 51.69 48.65 49.55 681855
2022-02-11 49.69 49.69 47.10 47.51 478531
2022-02-14 47.71 48.69 47.30 47.64 395904
2022-02-15 48.26 49.40 48.26 48.64 209237
2022-02-16 48.55 48.98 47.91 48.79 255778
2022-02-17 48.21 49.14 46.95 47.00 181224
2022-02-18 46.67 47.41 46.38 46.98 356534
2022-02-22 46.53 47.13 45.50 46.49 509932
2022-02-23 46.95 47.38 46.15 46.44 506718
2022-02-24 45.17 48.11 45.01 48.01 438168
2022-02-25 48.48 49.85 48.08 49.68 428800
2022-02-28 49.23 50.23 48.87 49.54 714217
2022-03-01 50.12 50.15 44.60 44.96 863629
2022-03-02 45.28 48.72 45.12 48.03 863051
2022-03-03 48.46 48.93 45.14 45.55 612353
2022-03-04 44.85 45.19 42.32 42.79 685234
2022-03-07 42.71 43.07 39.75 39.79 909143
2022-03-08 40.14 42.75 39.90 42.07 687457
2022-03-09 44.13 45.08 43.10 43.17 465526
2022-03-10 42.09 43.66 42.02 43.26 266873
2022-03-11 43.77 44.27 43.23 43.70 343881
2022-03-14 44.00 44.85 43.44 43.60 259763
2022-03-15 43.57 44.62 42.34 42.49 450187
2022-03-16 43.38 45.03 43.29 44.49 413701
2022-03-17 43.92 45.14 43.79 45.05 212904
2022-03-18 44.91 46.40 44.71 46.15 650968
2022-03-21 46.06 46.43 44.06 44.23 278696
2022-03-22 44.98 46.02 44.05 44.46 238819
2022-03-23 44.04 44.56 42.85 43.05 222096
2022-03-24 43.45 43.81 43.13 43.54 164934
2022-03-25 43.79 44.38 43.29 43.51 236338
2022-03-28 43.34 43.79 42.50 43.73 173067
2022-03-29 44.58 45.66 44.50 45.16 467174
2022-03-30 45.01 45.05 42.84 42.86 454627
2022-03-31 42.49 42.49 41.07 41.35 542789
2022-04-01 41.80 42.03 40.37 41.39 793068
2022-04-04 41.18 42.72 40.82 42.43 650910
2022-04-05 42.35 42.52 41.13 41.57 576914
2022-04-06 41.07 41.25 39.01 39.98 661934
2022-04-07 40.00 41.09 39.23 40.92 565899
2022-04-08 41.02 41.46 40.16 40.33 479945
2022-04-11 40.07 41.60 39.89 40.56 655776
2022-04-12 40.99 42.27 40.53 40.71 564798
2022-04-13 40.72 41.68 40.57 40.88 446370
2022-04-14 41.04 41.78 40.42 40.55 704363
2022-04-18 40.47 41.39 40.24 41.13 502723
2022-04-19 41.13 43.17 41.13 42.79 626670
2022-04-20 43.04 43.68 42.61 42.65 477370
2022-04-21 42.86 43.56 41.78 42.42 676812
2022-04-22 42.22 42.34 40.81 40.94 498323
2022-04-25 40.69 41.51 39.86 41.47 609234
2022-04-26 40.89 41.15 40.15 40.28 519657
2022-04-27 40.00 40.87 39.41 40.03 576685
2022-04-28 40.89 41.51 39.79 41.16 336454
2022-04-29 40.99 41.37 39.43 39.73 489154
2022-05-02 39.65 40.84 39.50 40.75 487165
2022-05-03 40.12 41.01 39.77 40.82 420303
2022-05-04 41.08 41.44 39.80 41.15 476101
2022-05-05 40.97 42.03 39.94 41.04 721010
2022-05-06 40.92 43.33 40.50 42.35 882125
2022-05-09 41.38 42.73 40.99 42.24 521695
2022-05-10 42.55 42.86 40.60 41.15 427317
2022-05-11 41.44 41.92 40.09 40.39 471012
2022-05-12 40.39 42.14 40.22 41.67 381413
2022-05-13 42.11 43.21 41.83 42.61 347398
2022-05-16 42.67 43.06 41.77 42.48 486306
2022-05-17 43.24 44.61 41.52 41.80 1098688
2022-05-18 39.91 40.14 36.72 37.26 1394400
2022-05-19 36.90 38.08 36.40 37.24 672478
2022-05-20 37.92 37.92 35.62 36.23 868481
2022-05-23 36.42 38.20 36.01 37.98 612775
2022-05-24 37.61 37.73 35.56 36.56 468637
2022-05-25 36.09 39.00 36.06 38.12 579578
2022-05-26 38.80 39.90 38.80 39.13 342280
2022-05-27 39.39 40.26 39.12 39.86 199069
2022-05-31 40.33 40.35 38.94 40.07 404102
2022-06-01 40.61 40.75 39.30 39.68 507315
2022-06-02 39.98 40.37 39.77 40.30 401875
2022-06-03 39.84 40.34 39.36 40.25 381366
2022-06-06 40.20 40.35 39.65 40.23 337097
2022-06-07 39.54 40.12 38.95 40.05 489265
2022-06-08 38.88 39.20 38.34 38.32 671229
2022-06-09 37.81 38.75 37.81 38.36 664780
2022-06-10 37.12 37.86 35.19 35.37 895890
2022-06-13 34.48 34.72 33.16 34.00 596683
2022-06-14 34.07 34.51 33.16 33.64 468000
2022-06-15 33.99 34.31 33.39 33.62 462979
2022-06-16 32.78 33.00 30.98 31.56 481454
2022-06-17 31.85 32.75 31.66 32.23 1105597
2022-06-21 33.04 33.04 32.37 32.62 476059
2022-06-22 32.18 33.04 32.18 32.84 584658
2022-06-23 32.68 33.31 32.16 33.25 386122
2022-06-24 33.61 34.59 33.59 33.75 790769
2022-06-27 33.88 34.76 33.75 34.22 303643
2022-06-28 34.51 35.01 33.70 33.77 316674
2022-06-29 34.18 34.18 33.15 33.66 377596
2022-06-30 33.28 33.70 33.04 33.37 612068
2022-07-01 33.32 33.79 32.18 32.72 353745
2022-07-05 32.18 33.54 32.04 33.52 397406
2022-07-06 33.53 33.68 32.23 32.94 304136
2022-07-07 33.29 34.00 33.09 33.93 313918
2022-07-08 34.09 34.31 33.15 33.51 324063
2022-07-11 33.81 34.84 33.37 34.31 699837
2022-07-12 34.20 35.30 34.20 34.62 358490
2022-07-13 34.12 35.11 34.05 34.82 318818
2022-07-14 34.29 35.33 34.08 35.27 333058
2022-07-15 35.33 35.85 34.53 35.22 358131
2022-07-18 35.69 37.03 35.54 36.39 364992
2022-07-19 36.69 37.95 36.69 37.57 310118
2022-07-20 37.47 37.84 36.68 37.77 337616
2022-07-21 37.10 37.46 36.66 37.36 280044
2022-07-22 37.52 38.18 37.45 38.17 263074
2022-07-25 37.54 37.91 37.05 37.15 279550
2022-07-26 35.53 35.64 32.90 33.20 833745
2022-07-27 33.53 35.07 33.10 35.04 479318
2022-07-28 35.15 36.39 35.15 36.33 282614
2022-07-29 36.77 36.77 35.97 36.50 357658
2022-08-01 36.01 37.06 35.46 37.04 236912
2022-08-02 37.00 37.19 36.45 36.94 345416
2022-08-03 37.10 37.90 37.10 37.85 328211
2022-08-04 37.54 39.43 37.47 39.37 877660
2022-08-05 38.92 39.46 38.38 38.64 417850
2022-08-08 38.61 40.24 38.61 39.73 515392
2022-08-09 39.49 39.56 36.52 37.46 524671
2022-08-10 38.75 39.50 38.39 38.81 412180
2022-08-11 39.38 40.38 39.00 39.94 323338
2022-08-12 39.75 40.47 39.35 40.41 318929
2022-08-15 40.28 40.67 39.75 39.99 315019
2022-08-16 39.96 42.36 39.87 42.31 408872
2022-08-17 41.52 42.00 41.16 41.44 303939
2022-08-18 41.46 41.87 41.03 41.86 274782
2022-08-19 41.64 41.64 40.78 40.90 323531
2022-08-22 40.09 40.20 39.73 40.02 372501
2022-08-23 40.10 40.73 39.93 40.03 340347
2022-08-24 40.18 40.36 39.55 39.76 279958
2022-08-25 40.08 41.44 39.89 41.44 271774
2022-08-26 41.58 41.75 38.75 39.00 442452
2022-08-29 38.40 39.14 38.01 38.26 245485
2022-08-30 38.55 39.47 38.06 38.28 287266
2022-08-31 38.38 38.38 37.16 37.23 403142
2022-09-01 37.09 37.70 36.70 37.62 351682
2022-09-02 38.07 38.18 36.42 36.71 380943
2022-09-06 36.84 37.04 35.42 35.65 393722
2022-09-07 35.76 36.46 35.75 35.86 402630
2022-09-08 35.51 35.79 34.05 35.66 714841
2022-09-09 36.20 36.92 36.02 36.68 370508
2022-09-12 37.01 38.06 36.96 37.95 340763
2022-09-13 36.64 37.28 36.35 36.56 374946
2022-09-14 36.67 36.67 35.57 36.15 306978
2022-09-15 36.04 37.23 36.04 36.33 352779
2022-09-16 35.74 36.40 35.56 36.23 863478
2022-09-19 35.95 37.71 35.95 37.71 389897
2022-09-20 37.13 37.88 36.76 37.73 629492
2022-09-21 38.01 38.44 36.08 36.38 508707
2022-09-22 36.49 37.02 36.25 36.55 389111
2022-09-23 35.96 36.17 34.87 35.19 352891
2022-09-26 35.04 36.15 34.60 34.62 326032
2022-09-27 35.21 35.77 34.90 35.44 515171
2022-09-28 35.80 36.31 35.42 35.72 285750
2022-09-29 35.01 35.01 33.13 34.23 409315
2022-09-30 33.38 34.28 32.12 33.61 775415
2022-10-03 34.08 35.88 33.80 35.62 373912
2022-10-04 36.52 36.68 35.86 35.88 657999
2022-10-05 35.37 36.05 34.62 35.72 767790
2022-10-06 35.68 36.23 34.97 35.48 378063
2022-10-07 34.21 34.86 31.46 32.40 837884
2022-10-10 32.69 33.33 32.23 33.18 495879
2022-10-11 33.11 34.30 33.09 33.86 594545
2022-10-12 34.65 34.70 33.50 33.71 479515
2022-10-13 32.91 35.42 32.28 34.86 459488
2022-10-14 35.24 35.47 34.43 34.67 382809
2022-10-17 35.38 35.70 34.58 35.02 447280
2022-10-18 35.92 36.48 35.50 35.74 540422
2022-10-19 34.91 35.41 33.90 34.38 476425
2022-10-20 34.55 35.80 33.52 33.77 425201
2022-10-21 33.91 34.99 33.84 34.90 321838
2022-10-24 34.99 35.48 34.81 35.34 363641
2022-10-25 35.56 37.15 35.56 36.87 346417
2022-10-26 36.59 37.58 36.00 36.43 395814
2022-10-27 36.77 38.15 36.35 37.10 581226
2022-10-28 37.00 37.30 35.62 36.79 488180
2022-10-31 36.42 36.68 35.62 35.70 378245
2022-11-01 36.00 36.36 35.38 35.88 286325
2022-11-02 35.67 35.83 34.26 34.26 580245
2022-11-03 35.58 39.02 34.41 37.85 870489
2022-11-04 38.53 38.88 36.92 37.95 864212
2022-11-07 37.90 38.46 37.02 37.30 1116280
2022-11-08 37.50 38.36 36.68 37.54 660426
2022-11-09 36.95 37.80 35.33 35.44 558696
2022-11-10 37.72 39.28 37.36 38.14 537001
2022-11-11 38.30 41.24 38.26 41.00 507123
2022-11-14 40.69 41.83 40.29 41.38 431909
2022-11-15 41.78 43.80 41.61 43.19 547696
2022-11-16 42.51 42.51 40.30 41.60 385008
2022-11-17 41.17 42.49 40.95 42.38 507689
2022-11-18 43.50 43.65 41.82 42.53 533246
2022-11-21 42.45 42.67 41.12 41.93 464007
2022-11-22 42.19 43.92 42.01 43.86 426708
2022-11-23 44.18 44.86 43.59 44.08 367112
2022-11-25 44.03 44.65 43.64 44.65 195740
2022-11-28 44.26 45.21 43.94 43.99 364988
2022-11-29 43.99 44.29 42.61 42.84 288217
2022-11-30 42.98 43.48 42.13 43.45 381754
2022-12-01 43.46 44.89 43.26 44.74 340191
2022-12-02 44.18 44.92 43.23 44.79 296955
2022-12-05 44.10 44.50 43.24 43.71 278549
2022-12-06 43.60 44.10 42.63 43.09 288203
2022-12-07 42.98 43.86 42.67 42.70 341395
2022-12-08 42.84 43.14 42.11 42.37 270753
2022-12-09 41.89 42.16 41.32 41.74 328494
2022-12-12 42.35 43.49 42.10 43.46 423204
2022-12-13 45.20 45.37 42.46 42.60 391728
2022-12-14 42.64 43.38 41.99 42.45 291152
2022-12-15 41.65 42.00 40.34 40.41 329847
2022-12-16 39.54 41.13 39.32 40.02 4214175
2022-12-19 40.16 40.46 39.10 39.62 611695
2022-12-20 39.60 39.92 38.58 38.69 448087
2022-12-21 39.37 39.82 38.76 39.05 482389
2022-12-22 38.59 39.24 37.98 39.07 336653
2022-12-23 38.99 39.64 38.83 39.58 225224
2022-12-27 39.61 39.79 39.01 39.56 212243
2022-12-28 39.75 39.75 38.17 38.83 276703
2022-12-29 39.33 40.09 39.11 39.67 236266
2022-12-30 39.33 40.30 39.01 39.99 458555
2023-01-03 40.46 40.80 39.50 39.74 427804
2023-01-04 40.04 41.80 39.87 41.78 289349
2023-01-05 41.50 42.52 40.78 42.31 234954
2023-01-06 42.84 44.04 42.55 42.99 319854
2023-01-09 43.10 43.80 42.39 43.09 487402
2023-01-10 43.11 43.99 42.57 43.95 298221
2023-01-11 44.03 44.78 43.65 44.56 291266
2023-01-12 44.84 45.14 44.10 44.81 209517
2023-01-13 44.49 46.03 44.49 45.81 301116
2023-01-17 45.60 46.43 45.46 46.16 326601
2023-01-18 46.12 47.55 46.01 46.29 344368
2023-01-19 45.93 46.10 45.01 45.41 304301
2023-01-20 45.61 46.09 45.18 45.84 331414
2023-01-23 45.84 46.66 45.65 46.28 400346
2023-01-24 45.52 47.18 45.52 46.23 233615
2023-01-25 45.64 46.37 45.35 46.15 166750
2023-01-26 47.00 48.23 46.34 47.10 262316
2023-01-27 46.80 47.32 46.60 47.00 179431
2023-01-30 46.60 46.75 45.84 45.99 321295
2023-01-31 46.19 48.01 46.13 47.76 541061
2023-02-01 47.68 49.43 47.46 49.20 412283
2023-02-02 49.00 50.28 48.74 49.66 457820
2023-02-03 48.96 50.60 48.07 49.74 335325
2023-02-06 49.34 49.62 48.87 49.48 337585
2023-02-07 49.02 49.71 48.11 49.56 299879
2023-02-08 48.57 48.57 46.70 47.06 366040
2023-02-09 47.65 48.41 46.95 47.13 332718
2023-02-10 46.97 47.14 46.39 46.56 266401
2023-02-13 46.72 47.61 46.41 47.40 449868
2023-02-14 47.01 47.80 46.80 47.07 296107
2023-02-15 46.53 46.92 46.28 46.79 278690
2023-02-16 45.98 46.49 45.81 46.18 293927
2023-02-17 46.26 46.27 45.23 45.62 398978
2023-02-21 44.89 45.19 43.30 43.31 505624
2023-02-22 43.11 44.17 43.08 43.82 683749
2023-02-23 44.22 44.44 43.56 44.30 321881
2023-02-24 43.97 44.60 43.62 44.34 354715
2023-02-27 44.76 44.76 43.30 43.50 416118
2023-02-28 48.96 52.97 48.39 52.15 2086764
2023-03-01 53.18 53.83 51.22 51.55 1071746
2023-03-02 51.37 52.95 50.63 52.08 622578
2023-03-03 52.57 52.97 51.56 52.96 571275
2023-03-06 52.92 52.92 50.52 50.61 549501
2023-03-07 51.04 52.04 50.46 51.56 554331
2023-03-08 52.02 52.60 51.53 52.09 531581
2023-03-09 52.45 52.83 51.07 51.28 432290
2023-03-10 51.06 51.19 50.02 50.58 417990
2023-03-13 49.11 50.61 48.60 49.82 369407
2023-03-14 51.38 51.88 49.96 50.70 413919
2023-03-15 49.14 50.29 48.84 50.23 440511
2023-03-16 49.54 51.69 49.01 50.88 517760
2023-03-17 50.46 50.60 49.04 49.37 960221
2023-03-20 49.70 50.37 49.11 49.53 433943
2023-03-21 50.74 50.95 49.57 49.96 391477
2023-03-22 49.71 50.08 48.48 48.53 365691
2023-03-23 48.93 49.05 47.73 48.01 503423
2023-03-24 47.47 47.74 46.81 47.56 327206
2023-03-27 48.15 48.15 46.90 47.22 611313
2023-03-28 47.79 48.86 47.09 47.90 439581
2023-03-29 48.43 48.67 46.90 47.17 506037
2023-03-30 47.73 48.16 47.27 47.48 311283
2023-03-31 47.81 48.53 47.43 48.39 485269
2023-04-03 48.78 49.11 47.84 48.82 422961
2023-04-04 48.98 49.33 48.06 48.48 269006
2023-04-05 48.01 48.01 46.46 46.96 311345
2023-04-06 46.48 46.48 44.84 45.71 535483
2023-04-10 45.46 46.59 45.34 46.21 366530
2023-04-11 46.34 47.36 46.00 46.91 396641
2023-04-12 47.36 47.39 46.14 46.80 681790
2023-04-13 46.99 47.64 46.83 47.44 345051
2023-04-14 47.77 48.49 47.27 47.32 601977
2023-04-17 47.10 47.24 46.39 46.90 350323
2023-04-18 47.23 47.81 46.93 47.73 389621
2023-04-19 47.40 47.92 47.16 47.70 352784
2023-04-20 47.42 47.70 46.57 47.18 425716
2023-04-21 47.37 47.37 45.73 46.31 895627
2023-04-24 46.37 46.73 45.20 46.51 984559
2023-04-25 45.93 45.93 44.95 45.33 459825
2023-04-26 45.18 45.56 44.70 44.81 482438
2023-04-27 44.52 44.86 43.70 44.51 406844
2023-04-28 44.19 45.42 44.07 45.17 417204
2023-05-01 45.17 45.86 44.72 44.76 375418
2023-05-02 44.51 45.85 43.91 45.62 487646
2023-05-03 45.53 45.72 44.45 44.51 633807
2023-05-04 42.53 43.26 39.30 41.12 1250032
2023-05-05 40.61 41.06 39.75 41.01 822325
2023-05-08 41.01 41.24 40.19 40.56 508781
2023-05-09 40.03 40.40 39.31 40.16 520126
2023-05-10 40.77 41.16 39.47 40.36 458120
2023-05-11 40.09 40.76 39.87 40.15 433332
2023-05-12 40.15 40.50 39.98 40.19 211629
2023-05-15 40.54 40.80 40.10 40.54 324268
2023-05-16 40.07 40.23 39.30 39.31 384580
2023-05-17 39.35 40.90 39.02 40.74 526534
2023-05-18 40.84 41.09 40.34 40.96 347352
2023-05-19 40.78 40.78 39.26 40.03 532350
2023-05-22 40.08 40.77 39.74 40.51 332725
2023-05-23 40.23 41.01 39.93 40.23 347155
2023-05-24 40.52 40.66 39.52 39.60 379643
2023-05-25 39.70 40.30 39.50 40.28 601815
2023-05-26 40.30 41.53 40.30 41.08 328339
2023-05-30 41.40 41.60 40.29 40.50 471216
2023-05-31 40.13 40.13 38.80 39.16 320384
2023-06-01 39.04 39.17 38.42 38.63 418262
2023-06-02 39.71 40.31 39.54 40.31 561571
2023-06-05 39.91 40.31 39.18 40.19 424065
2023-06-06 40.11 41.87 39.90 41.40 610396
2023-06-07 41.52 42.75 41.35 42.06 506413
2023-06-08 41.94 43.02 41.64 42.97 441656
2023-06-09 43.07 43.21 41.29 41.55 517726
2023-06-12 41.75 42.39 40.99 41.96 439779
2023-06-13 42.04 42.66 41.83 42.33 370387
2023-06-14 42.42 43.07 42.19 42.39 347055
2023-06-15 42.27 43.15 42.00 42.53 397212
2023-06-16 42.86 42.86 41.78 42.21 948610
2023-06-20 41.99 42.17 41.34 41.80 250230
2023-06-21 41.68 42.47 41.54 41.94 284494
2023-06-22 41.89 41.93 41.21 41.42 275469
2023-06-23 40.85 41.36 40.18 40.40 802406
2023-06-26 40.69 41.61 40.55 41.16 446290
2023-06-27 41.39 42.15 41.23 41.90 220247
2023-06-28 41.65 42.05 41.31 41.87 309795
2023-06-29 41.89 42.58 41.65 42.52 238078
2023-06-30 42.73 42.73 41.80 42.10 397219
2023-07-03 42.12 42.86 42.07 42.68 209453
2023-07-05 42.31 42.31 41.27 41.68 468766
2023-07-06 41.29 41.60 40.48 41.08 398998
2023-07-07 39.50 40.12 37.17 37.19 981953
2023-07-10 37.29 38.45 37.10 37.74 857481
2023-07-11 38.08 38.98 37.92 38.88 499333
2023-07-12 39.41 39.60 38.58 39.34 642113
2023-07-13 39.38 40.37 39.24 40.12 480551
2023-07-14 39.83 39.83 38.49 39.11 301908
2023-07-17 38.88 39.78 38.49 39.60 302051
2023-07-18 39.38 40.26 39.38 40.11 258203
2023-07-19 40.01 40.79 39.88 40.76 309098
2023-07-20 40.81 41.13 40.09 40.87 399759
2023-07-21 41.20 41.55 40.34 40.39 445948
2023-07-24 40.08 41.27 40.00 41.12 443674
2023-07-25 41.30 41.76 41.03 41.41 327727
2023-07-26 41.52 42.57 41.52 42.24 355195
2023-07-27 42.34 42.62 41.44 41.60 336165
2023-07-28 41.86 42.29 41.58 42.24 297269
2023-07-31 42.63 42.90 42.13 42.36 338496
2023-08-01 42.21 42.54 41.36 41.52 520905
2023-08-02 41.00 41.19 40.30 40.63 591972
2023-08-03 43.42 48.42 43.29 47.82 1063971
2023-08-04 48.07 48.86 47.34 47.36 677998
2023-08-07 47.51 48.17 47.33 47.53 360188
2023-08-08 47.00 47.24 46.22 47.24 398035
2023-08-09 47.03 47.04 46.08 46.61 326058
2023-08-10 46.59 47.31 45.97 46.64 500461
2023-08-11 46.53 47.77 46.43 47.45 511236
2023-08-14 47.21 49.02 46.96 48.84 508343
2023-08-15 48.72 49.32 48.37 49.22 409521
2023-08-16 49.16 49.80 48.62 48.71 301894
2023-08-17 48.92 49.62 48.65 48.96 488887
2023-08-18 48.72 49.86 48.60 49.51 297015
2023-08-21 49.14 49.70 48.53 49.36 499670
2023-08-22 48.85 48.85 46.43 47.36 509502
2023-08-23 47.46 47.66 46.66 47.25 426666
2023-08-24 47.33 47.63 46.44 46.62 448139
2023-08-25 47.01 47.19 45.66 46.12 470787
2023-08-28 46.51 47.30 46.34 46.43 361749
2023-08-29 46.64 46.77 45.54 45.70 579302
2023-08-30 45.63 45.81 44.95 45.04 871036
2023-08-31 45.24 46.06 45.02 45.79 630750
2023-09-01 45.87 46.52 45.78 46.18 360719
2023-09-05 45.79 45.79 43.33 43.45 498224
2023-09-06 43.16 43.70 43.05 43.19 429555
2023-09-07 43.00 43.21 42.16 42.89 416958
2023-09-08 43.27 43.87 42.98 43.86 363542
2023-09-11 44.09 44.35 43.27 43.60 715158
2023-09-12 43.12 44.39 43.12 43.62 452186
2023-09-13 43.92 43.92 42.76 43.09 369326
2023-09-14 43.49 44.31 43.48 44.28 372533
2023-09-15 44.30 44.74 44.10 44.71 929671
2023-09-18 44.65 44.65 42.77 42.78 303718
2023-09-19 42.62 43.61 42.40 43.51 309213
2023-09-20 43.62 44.76 43.48 43.76 358072
2023-09-21 43.38 43.61 42.84 42.96 231064
2023-09-22 43.27 43.41 42.73 42.87 204567
2023-09-25 42.48 43.04 42.43 42.73 207744
2023-09-26 42.47 43.00 41.77 41.82 257076
2023-09-27 42.16 42.96 42.00 42.70 369817
2023-09-28 42.67 44.42 42.24 43.87 593567
2023-09-29 44.39 45.00 43.90 43.91 594030
2023-10-02 43.74 44.20 43.38 43.70 371344
2023-10-03 43.55 43.79 42.31 42.86 351904
2023-10-04 43.04 43.68 42.32 43.53 294265
2023-10-05 43.46 43.74 42.70 42.80 295646
2023-10-06 41.95 43.55 41.68 43.19 342696
2023-10-09 42.80 43.93 42.71 43.78 249905
2023-10-10 43.89 44.79 43.89 44.34 358328
2023-10-11 44.30 44.55 43.81 44.40 364130
2023-10-12 44.40 44.40 42.69 43.35 310046
2023-10-13 43.34 43.68 42.93 43.04 233449
2023-10-16 43.51 44.58 43.31 44.33 266011
2023-10-17 44.27 46.56 43.75 46.00 498909
2023-10-18 45.67 46.88 45.32 45.89 343693
2023-10-19 47.52 48.66 46.39 46.62 553375
2023-10-20 47.01 48.09 47.01 47.10 524984
2023-10-23 46.75 47.29 46.65 46.72 289520
2023-10-24 47.20 47.63 46.65 47.50 466539
2023-10-25 47.38 47.93 46.87 47.52 319173
2023-10-26 47.43 47.62 46.81 47.20 316339
2023-10-27 48.00 48.28 46.45 46.66 327976
2023-10-30 47.05 47.52 46.51 46.95 419965
2023-10-31 46.63 46.92 46.00 46.45 527608
2023-11-01 46.30 46.30 44.75 45.46 574487
2023-11-02 41.03 48.10 39.90 47.64 1536345
2023-11-03 48.00 48.96 47.56 48.32 620149
2023-11-06 49.40 51.33 49.24 49.58 633167
2023-11-07 49.31 49.90 48.75 49.88 339056
2023-11-08 50.00 50.32 49.46 49.61 257297
2023-11-09 50.26 50.26 48.55 48.62 363433
2023-11-10 48.63 49.25 47.94 48.89 409299
2023-11-13 48.63 48.82 47.33 47.92 435808
2023-11-14 49.87 51.27 49.52 50.83 549184
2023-11-15 51.34 53.66 51.12 52.34 689326
2023-11-16 51.46 52.16 51.46 51.78 372233
2023-11-17 52.35 52.81 51.97 52.32 322987
2023-11-20 52.26 53.07 51.76 52.85 291836
2023-11-21 52.49 53.58 52.07 53.38 517317
2023-11-22 53.26 53.75 53.00 53.33 355262
2023-11-24 53.35 53.57 52.95 53.25 158602
2023-11-27 52.88 54.02 52.82 53.90 444073
2023-11-28 53.78 54.06 53.16 53.34 341326
2023-11-29 53.81 54.54 53.69 54.54 425210
2023-11-30 54.67 55.13 54.27 54.97 443071
2023-12-01 55.06 55.18 53.35 54.21 1046354
2023-12-04 53.63 56.04 53.63 55.51 505696
2023-12-05 55.38 55.38 54.23 54.35 395583
2023-12-06 54.28 54.51 53.45 53.65 462583
2023-12-07 53.15 54.54 53.15 54.29 419704
2023-12-08 54.38 54.78 53.66 54.18 350889
2023-12-11 55.00 56.58 55.00 56.10 551732
2023-12-12 56.04 56.75 55.62 56.52 563035
2023-12-13 56.23 56.96 55.45 56.75 520847
2023-12-14 58.13 59.62 57.95 58.95 673514
2023-12-15 59.13 59.34 58.04 58.77 1767223
2023-12-18 58.68 59.37 58.13 59.35 277876
2023-12-19 59.67 60.86 59.59 60.57 576002
2023-12-20 59.99 60.74 59.64 59.92 588983
2023-12-21 60.58 62.23 60.30 61.87 456605
2023-12-22 61.42 62.85 60.34 62.60 569306
2023-12-26 63.16 63.96 62.46 63.58 329655
2023-12-27 63.55 63.81 62.95 63.40 417500
2023-12-28 63.13 63.45 62.70 63.22 393712
2023-12-29 63.26 63.63 62.41 62.42 440886
2024-01-02 62.00 62.67 61.02 61.69 412184
2024-01-03 61.05 61.12 58.06 58.07 557133
2024-01-04 59.01 59.43 57.15 57.54 532189
2024-01-05 57.66 58.38 57.02 57.20 452186
2024-01-08 57.54 59.46 57.54 58.95 428627
2024-01-09 58.25 59.19 58.25 59.09 332372
2024-01-10 59.02 59.35 58.59 59.27 205788
2024-01-11 58.99 59.25 57.58 58.12 377725
2024-01-12 58.70 58.70 56.85 57.53 225422
2024-01-16 56.76 57.02 56.14 57.00 298041
2024-01-17 56.68 57.48 56.39 57.36 263386
2024-01-18 57.63 58.02 56.75 58.00 243825
2024-01-19 58.27 58.70 57.41 58.60 245554
2024-01-22 58.85 59.71 58.74 59.58 415411
2024-01-23 60.45 60.96 59.34 59.70 296715
2024-01-24 60.26 60.29 58.80 58.95 349133
2024-01-25 59.56 60.48 59.56 60.18 362361
2024-01-26 59.42 60.81 59.27 60.51 305091
2024-01-29 60.50 61.66 60.07 61.48 416619
2024-01-30 60.98 61.53 60.24 60.31 406641
2024-01-31 60.14 60.83 58.60 58.62 371837
2024-02-01 58.90 60.25 58.25 59.97 399251
2024-02-02 58.98 58.98 57.69 58.34 624621
2024-02-05 57.49 58.65 57.07 58.30 380565
2024-02-06 58.58 59.92 58.58 59.81 372822
2024-02-07 59.63 59.83 58.88 59.34 324935
2024-02-08 59.78 62.54 59.78 61.82 554314
2024-02-09 61.50 62.43 61.15 62.13 388839
2024-02-12 62.24 64.00 62.24 62.79 532068
2024-02-13 60.70 61.63 59.89 61.28 432703
2024-02-14 62.14 62.34 60.85 61.88 465552
2024-02-15 62.21 62.89 61.58 62.81 375138
2024-02-16 62.29 63.72 61.60 63.03 424567
2024-02-20 62.53 62.95 62.37 62.71 265946
2024-02-21 62.45 63.05 62.27 62.52 343591
2024-02-22 62.86 64.00 62.72 63.55 466852
2024-02-23 64.00 64.49 63.20 63.45 651169
2024-02-26 63.23 63.56 62.63 62.85 474071
2024-02-27 63.47 63.93 63.14 63.45 697804
2024-02-28 55.45 58.63 54.08 57.77 1787158
2024-02-29 57.16 59.30 56.72 59.11 1137590
2024-03-01 59.58 60.05 58.50 59.08 797497
2024-03-04 58.93 59.34 57.46 58.48 702969
2024-03-05 57.88 61.29 57.88 60.67 843999
2024-03-06 61.00 61.55 59.97 60.46 547512
2024-03-07 60.97 61.74 60.28 61.35 604305
2024-03-08 61.50 62.08 60.93 61.38 540574
2024-03-11 61.18 61.71 60.33 60.58 568304
2024-03-12 60.45 60.87 60.21 60.35 561566
2024-03-13 60.08 61.11 60.08 60.76 656183
2024-03-14 60.57 60.99 59.14 59.40 646666
2024-03-15 58.98 59.78 58.57 59.01 5764540
2024-03-18 58.59 59.11 57.53 57.60 589246
2024-03-19 57.48 58.66 57.41 58.33 465997
2024-03-20 58.50 58.76 57.94 58.61 463147
2024-03-21 59.08 59.56 58.31 59.39 537289
2024-03-22 59.14 59.18 57.28 57.34 525117
2024-03-25 57.34 58.66 57.34 58.26 438742
2024-03-26 58.68 58.86 57.97 58.03 544973
2024-03-27 58.64 59.38 58.51 59.36 522438
2024-03-28 59.30 60.50 59.30 60.25 601852
2024-04-01 60.23 60.75 59.79 60.35 443556
2024-04-02 59.00 59.33 56.42 57.24 478780
2024-04-03 56.98 57.88 56.80 57.45 423395
2024-04-04 59.24 60.17 56.93 56.99 465696
2024-04-05 56.92 57.16 56.04 56.38 563823
2024-04-08 56.89 57.00 56.18 56.21 323493
2024-04-09 56.47 56.47 55.47 56.05 283812
2024-04-10 54.90 54.97 53.68 53.95 438532
2024-04-11 54.34 54.49 53.92 54.23 470731
2024-04-12 53.75 54.05 52.95 53.96 531913
2024-04-15 54.47 54.90 53.73 54.00 364985
2024-04-16 53.72 54.60 53.36 54.56 330065
2024-04-17 55.10 57.16 54.70 54.84 449025
2024-04-18 55.09 55.52 54.54 55.39 483623
2024-04-19 55.16 56.56 55.16 56.45 492298
2024-04-22 56.65 57.85 56.57 57.38 394848
2024-04-23 57.37 60.28 57.35 60.23 558016
2024-04-24 60.37 62.46 59.97 61.86 659294
2024-04-25 61.72 62.10 60.64 61.80 626591
2024-04-26 62.32 63.54 62.10 62.20 700170
2024-04-29 62.45 63.94 61.87 63.82 638817
2024-04-30 63.16 63.46 61.95 62.06 457842
2024-05-01 62.06 63.14 61.06 62.14 775259
2024-05-02 65.00 69.69 65.00 67.37 2144172
2024-05-03 68.30 68.48 65.46 65.65 1008759
2024-05-06 66.10 66.50 65.35 65.78 977644
2024-05-07 66.30 68.12 66.30 67.73 509015
2024-05-08 67.33 67.69 66.69 67.21 375851
2024-05-09 67.21 68.80 66.88 68.78 258667
2024-05-10 68.75 68.95 67.93 68.19 265067
2024-05-13 69.00 69.98 68.46 68.64 276570
2024-05-14 69.27 69.63 68.84 69.23 240687
2024-05-15 69.53 69.64 67.66 67.96 398932
2024-05-16 67.91 69.37 67.86 69.00 453965
2024-05-17 68.91 70.30 68.81 70.17 431952
2024-05-20 70.05 71.37 70.05 71.22 307874
2024-05-21 71.09 73.43 70.96 73.17 694942
2024-05-22 72.75 72.95 70.71 71.49 518750
2024-05-23 71.21 72.31 71.02 71.92 364575
2024-05-24 72.66 73.09 71.78 72.55 359524
2024-05-28 72.85 73.07 71.13 71.48 481079
2024-05-29 70.77 71.64 70.69 71.23 308009
2024-05-30 71.72 72.59 71.64 72.37 370305
2024-05-31 72.22 73.79 72.10 73.34 538639
2024-06-03 73.79 74.08 73.10 73.49 584229
2024-06-04 72.75 74.33 72.67 73.15 379924
2024-06-05 73.15 74.90 73.15 74.02 366324
2024-06-06 74.19 74.36 73.59 74.26 262541
2024-06-07 73.72 74.35 73.19 72.95 361606
2024-06-10 72.00 72.90 71.59 72.27 354257
2024-06-11 72.09 72.11 70.57 70.66 500627
2024-06-12 72.22 72.22 69.99 70.03 641092
2024-06-13 69.67 69.89 68.44 69.11 659097
2024-06-14 68.79 69.42 67.26 67.71 508017
2024-06-17 67.60 68.40 67.19 68.36 707586
2024-06-18 68.37 68.63 67.90 68.22 390220
2024-06-20 67.92 68.86 66.36 66.62 423334
2024-06-21 66.53 67.54 66.49 67.54 1121162
2024-06-24 67.71 68.51 67.07 67.94 477839
2024-06-25 68.00 68.76 67.16 67.68 388832
2024-06-26 67.23 67.70 66.36 66.77 431287
2024-06-27 64.59 65.93 62.83 65.78 510270
2024-06-28 65.91 66.65 65.47 66.15 690895
2024-07-01 66.30 66.30 64.62 64.87 371976
2024-07-02 65.10 65.11 64.49 64.83 348854
2024-07-03 64.79 65.49 64.37 64.98 159757
2024-07-05 64.80 65.07 64.36 64.82 277159
2024-07-08 65.50 66.15 65.25 65.64 426883
2024-07-09 65.45 65.56 63.67 64.00 478369
2024-07-10 64.32 64.53 62.89 63.18 458128
2024-07-11 64.47 65.95 64.03 65.25 506061
2024-07-12 66.00 66.00 65.12 65.29 338575
2024-07-15 65.79 66.87 65.28 66.05 373970
2024-07-16 66.71 68.54 66.71 68.32 511363
2024-07-17 67.64 70.08 67.64 69.52 522095
2024-07-18 69.34 70.63 68.06 68.73 315239
2024-07-19 68.58 69.28 68.30 68.45 397547
2024-07-22 68.85 69.89 68.33 69.83 395110
2024-07-23 69.78 70.89 68.35 68.88 561307
2024-07-24 68.72 68.74 66.23 66.29 539783
2024-07-25 66.81 67.56 66.00 67.06 518304
2024-07-26 68.22 69.36 67.13 69.20 357149
2024-07-29 69.43 69.84 68.48 69.78 486820
2024-07-30 70.04 70.42 68.34 69.62 453306
2024-07-31 70.11 71.85 68.05 70.15 695405
2024-08-01 70.06 73.31 69.15 72.04 876936
2024-08-02 68.46 69.79 67.91 69.12 727287
2024-08-05 66.05 69.68 65.27 68.84 656586
2024-08-06 68.83 70.39 68.50 68.62 537756
2024-08-07 69.07 69.57 67.36 67.45 435288
2024-08-08 68.48 71.09 68.31 71.08 372289
2024-08-09 70.96 71.19 70.09 70.91 352708
2024-08-12 71.00 71.40 69.82 69.84 335717
2024-08-13 70.01 71.25 69.68 70.74 394105
2024-08-14 70.87 70.87 68.80 68.88 261095
2024-08-15 71.49 72.06 70.03 71.34 475533
2024-08-16 71.25 71.95 70.95 71.74 223944
2024-08-19 71.65 72.48 71.65 71.99 173921
2024-08-20 71.70 71.79 70.72 71.44 246401
2024-08-21 71.87 73.43 71.57 72.16 312489
2024-08-22 72.16 72.30 70.93 71.30 225780
2024-08-23 71.95 73.70 71.86 73.62 368399
2024-08-26 74.12 74.42 73.36 73.63 253442
2024-08-27 73.64 74.32 73.32 74.04 208305
2024-08-28 73.53 74.38 73.03 73.04 235271
2024-08-29 73.66 74.57 72.73 74.35 290571
2024-08-30 74.51 75.17 73.73 74.85 710072
2024-09-03 74.14 74.90 72.90 73.38 301616
2024-09-04 72.93 73.12 71.64 72.73 237327
2024-09-05 73.14 73.20 72.21 72.69 223225
2024-09-06 72.59 73.05 71.84 72.32 204926
2024-09-09 72.31 73.25 71.88 71.60 303236
2024-09-10 71.59 71.63 70.25 71.05 260375
2024-09-11 70.83 72.01 69.67 71.92 252018
2024-09-12 72.10 73.07 71.78 72.87 225142
2024-09-13 73.77 75.32 73.12 74.88 233732
2024-09-16 75.27 76.78 74.99 76.66 278846
2024-09-17 76.94 78.17 76.46 77.18 307960
2024-09-18 77.49 78.97 77.01 77.20 445888
2024-09-19 78.65 79.06 77.24 77.62 344511
2024-09-20 77.70 78.75 77.28 78.72 1150300
2024-09-23 78.72 78.98 77.46 77.67 369725
2024-09-24 77.70 79.46 77.18 78.95 310214
2024-09-25 79.16 79.22 78.11 78.97 376883
2024-09-26 79.95 81.75 79.94 81.30 381887
2024-09-27 81.64 83.50 81.39 82.13 566432
2024-09-30 81.78 82.17 80.79 81.78 313362
2024-10-01 81.64 81.95 80.49 81.44 351085
2024-10-02 81.01 81.35 80.04 80.15 243577
2024-10-03 78.71 79.50 77.40 78.21 541163
2024-10-04 79.17 80.36 78.49 80.01 272514
2024-10-07 79.81 79.81 78.44 79.55 362146
2024-10-08 79.69 80.71 79.30 80.46 230484
2024-10-09 80.82 81.19 79.71 79.76 210629
2024-10-10 79.19 79.49 78.01 78.83 336170
2024-10-11 78.71 81.97 78.71 81.91 306476
2024-10-14 81.56 82.60 81.31 81.98 213489
2024-10-15 81.83 83.34 81.60 81.82 265365
2024-10-16 82.71 83.42 82.49 83.03 260157
2024-10-17 83.31 83.68 82.67 83.12 191437
2024-10-18 83.78 84.21 82.53 83.73 517040
2024-10-21 82.99 82.99 81.60 81.72 307982
2024-10-22 81.09 81.10 78.22 78.30 291804
2024-10-23 78.63 78.63 76.69 77.52 405249
2024-10-24 77.87 78.11 76.60 76.61 397065
2024-10-25 77.59 78.87 76.58 76.88 258844
2024-10-28 77.68 78.29 77.49 77.57 354371
2024-10-29 76.97 77.99 76.96 77.06 427700
2024-10-30 76.64 77.70 76.31 76.56 366504
2024-10-31 84.52 89.76 82.95 85.63 1489116
2024-11-01 84.75 85.00 80.43 81.65 1159909
2024-11-04 81.41 84.52 80.56 84.25 779400
2024-11-05 83.38 84.89 82.22 84.73 809918
2024-11-06 87.82 88.62 85.63 86.46 547368
2024-11-07 87.01 89.04 85.72 89.01 471102
2024-11-08 88.09 90.74 88.09 90.06 454754
2024-11-11 91.90 92.48 90.20 90.49 413511
2024-11-12 90.49 91.50 89.67 90.49 259860
2024-11-13 90.59 91.93 89.89 90.30 354080
2024-11-14 90.30 91.25 89.63 90.77 469863
2024-11-15 91.24 91.58 89.46 90.14 275621
2024-11-18 90.76 92.00 90.00 90.66 286742
2024-11-19 89.55 90.92 89.34 90.91 223589
2024-11-20 89.97 90.31 86.94 87.56 333425
2024-11-21 88.07 88.65 87.12 87.85 496458
2024-11-22 88.70 91.81 88.40 91.38 318620
2024-11-25 92.11 94.41 91.92 93.76 402565
2024-11-26 92.94 93.18 90.88 92.02 453251
2024-11-27 92.00 92.93 90.56 90.70 400310
2024-11-29 91.57 91.98 90.80 91.78 208791
2024-12-02 92.25 94.82 91.45 94.19 392542
2024-12-03 94.27 94.59 93.45 94.05 425884
2024-12-04 94.00 94.47 92.98 93.90 360186
2024-12-05 93.13 93.76 91.09 92.28 252848
2024-12-06 92.92 93.46 89.36 89.38 580269
2024-12-09 89.72 89.89 87.74 87.87 490203
2024-12-10 89.04 89.89 86.50 88.43 765272
2024-12-11 89.40 90.12 88.71 89.28 765849
2024-12-12 89.55 90.22 88.97 89.23 395552
2024-12-13 89.70 90.39 88.55 88.86 274924
2024-12-16 88.83 90.89 88.69 89.95 413312
2024-12-17 89.87 90.18 87.06 87.57 679734
2024-12-18 87.86 88.77 85.17 85.70 454686
2024-12-19 86.58 87.26 85.10 86.27 423355
2024-12-20 85.43 87.36 85.25 87.35 1278249
2024-12-23 86.92 87.65 85.70 86.57 411570
2024-12-24 86.60 86.61 85.58 86.20 126348
2024-12-26 85.60 87.00 85.51 86.42 237234
2024-12-27 85.65 86.37 84.41 85.19 219282
2024-12-30 84.46 85.88 83.91 85.21 384149
2024-12-31 85.73 86.40 85.30 85.41 432884
2025-01-02 86.32 86.76 84.61 85.04 319309
2025-01-03 85.23 86.52 84.37 86.48 259620
2025-01-06 86.70 87.89 86.36 86.80 343666
2025-01-07 87.00 87.42 85.87 87.01 437409
2025-01-08 86.21 88.30 85.02 87.98 377577
2025-01-10 86.74 87.86 85.96 86.29 328498
2025-01-13 85.00 85.01 83.06 84.30 523715
2025-01-14 84.60 85.61 83.72 84.12 761336
2025-01-15 86.65 86.84 84.84 85.52 426375
2025-01-16 85.65 86.38 84.21 84.84 267722
2025-01-17 85.54 86.84 85.32 85.98 266469
2025-01-21 86.82 89.97 86.82 89.72 439964
2025-01-22 89.39 90.43 88.50 88.87 532576
2025-01-23 88.29 90.78 87.88 90.32 430029
2025-01-24 89.89 91.47 89.30 91.25 690601
2025-01-27 90.20 91.73 89.94 91.59 530493
2025-01-28 91.81 95.25 91.42 93.25 555729
2025-01-29 93.10 94.24 92.63 92.88 491820
2025-01-30 93.25 96.80 93.25 95.63 466055
2025-01-31 94.93 95.18 91.07 91.85 548868
2025-02-03 88.72 89.75 85.49 86.51 792396
2025-02-04 86.96 89.13 86.45 88.55 534142
2025-02-05 88.98 89.62 87.97 88.25 394496
2025-02-06 90.25 91.12 87.61 87.75 452132
2025-02-07 87.25 88.06 85.32 85.97 508018
2025-02-10 86.31 86.95 83.39 84.33 522785
2025-02-11 83.86 84.33 82.39 82.43 487984
2025-02-12 81.40 82.29 78.59 80.50 764932
2025-02-13 81.50 83.63 80.87 83.52 641849
2025-02-14 83.70 84.15 82.35 83.73 423823
2025-02-18 83.46 85.91 83.46 85.74 746107
2025-02-19 82.61 89.93 82.00 89.27 1667712
2025-02-20 90.63 91.85 88.69 89.53 1340089
2025-02-21 90.21 91.11 87.85 87.93 806326
2025-02-24 88.11 88.43 86.16 86.17 916875
2025-02-25 81.77 81.99 72.38 74.58 1966879
2025-02-26 73.01 73.79 68.12 68.49 1757205
2025-02-27 68.57 69.03 66.27 67.27 1187925
2025-02-28 67.32 67.90 64.18 65.04 985088
2025-03-03 65.44 65.90 62.75 63.14 1321940
2025-03-04 62.17 63.73 61.49 62.52 793599
2025-03-05 62.22 62.58 60.66 61.62 625766
2025-03-06 60.64 62.41 60.63 61.17 667619
2025-03-07 60.76 61.08 59.15 59.95 686414
2025-03-10 59.99 61.34 58.39 59.37 725660
2025-03-11 59.70 60.76 58.34 60.08 1184032
2025-03-12 60.66 61.49 59.37 61.08 971361

Explore More About KTB

Coins representing dividend payouts and trends

KTB Dividend History

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

KTB Stock Split History

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

KTB Historical Prices

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