NTB Historical Prices

Summary

Key Stock Metrics

32.96

(June 17, 2024)

52-Week Low

43.85

(June 10, 2025)

52-Week High

43.85

(June 10, 2025)

All-Time High

42.41

(June 13, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2015-08-20 34.68 34.70 34.68 34.70 10400
2015-08-21 33.93 33.93 33.93 33.93 100
2015-08-24 33.14 33.14 33.14 33.14 150
2015-08-25 33.19 33.19 33.19 33.19 100
2015-08-26 33.03 33.03 33.02 33.02 790
2015-08-27 33.74 33.74 33.74 33.74 100
2015-08-31 33.52 33.57 33.52 33.57 250
2015-09-01 32.66 32.66 32.56 32.56 810
2015-09-03 32.89 32.89 32.85 32.85 255
2015-09-04 32.49 32.50 32.37 32.38 1005
2015-09-10 33.39 33.39 33.39 33.39 100
2015-09-11 33.22 33.23 33.20 33.20 1067
2015-09-15 33.13 33.13 33.12 33.12 700
2015-09-17 36.20 36.20 33.84 33.84 524
2015-09-22 32.06 32.07 32.06 32.07 695
2015-09-25 32.35 32.36 32.35 32.36 965
2015-09-29 31.60 31.60 31.56 31.56 1005
2015-09-30 32.10 32.10 32.10 32.10 150
2015-10-02 32.67 32.67 32.67 32.67 100
2015-10-06 33.52 33.52 33.52 33.52 655
2015-10-08 33.95 33.97 33.95 33.97 966
2015-10-09 34.43 34.53 34.43 34.53 1445
2015-10-12 34.80 34.80 34.49 34.50 870
2015-10-13 34.10 34.10 34.10 34.10 389
2015-10-14 34.28 34.28 34.13 34.27 1231
2015-10-15 34.69 34.69 34.69 34.69 622
2015-10-19 34.10 34.10 34.10 34.10 151
2015-10-22 34.60 34.60 34.60 34.60 500
2015-10-23 34.86 34.86 34.86 34.86 578
2015-10-26 34.70 34.70 34.70 34.70 105
2015-10-27 34.70 34.71 34.35 34.35 1213
2015-10-30 34.24 34.24 34.23 34.23 348
2015-11-02 34.19 34.19 34.18 34.18 202
2015-11-03 34.10 34.49 34.10 34.48 2421
2015-11-05 34.16 34.16 33.99 33.99 1841
2015-11-06 33.96 33.96 33.58 33.64 16388
2015-11-09 33.58 33.58 33.20 33.20 37734
2015-11-13 32.75 32.76 32.75 32.76 500
2015-11-16 33.15 37.08 32.74 33.21 365440
2015-11-17 33.11 33.11 33.11 33.11 134
2015-11-18 33.19 33.44 33.13 33.44 3949
2015-11-20 33.90 33.90 33.66 33.66 4254
2015-11-23 33.52 33.52 33.35 33.35 1780
2015-11-24 33.17 33.40 33.14 33.36 2912
2015-11-25 33.33 33.44 33.29 33.29 5755
2015-12-02 33.54 33.54 33.54 33.54 527
2015-12-03 33.81 33.81 33.28 33.36 1381
2015-12-04 33.38 33.70 33.38 33.66 8099
2015-12-07 33.47 33.47 33.47 33.47 200
2015-12-08 32.88 32.88 32.88 32.88 400
2015-12-09 32.47 32.47 32.47 32.47 300
2015-12-10 32.71 32.74 32.66 32.67 3335
2015-12-11 32.11 32.11 32.10 32.10 1270
2015-12-14 31.91 32.03 31.91 31.95 749
2015-12-15 32.27 32.28 32.14 32.14 802
2015-12-16 32.36 32.78 32.32 32.78 2118
2015-12-17 32.31 32.31 32.31 32.31 266
2015-12-18 31.98 31.98 31.82 31.88 1800
2015-12-21 32.17 32.17 31.88 31.90 970
2015-12-22 32.07 32.21 32.07 32.18 4114
2015-12-23 32.57 32.68 32.57 32.68 1643
2015-12-24 32.68 32.68 32.68 32.68 0
2015-12-28 32.35 32.47 32.34 32.46 727
2015-12-29 32.82 32.87 32.82 32.87 60170
2015-12-30 32.90 32.90 32.63 32.68 73068
2015-12-31 32.27 32.41 32.25 32.25 7693
2016-01-04 31.62 31.70 31.62 31.70 1106
2016-01-05 31.45 31.59 31.27 31.59 20701
2016-01-06 31.04 31.11 30.89 30.89 1117
2016-01-07 30.60 30.62 30.28 30.29 11161
2016-01-08 30.60 30.60 30.39 30.43 932
2016-01-11 30.36 30.36 30.36 30.36 214
2016-01-12 30.59 30.60 30.59 30.60 1390
2016-01-13 30.74 30.78 30.13 30.14 2574
2016-01-14 30.36 30.41 30.33 30.36 12577
2016-01-15 29.54 29.54 29.17 29.45 1673
2016-01-19 29.57 29.58 29.39 29.39 2735
2016-01-20 28.91 29.14 28.75 29.14 8208
2016-01-21 29.45 29.45 29.45 29.45 194
2016-01-22 29.75 30.26 29.75 30.19 4326
2016-01-25 29.89 29.89 29.89 29.89 406
2016-01-26 29.83 30.31 29.83 30.30 13103
2016-01-27 30.23 30.71 30.23 30.71 563
2016-01-28 30.71 30.71 30.71 30.71 0
2016-01-29 30.71 30.71 30.71 30.71 0
2016-02-01 30.82 31.05 30.75 31.03 151626
2016-02-02 30.33 30.33 30.25 30.25 531
2016-02-03 29.98 29.98 29.98 29.98 216
2016-02-04 30.82 30.84 30.76 30.84 4342
2016-02-05 30.47 30.47 30.47 30.47 309
2016-02-08 29.82 29.82 29.82 29.82 293
2016-02-09 29.68 29.68 29.51 29.51 772
2016-02-10 29.51 29.51 29.51 29.51 58
2016-02-11 29.13 29.13 29.09 29.09 1258
2016-02-12 29.50 29.64 29.50 29.64 963
2016-02-16 29.87 30.03 29.75 30.03 95013
2016-02-17 30.31 30.31 30.30 30.30 800
2016-02-18 30.58 30.58 30.58 30.58 653
2016-02-19 30.47 30.48 30.47 30.48 10879
2016-02-22 30.48 30.48 30.48 30.48 0
2016-02-23 30.33 30.33 30.33 30.33 457
2016-02-24 29.91 29.99 29.56 29.99 416
2016-02-25 30.34 30.34 30.34 30.34 142
2016-02-26 30.20 30.20 30.20 30.20 382
2016-02-29 30.16 30.27 30.16 30.27 2547
2016-03-01 30.54 30.73 30.54 30.68 7982
2016-03-02 30.68 30.68 30.68 30.95 8198
2016-03-03 30.95 30.95 30.95 30.95 0
2016-03-04 31.47 31.70 31.46 31.69 8000
2016-03-07 31.69 31.69 31.69 31.69 3
2016-03-08 31.28 31.28 31.28 31.69 540
2016-03-09 31.57 31.57 31.57 31.28 359
2016-03-10 31.71 31.71 31.71 31.35 971
2016-03-11 31.35 31.35 31.35 32.19 1331
2016-03-14 32.11 32.11 32.11 32.11 137
2016-03-15 32.11 32.11 32.11 31.97 99388
2016-03-16 31.91 32.49 31.91 32.49 620
2016-03-17 32.60 32.92 32.60 32.92 2401
2016-03-18 32.99 32.99 32.87 32.87 235
2016-03-21 33.65 33.65 32.78 32.82 1346
2016-03-22 32.57 32.57 32.57 32.57 134
2016-03-23 32.33 32.33 32.33 32.33 21585
2016-03-24 32.33 32.33 32.33 32.02 227
2016-03-28 32.24 32.24 32.24 32.24 122
2016-03-29 32.24 32.24 32.24 32.07 224
2016-03-30 32.89 32.89 32.85 32.85 209
2016-03-31 32.82 32.82 32.82 32.69 1514
2016-04-01 32.27 32.27 32.19 32.19 54994
2016-04-04 32.29 32.29 32.29 32.29 494
2016-04-05 32.29 32.29 32.29 31.71 649
2016-04-06 32.17 32.17 32.07 32.07 752
2016-04-07 32.00 32.00 31.65 31.65 1229
2016-04-08 32.28 32.29 32.10 32.10 5974
2016-04-11 32.44 32.46 32.35 32.35 1894
2016-04-12 32.47 32.67 32.47 32.67 347
2016-04-13 32.67 32.67 32.67 32.67 0
2016-04-14 33.12 33.12 33.09 33.09 1808
2016-04-15 33.01 33.02 33.00 33.01 3911
2016-04-18 32.98 33.24 32.98 33.03 6041
2016-04-19 33.34 33.41 33.34 33.40 2295
2016-04-20 33.49 33.57 33.49 33.50 3102
2016-04-21 33.06 33.09 33.04 33.06 1701
2016-04-22 32.94 33.06 32.94 33.06 736
2016-04-25 32.93 33.03 32.89 33.00 10341
2016-04-26 33.14 33.32 33.14 33.23 2575
2016-04-27 33.10 33.18 33.07 33.18 2767
2016-04-28 33.19 33.19 32.86 32.86 7054
2016-04-29 33.04 33.04 32.79 32.79 1975
2016-05-02 33.14 33.19 33.12 33.19 1484
2016-05-03 32.85 32.85 32.76 32.76 438
2016-05-04 32.35 32.41 32.32 32.36 1225
2016-05-05 32.35 32.37 32.30 32.30 5676
2016-05-06 32.19 32.27 32.16 32.26 1220
2016-05-09 32.26 32.26 32.23 32.23 731
2016-05-10 32.47 32.49 32.25 32.49 3178
2016-05-11 32.44 32.44 32.44 32.44 815
2016-05-12 32.27 32.27 32.11 32.24 1993
2016-05-13 31.88 31.89 31.88 31.89 2106
2016-05-16 32.12 32.12 32.12 32.12 403
2016-05-17 31.85 31.85 31.83 31.83 590
2016-05-18 32.08 32.08 32.08 32.08 377
2016-05-19 31.56 31.56 31.50 31.54 501
2016-05-20 31.88 31.88 31.69 31.80 27038
2016-05-23 31.66 31.66 31.66 31.66 251
2016-05-24 32.12 32.13 32.12 32.13 781
2016-05-25 32.42 32.44 32.32 32.38 1738
2016-05-26 32.69 32.69 32.39 32.39 565
2016-05-27 32.39 32.39 32.39 32.39 0
2016-05-31 32.54 32.54 32.12 32.29 1747
2016-06-01 32.07 32.17 32.04 32.17 3402
2016-06-02 32.03 32.21 32.03 32.17 1249
2016-06-03 32.31 32.49 32.31 32.49 639
2016-06-06 32.68 32.69 32.68 32.69 911
2016-06-07 32.88 32.98 32.86 32.97 10122
2016-06-08 33.13 33.13 33.01 33.01 1214
2016-06-09 32.56 32.56 32.55 32.55 440
2016-06-10 32.19 32.19 31.73 31.73 1077
2016-06-13 31.40 31.40 31.40 31.40 361
2016-06-14 31.01 31.01 30.73 30.73 517
2016-06-15 31.01 31.01 31.01 31.01 215
2016-06-16 30.51 30.51 30.18 30.29 1757
2016-06-17 30.82 31.22 30.82 31.22 89959
2016-06-20 31.94 32.17 31.94 32.17 913
2016-06-21 32.01 32.01 32.01 32.01 378
2016-06-22 32.01 32.01 32.01 32.01 0
2016-06-23 32.85 32.85 32.85 32.85 439
2016-06-24 30.33 30.59 30.04 30.12 1968
2016-06-27 29.00 29.04 28.81 29.01 78555
2016-06-28 33.54 33.54 29.47 29.58 7784
2016-06-29 30.38 30.48 30.36 30.48 8138
2016-06-30 30.57 30.92 30.57 30.85 2443
2016-07-01 31.04 31.23 30.88 31.23 8501
2016-07-05 30.58 30.58 30.17 30.17 5364
2016-07-06 30.17 30.17 30.17 30.17 0
2016-07-07 29.91 29.95 29.89 29.95 865
2016-07-08 29.95 29.95 29.95 29.95 0
2016-07-11 32.34 32.34 30.81 30.81 4448
2016-07-12 31.11 31.63 31.11 31.30 149097
2016-07-13 31.30 31.30 31.30 31.30 0
2016-07-14 31.57 31.68 31.57 31.68 5413
2016-07-15 31.43 31.50 31.37 31.44 7736
2016-07-18 31.59 31.60 31.59 31.60 17000
2016-07-19 31.52 31.52 31.36 31.36 480
2016-07-20 31.24 31.57 31.24 31.55 5886
2016-07-21 31.59 31.59 31.49 31.50 2581
2016-07-22 31.31 31.51 31.31 31.51 1322
2016-07-25 31.48 31.49 31.39 31.49 9813
2016-07-26 31.76 31.76 31.48 31.67 3837
2016-07-27 31.70 31.70 31.70 31.70 308
2016-07-28 32.05 32.05 31.80 31.88 3095
2016-07-29 31.97 32.17 31.97 32.14 2107
2016-08-01 31.83 31.83 31.83 31.83 239
2016-08-02 31.94 31.94 31.94 31.94 350
2016-08-03 31.74 31.74 31.74 31.74 300
2016-08-04 31.75 31.75 31.75 31.75 2885
2016-08-05 32.00 32.00 31.99 32.00 787
2016-08-08 32.09 32.23 32.08 32.22 4666
2016-08-09 32.12 32.50 32.12 32.45 4038
2016-08-10 32.54 32.54 32.54 32.54 406
2016-08-11 0.00 0.00 0.00 32.54 168
2016-08-12 32.72 32.76 32.59 32.59 6559
2016-08-15 32.76 32.81 32.56 32.61 157649
2016-08-16 32.46 32.46 32.46 32.46 128
2016-08-17 32.46 32.46 32.29 32.43 941
2016-08-18 32.33 32.33 32.33 32.33 138
2016-08-19 32.14 32.41 32.14 32.27 15818
2016-08-22 32.10 32.25 32.10 32.23 9374
2016-08-23 32.50 32.50 32.41 32.41 614
2016-08-24 0.00 0.00 0.00 32.41 431
2016-08-25 32.41 32.41 32.33 32.35 2699
2016-08-26 32.60 32.60 31.98 31.98 10134
2016-08-29 32.22 32.22 32.16 32.18 1000
2016-08-30 32.22 32.22 32.04 32.04 2989
2016-08-31 32.12 32.12 31.97 31.98 2195
2016-09-01 32.18 32.31 32.18 32.28 6077
2016-09-02 32.47 32.70 32.47 32.65 2643
2016-09-06 32.84 33.03 32.84 32.99 911
2016-09-07 32.93 32.95 32.50 32.53 23702
2016-09-08 32.63 32.70 32.63 32.69 50950
2016-09-09 32.34 32.34 31.93 32.01 9662
2016-09-12 31.83 32.17 31.80 32.14 1675
2016-09-13 31.57 31.57 31.35 31.37 2312
2016-09-14 31.44 31.61 31.44 31.49 4925
2016-09-15 31.57 31.88 31.57 31.85 7461
2016-09-16 31.56 31.58 31.48 31.48 8423
2016-09-19 31.82 31.91 31.60 31.68 6310
2016-09-20 31.95 31.95 31.71 31.71 2337
2016-09-21 31.99 32.10 31.29 32.10 6986
2016-09-22 32.48 32.57 32.33 32.38 29327
2016-09-23 32.22 32.26 32.14 32.20 5808
2016-09-26 31.95 31.95 31.84 31.84 1504
2016-09-27 31.98 31.98 31.98 31.98 314
2016-09-28 32.08 32.25 31.90 32.20 4644
2016-09-29 32.20 32.25 31.74 31.91 17959
2016-09-30 32.23 32.23 32.00 32.14 19427
2016-10-03 32.02 32.02 32.01 32.01 350
2016-10-04 32.12 32.12 31.82 31.92 8124
2016-10-05 32.05 32.05 32.02 32.05 2119
2016-10-06 31.73 31.84 31.69 31.81 27457
2016-10-07 31.82 31.82 31.39 31.39 4846
2016-10-10 0.00 0.00 0.00 31.39 106
2016-10-11 31.17 31.22 31.12 31.22 745
2016-10-12 31.18 31.23 31.11 31.21 1852
2016-10-13 30.93 31.23 30.92 31.23 5124
2016-10-14 31.40 31.40 31.30 31.30 750
2016-10-17 31.10 31.10 31.10 31.10 515
2016-10-18 31.36 31.54 31.36 31.50 2426
2016-10-20 31.49 31.51 31.35 31.47 5389
2016-10-21 31.25 31.37 31.20 31.37 23495
2016-10-24 0.00 0.00 0.00 31.37 39
2016-10-25 0.00 0.00 0.00 31.37 81
2016-10-26 31.37 31.41 31.29 31.31 14847
2016-10-27 31.28 31.31 31.16 31.21 14779
2016-10-28 31.26 31.26 31.26 31.26 260
2016-10-31 31.21 31.32 31.20 31.26 5357
2016-11-01 31.21 31.24 31.15 31.24 6710
2016-11-02 31.04 31.04 30.99 30.99 1819
2016-11-03 30.97 31.04 30.92 31.01 2450
2016-11-04 30.71 30.82 30.71 30.77 3653
2016-11-07 30.93 31.08 30.93 31.03 18249
2016-11-08 31.08 31.29 31.08 31.29 2711
2016-11-09 30.80 31.11 30.80 30.97 3223
2016-11-10 30.77 31.01 30.74 30.88 2189
2016-11-11 30.72 30.75 30.61 30.61 941
2016-11-14 30.56 30.61 30.36 30.38 1687
2016-11-15 30.56 30.65 30.56 30.65 4728
2016-11-16 30.42 30.47 30.33 30.33 1100
2016-11-17 30.55 30.55 30.44 30.46 2121
2016-11-18 30.29 30.31 30.26 30.30 7829
2016-11-21 30.36 30.44 30.33 30.41 3634
2016-11-22 30.55 30.67 30.46 30.56 5744
2016-11-23 30.37 30.44 30.37 30.44 5188
2016-11-25 30.63 30.65 30.63 30.65 826
2016-11-28 30.49 30.51 30.43 30.45 16658
2016-11-29 30.47 30.76 30.47 30.72 17532
2016-11-30 30.87 30.87 30.58 30.67 18571
2016-12-01 30.68 30.71 30.53 30.61 9694
2016-12-02 30.75 30.80 30.65 30.71 10098
2016-12-05 30.81 30.90 30.81 30.90 4495
2016-12-06 31.08 31.19 30.99 31.14 6720
2016-12-07 31.38 31.65 31.38 31.59 7577
2016-12-08 31.43 31.55 31.43 31.50 3257
2016-12-09 31.44 31.57 31.42 31.55 3215
2016-12-12 31.59 31.61 31.59 31.60 4717
2016-12-13 31.79 31.91 31.76 31.91 8404
2016-12-14 31.78 31.80 31.53 31.53 42726
2016-12-15 31.24 31.26 31.22 31.22 1099
2016-12-16 31.27 31.32 31.23 31.25 1441
2016-12-19 31.32 31.32 31.18 31.19 5051
2016-12-20 31.31 31.31 31.20 31.28 4144
2016-12-21 31.35 31.35 31.21 31.31 2314
2016-12-22 31.33 31.33 31.26 31.26 1733
2016-12-23 31.43 31.43 31.27 31.27 2188
2016-12-27 31.44 31.44 31.44 31.44 128
2016-12-28 31.07 31.15 31.07 31.15 1918
2016-12-29 31.38 31.43 31.35 31.35 2999
2016-12-30 31.48 31.62 31.34 31.39 16037
2017-01-03 31.60 31.63 31.52 31.59 8200
2017-01-04 31.86 31.91 31.84 31.89 3018
2017-01-05 0.00 0.00 0.00 31.89 167
2017-01-06 32.09 32.09 32.03 32.03 4541
2017-01-09 31.98 32.01 31.94 32.01 1966
2017-01-10 31.93 31.93 31.93 31.93 199
2017-01-11 32.08 32.14 32.08 32.14 356
2017-01-13 32.18 32.35 32.18 32.27 3383
2017-01-17 32.40 32.40 32.28 32.28 1598
2017-01-18 32.23 32.23 32.07 32.07 2408
2017-01-19 32.00 32.04 31.98 32.01 1609
2017-01-20 32.06 32.12 32.04 32.12 12306
2017-01-23 32.09 32.22 32.06 32.20 6644
2017-01-24 32.26 32.40 32.26 32.38 4922
2017-01-25 32.54 32.63 32.52 32.63 3763
2017-01-26 32.48 32.48 32.37 32.41 3620
2017-01-27 32.47 32.47 32.37 32.44 6196
2017-01-30 32.09 32.18 32.05 32.09 8938
2017-01-31 32.20 32.26 32.20 32.26 1275
2017-02-01 32.27 32.34 32.21 32.33 4468
2017-02-02 32.52 32.52 32.33 32.47 34259
2017-02-03 32.53 32.59 32.50 32.50 2031
2017-02-06 32.30 32.30 32.12 32.21 1632
2017-02-07 32.14 32.24 32.14 32.24 5449
2017-02-08 32.38 32.41 32.36 32.41 3271
2017-02-09 32.49 32.49 32.48 32.48 923
2017-02-10 32.46 32.55 32.44 32.55 5145
2017-02-13 32.61 32.62 32.57 32.57 2419
2017-02-14 32.60 32.60 32.48 32.60 4766
2017-02-15 32.58 32.67 32.56 32.67 12962
2017-02-16 32.74 32.77 32.70 32.77 540
2017-02-17 32.71 32.71 32.57 32.67 2662
2017-02-21 32.63 32.68 32.60 32.67 4518
2017-02-22 32.55 32.69 32.52 32.67 7409
2017-02-23 32.60 32.71 32.60 32.71 4423
2017-02-24 0.00 0.00 0.00 32.71 145
2017-02-27 32.42 32.46 32.39 32.46 6046
2017-02-28 32.40 32.43 32.33 32.33 2639
2017-03-01 32.49 32.66 32.49 32.61 6638
2017-03-02 32.52 32.54 32.50 32.50 2270
2017-03-03 32.50 32.58 32.50 32.58 802
2017-03-06 32.55 32.58 32.50 32.55 2230
2017-03-07 32.50 32.50 32.42 32.42 1248
2017-03-08 32.42 32.42 32.28 32.28 898
2017-03-09 32.52 32.52 32.47 32.48 1468
2017-03-10 32.80 32.80 32.60 32.70 6428
2017-03-13 32.76 32.76 32.73 32.75 2488
2017-03-14 32.48 32.53 32.44 32.48 5896
2017-03-15 32.66 32.66 32.66 32.66 226
2017-03-16 33.12 33.16 33.11 33.11 2316
2017-03-17 33.28 33.33 33.25 33.33 4819
2017-03-20 33.54 33.54 33.11 33.11 6157
2017-03-21 33.25 33.25 33.13 33.13 200
2017-03-22 33.08 33.14 33.08 33.13 3271
2017-03-23 33.12 33.27 33.12 33.18 1018
2017-03-24 33.34 33.34 33.15 33.16 2532
2017-03-27 33.35 33.35 33.29 33.29 1020
2017-03-28 33.53 33.53 33.42 33.43 1550
2017-03-29 33.30 33.43 33.30 33.43 1602
2017-03-30 33.41 33.49 33.40 33.40 4886
2017-03-31 33.32 33.44 33.32 33.42 3678
2017-04-03 33.34 33.34 33.18 33.18 1420
2017-04-04 0.00 0.00 0.00 33.18 137
2017-04-05 33.23 33.26 33.18 33.18 2713
2017-04-06 33.25 33.25 33.19 33.19 2364
2017-04-07 33.20 33.22 33.16 33.16 1769
2017-04-10 33.24 33.26 33.16 33.22 64198
2017-04-11 33.28 33.35 33.19 33.31 6168
2017-04-12 33.24 33.33 33.19 33.33 12478
2017-04-13 33.23 33.32 33.14 33.17 13603
2017-04-17 32.85 33.41 32.85 33.41 17836
2017-04-18 33.06 33.06 32.80 32.92 26964
2017-04-19 32.92 32.96 32.71 32.71 5676
2017-04-20 32.95 33.04 32.94 32.94 3123
2017-04-21 32.87 32.93 32.87 32.93 2282
2017-04-24 33.37 33.65 33.37 33.59 1835
2017-04-25 33.69 33.79 33.69 33.78 2414
2017-04-26 33.67 33.74 33.67 33.73 3592
2017-04-27 33.71 33.73 33.60 33.63 7026
2017-04-28 33.64 33.66 33.53 33.53 2275
2017-05-01 33.85 33.85 33.68 33.82 3430
2017-05-02 33.76 33.89 33.76 33.87 5436
2017-05-03 33.74 33.81 33.74 33.75 1791
2017-05-04 33.92 34.06 33.89 34.06 4902
2017-05-05 34.19 34.35 34.19 34.32 15833
2017-05-08 34.28 34.28 34.20 34.21 1967
2017-05-09 34.40 34.40 34.07 34.08 2763
2017-05-10 34.25 34.26 34.24 34.24 963
2017-05-11 34.02 34.06 33.90 34.03 9573
2017-05-12 34.08 34.21 34.08 34.21 1337
2017-05-15 34.37 34.42 34.37 34.41 5499
2017-05-16 34.43 34.50 34.42 34.48 4234
2017-05-17 34.24 34.25 34.20 34.21 3271
2017-05-18 34.18 34.27 34.18 34.25 6448
2017-05-19 34.40 34.80 34.40 34.66 20170
2017-05-22 34.84 34.90 34.81 34.81 7478
2017-05-23 35.00 35.00 34.87 34.88 3779
2017-05-24 34.83 34.96 34.79 34.94 5620
2017-05-25 34.97 34.98 34.91 34.91 3616
2017-05-26 34.93 34.93 34.73 34.78 4489
2017-05-30 34.72 34.77 34.69 34.74 2875
2017-05-31 35.17 35.17 34.69 34.74 1399
2017-06-01 34.98 34.98 34.98 34.98 325
2017-06-02 34.91 35.09 34.79 35.09 48228
2017-06-05 35.29 35.29 34.86 34.91 5526
2017-06-06 35.17 35.17 34.83 34.87 2981
2017-06-07 35.11 35.11 34.82 34.82 2262
2017-06-08 34.70 34.78 34.70 34.78 976
2017-06-09 34.67 34.69 34.67 34.69 597
2017-06-12 34.48 34.58 34.46 34.55 3947
2017-06-13 34.63 34.64 34.53 34.56 4598
2017-06-14 34.86 34.86 34.56 34.56 2922
2017-06-15 34.13 34.13 34.06 34.13 1680
2017-06-16 34.35 34.51 34.35 34.51 3906
2017-06-19 34.54 34.62 34.46 34.56 6203
2017-06-20 34.58 34.58 34.13 34.13 876
2017-06-21 34.16 34.16 34.00 34.07 5870
2017-06-22 34.08 34.16 34.06 34.12 4939
2017-06-23 34.28 34.28 34.18 34.23 3289
2017-06-26 34.35 34.35 34.34 34.34 311
2017-06-27 34.30 34.33 34.27 34.27 1052
2017-06-28 34.57 34.74 34.57 34.74 1195
2017-06-29 34.80 34.80 34.42 34.42 997
2017-06-30 34.52 34.57 34.32 34.32 2453
2017-07-03 34.48 34.48 34.46 34.46 764
2017-07-05 34.25 34.31 34.25 34.31 889
2017-07-06 34.20 34.36 34.20 34.21 2028
2017-07-07 34.18 34.37 34.18 34.37 1195
2017-07-10 34.31 34.41 34.31 34.37 874
2017-07-11 34.25 34.29 34.25 34.29 692
2017-07-12 34.66 34.71 34.66 34.71 599
2017-07-14 35.00 35.04 35.00 35.04 472
2017-07-17 35.05 35.05 34.98 34.98 1378
2017-07-18 34.94 35.08 34.94 35.08 1042
2017-07-19 35.27 35.33 35.27 35.33 993
2017-07-20 35.40 35.45 35.40 35.45 3150
2017-07-21 35.39 35.39 35.22 35.28 4197
2017-07-24 35.28 35.30 35.21 35.25 2045
2017-07-25 35.36 35.39 35.27 35.31 3996
2017-07-26 35.65 35.65 35.48 35.61 2594
2017-07-27 35.58 35.60 35.50 35.54 1794
2017-07-28 35.45 35.54 35.42 35.54 5786
2017-07-31 35.45 35.60 35.45 35.60 4523
2017-08-01 35.88 35.88 35.84 35.86 985
2017-08-02 35.84 35.95 35.84 35.92 1598
2017-08-03 35.82 35.96 35.81 35.90 12001
2017-08-04 36.28 36.28 35.81 35.90 3495
2017-08-07 35.86 35.87 35.83 35.85 1320
2017-08-08 36.00 36.00 35.71 35.71 918
2017-08-09 36.02 36.02 35.59 35.70 1946
2017-08-10 35.49 35.49 35.32 35.32 5791
2017-08-11 35.16 35.34 35.16 35.31 700
2017-08-14 35.45 35.53 35.45 35.48 3745
2017-08-15 35.28 35.35 35.24 35.35 7296
2017-08-16 35.55 35.67 35.55 35.66 4880
2017-08-17 35.50 35.50 35.12 35.12 7443
2017-08-18 35.27 35.39 35.27 35.39 1463
2017-08-21 35.24 35.27 35.17 35.27 4115
2017-08-22 35.23 35.37 35.23 35.37 3131
2017-08-23 35.23 35.37 35.23 35.36 5643
2017-08-24 35.37 35.37 35.32 35.32 5400
2017-08-25 35.25 35.44 35.25 35.44 843
2017-08-28 0.00 0.00 0.00 35.44 2
2017-08-29 35.23 35.30 35.23 35.30 1130
2017-08-30 35.24 35.29 35.24 35.29 995
2017-08-31 35.34 35.50 35.30 35.50 2776
2017-09-01 35.58 35.66 35.58 35.61 7748
2017-09-05 35.50 35.50 35.27 35.36 19276
2017-09-06 35.58 35.67 35.58 35.67 1863
2017-09-07 35.47 35.60 35.47 35.60 7197
2017-09-08 35.60 35.60 35.52 35.57 3587
2017-09-11 35.80 35.90 35.76 35.83 20773
2017-09-12 35.83 35.88 35.81 35.84 5457
2017-09-13 35.73 35.73 35.56 35.58 5345
2017-09-14 35.59 35.69 35.54 35.69 3284
2017-09-15 35.72 35.73 35.67 35.67 2300
2017-09-18 35.80 35.80 35.80 35.80 410
2017-09-19 35.83 35.86 35.78 35.85 5278
2017-09-20 35.85 35.90 35.61 35.69 1486
2017-09-21 35.65 35.65 35.55 35.63 535
2017-09-22 35.77 35.77 35.74 35.74 2222
2017-09-25 0.00 0.00 0.00 35.74 41
2017-09-26 35.45 35.45 35.34 35.35 896
2017-09-27 35.40 35.41 35.36 35.37 681
2017-09-28 35.38 35.48 35.38 35.47 941
2017-09-29 35.53 35.70 35.53 35.70 8110
2017-10-02 35.52 35.62 35.52 35.61 1686
2017-10-03 35.56 35.63 35.54 35.62 4142
2017-10-04 35.42 35.49 35.42 35.46 5281
2017-10-05 35.49 35.50 35.43 35.47 4661
2017-10-06 35.35 35.47 35.30 35.47 3808
2017-10-09 35.47 35.50 35.45 35.46 2308
2017-10-10 35.70 35.85 35.70 35.85 2542
2017-10-11 35.84 35.93 35.82 35.92 5058
2017-10-12 35.85 35.95 35.83 35.92 5625
2017-10-13 36.03 36.05 35.99 35.99 5912
2017-10-16 35.82 35.90 35.80 35.85 7062
2017-10-17 35.71 35.71 35.71 35.71 452
2017-10-18 35.78 35.87 35.78 35.86 10116
2017-10-19 35.87 35.87 35.82 35.82 3471
2017-10-20 35.84 35.84 35.81 35.81 3517
2017-10-23 35.68 35.68 35.65 35.65 3551
2017-10-24 35.65 35.70 35.60 35.64 22678
2017-10-25 35.62 35.63 35.37 35.44 4248
2017-10-26 35.55 35.59 35.50 35.50 3068
2017-10-27 35.42 35.44 35.38 35.42 1505
2017-10-30 0.00 0.00 0.00 35.42 104
2017-10-31 35.74 35.81 35.67 35.81 4861
2017-11-01 35.91 35.95 35.83 35.86 3229
2017-11-02 35.86 35.90 35.86 35.89 2023
2017-11-03 35.85 35.85 35.73 35.80 13017
2017-11-06 35.72 35.94 35.72 35.94 3460
2017-11-07 35.85 35.85 35.74 35.74 4528
2017-11-08 35.87 36.05 35.84 36.01 19250
2017-11-09 35.76 35.76 35.76 35.76 3142
2017-11-10 35.82 35.82 35.80 35.80 527
2017-11-13 35.62 35.66 35.57 35.65 8530
2017-11-14 35.49 35.58 35.49 35.58 1029
2017-11-15 35.31 35.49 35.31 35.47 2117
2017-11-16 35.47 35.62 35.47 35.60 8507
2017-11-17 35.73 35.73 35.32 35.34 5637
2017-11-20 35.28 35.34 35.26 35.31 5051
2017-11-21 35.36 35.46 35.31 35.37 5589
2017-11-22 35.65 35.65 35.49 35.49 1183
2017-11-24 0.00 0.00 0.00 35.49 98
2017-11-27 35.69 35.78 35.60 35.60 2422
2017-11-28 35.78 35.81 35.68 35.81 1676
2017-11-29 35.91 35.91 35.88 35.88 303
2017-11-30 35.93 35.93 35.89 35.92 1148
2017-12-01 35.87 35.90 35.87 35.87 5780
2017-12-04 36.09 36.09 35.88 35.88 1561
2017-12-05 35.68 35.68 35.64 35.64 98225
2017-12-06 35.77 35.77 35.66 35.69 4570
2017-12-07 35.73 35.75 35.70 35.71 1832
2017-12-08 35.71 35.84 35.70 35.73 9518
2017-12-11 35.83 35.86 35.82 35.84 5516
2017-12-12 35.78 35.85 35.78 35.82 2817
2017-12-13 35.90 35.98 35.90 35.98 2104
2017-12-14 36.04 36.04 35.74 35.76 2188
2017-12-15 35.64 35.71 35.63 35.66 2506
2017-12-18 35.79 36.01 35.79 35.97 2556
2017-12-19 35.93 35.98 35.84 35.93 792
2017-12-20 35.85 35.88 35.81 35.83 4077
2017-12-21 36.05 36.08 36.03 36.04 805
2017-12-22 35.94 35.94 35.82 35.87 1315
2017-12-26 35.87 35.89 35.87 35.88 672
2017-12-27 35.99 35.99 35.97 35.98 4002
2017-12-28 36.07 36.15 36.05 36.14 3432
2017-12-29 36.11 36.21 36.10 36.21 40895
2018-01-02 36.28 36.38 36.28 36.33 2987
2018-01-03 36.45 36.47 36.38 36.47 6131
2018-01-04 36.81 36.81 36.71 36.76 2686
2018-01-05 37.04 37.04 36.92 37.03 3644
2018-01-08 36.82 36.82 36.82 36.82 506
2018-01-09 36.76 36.84 36.73 36.84 5526
2018-01-10 36.72 36.72 36.51 36.51 3097
2018-01-11 36.77 36.86 36.73 36.75 9128
2018-01-12 37.07 37.21 37.03 37.21 7456
2018-01-16 37.31 37.31 37.24 37.26 4330
2018-01-17 0.00 0.00 0.00 37.26 191
2018-01-18 37.43 37.43 37.30 37.34 1001
2018-01-19 37.34 37.48 37.34 37.43 5517
2018-01-22 37.58 37.73 37.58 37.58 10214
2018-01-23 37.70 37.72 37.65 37.65 5785
2018-01-24 37.97 37.97 37.73 37.73 4609
2018-01-25 37.91 37.95 37.64 37.64 3680
2018-01-26 37.89 38.00 37.89 38.00 1372
2018-01-29 37.81 37.81 37.61 37.66 4230
2018-01-30 37.40 37.42 37.31 37.31 4610
2018-01-31 37.52 37.53 37.31 37.44 12071
2018-02-01 37.42 37.54 37.39 37.49 14335
2018-02-02 37.39 37.39 36.87 36.87 9260
2018-02-05 36.54 36.54 35.30 35.41 4017
2018-02-06 34.98 36.13 34.98 36.09 7172
2018-02-07 35.74 35.87 35.64 35.72 6345
2018-02-08 35.45 35.45 35.06 35.10 4976
2018-02-09 34.93 35.07 34.26 35.07 14454
2018-02-12 35.19 35.49 35.19 35.48 4222
2018-02-13 35.50 35.51 35.37 35.45 7276
2018-02-14 35.50 36.00 35.50 35.83 14423
2018-02-15 35.94 36.16 35.94 36.16 6789
2018-02-16 35.97 36.39 35.97 36.39 9323
2018-02-20 36.16 36.25 36.02 36.02 8330
2018-02-21 36.07 36.23 35.90 35.98 17050
2018-02-22 36.09 36.26 36.00 36.02 4963
2018-02-23 36.21 36.51 36.21 36.47 1533
2018-02-26 36.61 36.67 36.39 36.55 1164
2018-02-27 36.34 36.39 36.28 36.38 3535
2018-02-28 36.19 36.31 35.81 35.81 3030
2018-03-01 35.69 35.69 35.60 35.63 1536
2018-03-02 35.35 35.55 35.35 35.55 5879
2018-03-05 35.19 35.58 35.19 35.58 1823
2018-03-06 35.73 35.94 35.70 35.89 2296
2018-03-07 35.67 35.91 35.57 35.83 3989
2018-03-08 35.83 35.83 35.83 35.83 125
2018-03-09 36.07 36.11 36.07 36.11 959
2018-03-12 36.10 36.15 36.07 36.12 1051
2018-03-13 36.20 36.20 35.73 35.73 1271
2018-03-14 35.89 36.06 35.89 36.06 2155
2018-03-15 35.86 35.86 35.85 35.85 1965
2018-03-16 35.82 35.99 35.82 35.99 594
2018-03-19 35.62 35.68 35.54 35.54 794
2018-03-20 35.45 35.55 35.45 35.55 566
2018-03-21 35.47 35.62 35.40 35.62 2173
2018-03-22 35.21 35.21 35.00 35.06 1242
2018-03-23 35.04 35.16 34.80 34.85 5455
2018-03-26 35.20 35.23 34.83 35.15 7686
2018-03-27 35.32 35.36 35.00 35.00 651
2018-03-28 35.15 35.31 35.14 35.31 2572
2018-03-29 35.45 35.59 35.42 35.42 2936
2018-04-02 35.11 35.11 34.42 34.78 33671
2018-04-03 35.29 35.29 35.11 35.23 1101
2018-04-04 35.08 35.37 35.08 35.32 9162
2018-04-05 35.48 35.57 35.47 35.47 4106
2018-04-06 35.64 35.69 35.17 35.18 19751
2018-04-09 35.79 35.79 35.69 35.69 1683
2018-04-10 36.91 36.91 36.00 36.00 2242
2018-04-11 36.01 36.01 35.86 35.91 1109
2018-04-12 35.84 36.06 35.84 36.05 1744
2018-04-13 35.96 36.09 35.94 36.06 2487
2018-04-16 36.14 36.14 36.14 36.14 1232
2018-04-17 37.24 37.24 35.91 36.03 5290
2018-04-18 36.21 36.21 36.03 36.17 2266
2018-04-19 35.96 36.13 35.82 35.92 3985
2018-04-20 35.68 35.83 35.58 35.65 9547
2018-04-23 35.72 35.72 35.57 35.57 962
2018-04-24 35.62 35.74 35.38 35.54 4145
2018-04-25 35.46 35.46 35.46 35.46 305
2018-04-26 35.59 35.79 35.59 35.74 2143
2018-04-27 35.71 35.81 35.71 35.81 2241
2018-04-30 35.84 35.84 35.74 35.74 1403
2018-05-01 35.58 35.71 35.53 35.70 1800
2018-05-02 35.64 35.69 35.64 35.69 1398
2018-05-03 35.71 35.80 35.71 35.80 2290
2018-05-04 36.11 36.11 35.61 35.70 782
2018-05-07 35.80 35.80 35.79 35.79 950
2018-05-08 35.53 35.53 35.53 35.53 381
2018-05-09 35.58 35.88 35.58 35.76 6950
2018-05-10 35.67 36.05 35.67 36.04 19282
2018-05-11 36.92 36.92 35.90 35.90 6513
2018-05-14 35.95 36.12 35.95 36.12 2218
2018-05-15 35.67 35.70 35.58 35.66 6270
2018-05-16 35.46 35.46 35.28 35.40 2304
2018-05-17 35.56 35.56 35.56 35.56 275
2018-05-18 35.52 35.52 35.48 35.48 1670
2018-05-21 35.63 35.70 35.60 35.61 32509
2018-05-22 35.76 35.76 35.55 35.55 4320
2018-05-23 35.13 35.36 35.11 35.29 8077
2018-05-24 35.08 35.25 35.04 35.25 7374
2018-05-25 34.90 34.90 34.73 34.84 13885
2018-05-29 34.21 34.21 33.78 33.89 4143
2018-05-30 34.22 34.70 34.22 34.68 6871
2018-05-31 34.43 34.64 34.35 34.64 5238
2018-06-01 34.70 34.73 34.47 34.51 10656
2018-06-04 34.73 34.92 34.73 34.83 6352
2018-06-05 34.74 34.82 34.69 34.79 44788
2018-06-06 35.06 35.10 34.98 35.07 3388
2018-06-07 34.94 35.08 34.89 34.89 5771
2018-06-08 34.84 34.93 34.71 34.75 5229
2018-06-11 35.02 35.02 35.02 35.02 473
2018-06-12 35.00 35.00 35.00 35.00 301
2018-06-13 34.70 34.70 34.42 34.53 2892
2018-06-14 34.67 34.67 34.33 34.37 6898
2018-06-15 34.32 34.37 34.26 34.37 2636
2018-06-18 34.24 34.30 34.24 34.28 908
2018-06-19 33.94 34.04 33.77 33.97 3115
2018-06-20 34.04 34.15 33.99 34.15 1802
2018-06-21 33.92 34.01 33.81 34.01 6129
2018-06-22 34.21 34.47 34.20 34.20 2473
2018-06-25 33.96 33.96 33.87 33.90 743
2018-06-26 33.93 34.01 33.88 34.01 2065
2018-06-27 34.09 34.09 33.71 33.71 1887
2018-06-28 33.68 33.85 33.68 33.84 7293
2018-06-29 34.20 34.20 34.20 34.20 206
2018-07-02 33.58 33.94 33.58 33.68 8309
2018-07-03 34.21 34.21 34.05 34.06 2126
2018-07-05 34.36 34.45 34.36 34.45 333
2018-07-06 34.69 34.72 34.69 34.72 1846
2018-07-09 34.74 34.99 34.74 34.99 2295
2018-07-10 34.85 34.98 34.85 34.98 6129
2018-07-11 34.55 34.55 34.29 34.40 2663
2018-07-12 0.00 0.00 0.00 34.40 17
2018-07-13 34.50 34.57 34.35 34.57 2854
2018-07-16 34.52 34.54 34.47 34.47 5997
2018-07-17 34.15 34.21 34.13 34.20 3956
2018-07-18 34.25 34.32 34.25 34.32 586
2018-07-19 34.07 34.28 34.03 34.26 5994
2018-07-20 0.00 0.00 0.00 34.26 63
2018-07-23 34.49 34.49 34.32 34.32 1018
2018-07-24 34.36 34.36 34.31 34.31 1610
2018-07-25 34.22 34.71 34.22 34.71 5448
2018-07-26 34.55 34.59 34.46 34.47 5902
2018-07-27 34.50 34.65 34.50 34.65 12042
2018-07-30 34.64 34.83 34.62 34.65 4595
2018-07-31 35.04 35.04 35.04 35.04 295
2018-08-01 34.70 34.70 34.44 34.46 4220
2018-08-02 34.33 34.43 34.33 34.43 800
2018-08-03 34.35 34.52 34.35 34.47 1873
2018-08-06 34.26 34.27 34.26 34.27 2068
2018-08-07 34.47 34.53 34.47 34.48 3275
2018-08-08 34.37 34.37 34.35 34.35 1015
2018-08-09 34.43 34.45 34.43 34.45 542
2018-08-10 33.91 33.91 33.77 33.77 1641
2018-08-13 33.56 33.67 33.56 33.58 1376
2018-08-14 33.52 33.71 33.52 33.71 1183
2018-08-15 33.29 33.29 33.04 33.04 3796
2018-08-16 33.52 33.52 33.43 33.43 1571
2018-08-17 33.46 33.83 33.46 33.83 3643
2018-08-20 33.70 33.77 33.70 33.77 484
2018-08-21 34.01 34.01 34.01 34.01 250
2018-08-22 34.10 34.10 33.95 34.06 2098
2018-08-23 33.91 33.91 33.67 33.83 4525
2018-08-24 33.93 33.97 33.92 33.97 36233
2018-08-27 34.01 34.01 34.01 34.01 191
2018-08-28 34.19 34.19 34.14 34.14 976
2018-08-29 34.23 34.31 34.23 34.27 1863
2018-08-30 34.05 34.05 33.93 33.95 2303
2018-08-31 33.83 33.83 33.63 33.63 696
2018-09-04 33.37 33.37 33.37 33.37 102
2018-09-05 33.04 33.35 33.04 33.34 2633
2018-09-06 33.10 33.10 33.10 33.10 423
2018-09-07 32.85 32.86 32.77 32.77 2201
2018-09-10 33.10 33.10 33.10 33.10 201
2018-09-11 32.90 33.14 32.90 33.08 2588
2018-09-12 33.08 33.08 33.08 33.08 1067
2018-09-13 33.57 33.57 33.32 33.38 1805
2018-09-14 33.14 33.28 33.10 33.28 2291
2018-09-17 33.59 33.64 33.52 33.52 1145
2018-09-18 33.75 33.75 33.75 33.75 719
2018-09-19 33.61 33.74 33.53 33.53 1170
2018-09-20 34.02 34.02 33.77 33.91 1693
2018-09-21 33.96 33.96 33.96 33.96 184
2018-09-24 33.73 33.73 33.71 33.71 2625
2018-09-25 33.85 33.85 33.73 33.73 2769
2018-09-26 34.00 34.02 33.85 33.85 663
2018-09-27 33.95 33.95 33.95 33.95 270
2018-09-28 33.44 33.53 33.44 33.53 366
2018-10-01 33.44 33.44 33.44 33.44 381
2018-10-02 0.00 0.00 0.00 33.44 43
2018-10-03 33.46 33.46 33.21 33.24 5677
2018-10-04 32.90 32.90 32.90 32.90 350
2018-10-05 32.67 32.78 32.66 32.78 4906
2018-10-08 32.61 32.65 32.61 32.65 293
2018-10-09 32.56 32.66 32.56 32.63 2192
2018-10-10 32.66 32.67 32.43 32.65 3271
2018-10-11 32.88 32.88 31.72 31.98 5651
2018-10-12 32.17 32.17 31.63 31.78 3421
2018-10-15 31.99 31.99 31.88 31.88 510
2018-10-16 32.37 32.37 32.21 32.27 2212
2018-10-17 32.00 32.13 32.00 32.13 1904
2018-10-18 31.87 31.94 31.49 31.49 2058
2018-10-19 31.53 31.93 31.53 31.71 5217
2018-10-22 31.81 31.81 31.54 31.63 14408
2018-10-23 31.51 31.51 31.25 31.38 2562
2018-10-24 31.12 31.13 30.93 31.13 5081
2018-10-25 31.15 31.15 31.13 31.15 5929
2018-10-26 30.69 31.02 30.69 30.95 20071
2018-10-29 30.98 30.98 30.98 30.98 123
2018-10-30 30.78 31.12 30.78 31.12 953
2018-10-31 31.36 31.36 31.26 31.26 3237
2018-11-01 31.67 31.76 31.66 31.75 3569
2018-11-02 31.57 31.69 31.57 31.69 9766
2018-11-05 31.89 31.89 31.85 31.85 581
2018-11-06 31.82 31.92 31.82 31.91 4068
2018-11-07 32.10 32.22 32.10 32.18 896
2018-11-08 32.32 32.32 31.93 31.93 8662
2018-11-09 31.73 32.01 31.73 32.01 1017
2018-11-12 31.44 31.44 31.44 31.44 168
2018-11-13 31.43 31.75 31.43 31.54 2789
2018-11-14 31.46 31.70 31.46 31.58 2409
2018-11-15 31.19 31.60 31.19 31.58 2473
2018-11-16 31.23 31.71 31.23 31.71 6205
2018-11-19 31.34 31.40 31.34 31.34 586
2018-11-20 30.99 31.00 30.90 30.98 1338
2018-11-21 31.35 31.39 31.31 31.39 1091
2018-11-23 30.92 30.92 30.92 30.92 153
2018-11-26 31.49 31.56 31.34 31.56 2699
2018-11-27 31.27 31.40 31.26 31.38 10950
2018-11-28 31.51 31.73 31.21 31.70 24242
2018-11-29 31.42 31.67 31.42 31.57 6887
2018-11-30 31.30 31.41 31.26 31.40 8458
2018-12-03 31.65 31.78 31.63 31.77 9394
2018-12-04 31.51 31.54 30.99 31.00 9064
2018-12-06 30.62 31.02 30.44 30.92 16756
2018-12-07 31.16 31.16 30.66 30.66 23034
2018-12-10 30.44 30.44 30.08 30.35 3619
2018-12-11 30.46 30.54 30.34 30.36 5793
2018-12-12 31.00 31.08 30.84 30.84 51899
2018-12-13 31.08 31.08 30.85 30.87 3692
2018-12-14 30.72 30.81 30.72 30.81 1399
2018-12-17 30.59 30.59 30.29 30.29 7018
2018-12-18 30.32 30.43 30.16 30.19 74018
2018-12-19 30.44 30.54 29.95 29.98 10470
2018-12-20 30.21 30.21 29.79 29.85 14140
2018-12-21 29.61 29.96 29.51 29.57 11170
2018-12-24 29.38 29.46 29.38 29.46 866
2018-12-26 29.09 29.76 29.02 29.45 140079
2018-12-27 29.25 29.66 29.15 29.66 18159
2018-12-28 29.95 30.03 29.79 29.98 30381
2018-12-31 29.88 29.99 29.78 29.89 60682
2019-01-02 29.67 29.93 29.65 29.81 73351
2019-01-03 29.64 29.77 29.64 29.65 48724
2019-01-04 30.18 30.63 30.16 30.52 30239
2019-01-07 30.55 30.88 30.52 30.68 26499
2019-01-08 30.62 30.86 30.62 30.83 108502
2019-01-09 30.84 31.16 30.84 31.16 3565
2019-01-10 31.19 31.38 31.13 31.38 4351
2019-01-11 31.04 31.24 31.04 31.10 7444
2019-01-14 30.77 31.24 30.77 31.15 6003
2019-01-15 31.13 31.13 30.94 30.94 2755
2019-01-16 31.16 31.16 31.16 31.16 665
2019-01-17 31.40 31.44 31.40 31.43 1216
2019-01-18 31.58 31.64 31.52 31.53 77016
2019-01-22 31.25 31.29 31.09 31.09 9800
2019-01-23 31.30 31.42 31.17 31.17 3421
2019-01-24 31.11 31.31 31.11 31.16 4270
2019-01-25 31.68 31.68 31.63 31.67 7898
2019-01-28 31.46 31.55 31.40 31.50 22134
2019-01-29 31.74 31.82 31.63 31.73 11664
2019-01-30 31.61 31.83 31.61 31.82 8086
2019-01-31 31.92 31.93 31.81 31.93 3067
2019-02-01 31.76 31.97 31.76 31.87 9465
2019-02-04 31.55 31.84 31.55 31.79 6883
2019-02-05 32.04 32.23 32.04 32.10 3100
2019-02-06 32.10 32.11 32.03 32.03 1599
2019-02-07 31.84 31.84 31.62 31.62 79453
2019-02-08 31.45 31.53 31.45 31.49 2489
2019-02-11 31.33 31.42 31.33 31.37 3508
2019-02-12 31.66 31.67 31.66 31.67 769
2019-02-13 31.73 31.73 31.60 31.60 1002
2019-02-14 31.56 31.56 31.54 31.54 1101
2019-02-15 31.85 31.85 31.83 31.84 1259
2019-02-19 32.21 32.22 32.00 32.21 10270
2019-02-20 32.22 32.33 32.17 32.17 9279
2019-02-21 32.20 32.20 32.07 32.07 1833
2019-02-22 32.26 32.29 32.22 32.22 2439
2019-02-25 32.34 32.38 32.33 32.34 4607
2019-02-26 32.49 32.51 32.49 32.51 1806
2019-02-27 32.46 32.65 32.46 32.59 4138
2019-02-28 32.53 32.56 32.53 32.56 761
2019-03-01 32.67 32.67 32.49 32.49 19168
2019-03-04 32.48 32.48 32.29 32.30 2930
2019-03-05 32.48 32.48 32.40 32.40 1223
2019-03-06 32.31 32.44 32.31 32.33 3637
2019-03-07 32.10 32.25 31.94 32.01 3031
2019-03-08 31.94 31.96 31.94 31.96 484
2019-03-11 32.25 32.31 32.09 32.30 5475
2019-03-12 32.40 32.40 32.27 32.29 15588
2019-03-13 32.53 32.62 32.53 32.58 1451
2019-03-14 32.57 32.64 32.53 32.53 2448
2019-03-15 32.80 32.87 32.78 32.85 20573
2019-03-18 33.04 33.10 33.04 33.09 730
2019-03-19 33.30 33.35 33.21 33.24 2593
2019-03-20 32.98 33.29 32.98 33.26 16029
2019-03-21 33.21 33.21 33.09 33.09 895
2019-03-22 32.51 32.70 32.51 32.59 2423
2019-03-25 32.63 32.63 32.45 32.46 6823
2019-03-26 32.70 32.70 32.50 32.50 49637
2019-03-27 32.53 32.54 32.50 32.52 1173
2019-03-28 32.63 32.63 32.38 32.45 16450
2019-03-29 32.70 32.72 32.51 32.53 2521
2019-04-01 32.95 32.99 32.95 32.99 1161
2019-04-02 33.08 33.08 33.01 33.08 1111
2019-04-03 33.30 33.36 33.30 33.36 867
2019-04-04 33.34 33.35 33.32 33.35 1717
2019-04-05 33.26 33.29 33.26 33.29 2590
2019-04-08 0.00 0.00 0.00 33.29 8
2019-04-09 33.36 33.36 33.17 33.19 3443
2019-04-10 33.39 33.39 33.39 33.39 545
2019-04-11 33.23 33.31 33.23 33.31 2134
2019-04-12 33.64 33.73 33.51 33.55 10646
2019-04-15 33.44 33.74 33.44 33.74 440
2019-04-16 33.49 33.54 33.38 33.46 6362
2019-04-17 33.40 33.48 33.40 33.48 1289
2019-04-18 33.38 33.52 33.37 33.38 16286
2019-04-22 33.42 33.53 33.36 33.39 5919
2019-04-23 33.12 33.28 33.12 33.28 2575
2019-04-24 33.06 33.06 32.84 32.84 801
2019-04-25 32.82 32.82 32.75 32.75 427
2019-04-26 32.88 33.14 32.88 33.14 629
2019-04-29 32.96 33.07 32.96 33.00 3571
2019-04-30 32.98 33.24 32.98 33.03 3771
2019-05-01 33.28 33.28 33.02 33.02 3500
2019-05-02 32.88 32.88 32.58 32.65 6441
2019-05-03 32.97 32.97 32.90 32.95 2916
2019-05-06 32.40 32.82 32.40 32.82 343
2019-05-07 32.50 32.50 32.09 32.09 1712
2019-05-08 32.37 32.38 32.21 32.24 542
2019-05-09 31.94 32.21 31.86 32.21 6768
2019-05-10 32.20 32.20 32.16 32.16 21036
2019-05-13 31.69 31.86 31.60 31.66 11091
2019-05-14 31.88 32.11 31.88 32.11 1140
2019-05-15 31.64 32.00 31.64 32.00 3213
2019-05-16 32.00 32.18 31.98 32.18 1943
2019-05-17 31.99 31.99 31.73 31.73 3641
2019-05-20 31.82 31.82 31.82 31.82 336
2019-05-21 32.08 32.23 32.02 32.23 3642
2019-05-22 32.00 32.00 31.92 31.92 755
2019-05-23 31.62 31.62 31.53 31.53 2307
2019-05-24 31.99 32.01 31.87 31.91 2590
2019-05-28 31.87 31.92 31.78 31.78 2421
2019-05-29 31.43 31.44 31.31 31.36 7281
2019-05-30 31.59 31.67 31.44 31.44 4909
2019-05-31 31.36 31.48 31.21 31.48 15396
2019-06-03 31.49 31.49 31.49 31.49 1532
2019-06-04 31.97 32.01 31.85 32.00 7254
2019-06-05 31.89 31.96 31.84 31.84 2209
2019-06-06 32.11 32.16 32.11 32.14 3668
2019-06-07 32.53 32.63 32.53 32.63 1297
2019-06-10 32.61 32.64 32.46 32.46 5696
2019-06-11 32.74 32.74 32.65 32.69 3365
2019-06-12 32.65 32.65 32.37 32.37 1622
2019-06-13 32.13 32.15 32.06 32.15 2439
2019-06-14 31.75 31.90 31.73 31.90 18519
2019-06-17 31.74 31.91 31.73 31.86 5344
2019-06-18 32.16 32.20 32.06 32.19 2459
2019-06-19 32.27 32.27 32.12 32.26 5408
2019-06-20 32.56 32.61 32.42 32.42 4448
2019-06-21 32.62 32.62 32.42 32.46 3336
2019-06-24 32.59 32.70 32.45 32.57 16560
2019-06-25 32.43 32.50 32.40 32.50 11403
2019-06-26 32.36 32.45 32.33 32.34 10375
2019-06-27 32.47 32.50 32.44 32.50 2129
2019-06-28 32.68 32.68 32.50 32.54 14177
2019-07-01 32.55 32.67 32.55 32.67 1583
2019-07-02 32.78 32.78 32.65 32.73 7123
2019-07-03 32.94 33.03 32.92 32.98 2208
2019-07-05 32.86 32.86 32.59 32.75 1891
2019-07-08 32.75 32.75 32.51 32.51 1562
2019-07-09 32.36 32.55 32.36 32.55 30514
2019-07-10 32.65 32.65 32.49 32.60 1372
2019-07-11 32.78 32.78 32.50 32.64 14011
2019-07-12 32.66 32.78 32.66 32.68 3818
2019-07-15 32.74 32.74 32.63 32.68 4617
2019-07-16 32.56 32.56 32.48 32.49 5443
2019-07-17 32.45 32.45 32.36 32.36 3951
2019-07-18 32.24 32.50 32.17 32.50 1590698
2019-07-19 32.32 32.42 32.29 32.29 7443
2019-07-22 32.35 32.36 32.33 32.33 5494
2019-07-23 32.64 32.64 32.45 32.49 1488
2019-07-24 32.44 32.44 32.38 32.40 5064
2019-07-25 32.23 32.23 32.12 32.12 1441
2019-07-26 32.10 32.16 32.10 32.16 4526
2019-07-29 32.18 32.20 32.16 32.16 2127
2019-07-30 31.78 31.83 31.75 31.75 831
2019-07-31 31.80 31.80 31.78 31.80 1584
2019-08-01 31.53 31.75 31.34 31.38 19264
2019-08-02 31.18 31.20 31.18 31.20 438
2019-08-05 31.18 31.18 30.42 30.42 14734
2019-08-06 30.68 30.74 30.59 30.64 1891
2019-08-07 30.30 30.71 30.30 30.70 4705
2019-08-08 30.89 31.04 30.88 30.96 5249
2019-08-09 30.80 30.80 30.68 30.72 581
2019-08-12 30.57 30.57 30.40 30.40 737
2019-08-13 30.71 30.72 30.71 30.72 1173
2019-08-14 30.10 30.10 29.91 29.96 1866
2019-08-15 29.84 29.84 29.83 29.83 477
2019-08-16 29.97 30.29 29.97 30.26 5334
2019-08-19 30.48 30.48 30.46 30.48 1043
2019-08-20 30.29 30.35 30.26 30.26 9041
2019-08-21 30.44 30.46 30.42 30.46 4482
2019-08-22 30.43 30.43 30.28 30.29 635
2019-08-23 30.33 30.33 30.13 30.13 7513
2019-08-26 30.21 30.21 30.21 30.21 605
2019-08-27 30.44 30.44 30.25 30.31 4355
2019-08-28 30.20 30.25 30.17 30.25 4881
2019-08-29 30.51 30.51 30.51 30.51 121
2019-08-30 30.62 30.65 30.54 30.65 8425
2019-09-03 30.52 30.62 30.50 30.59 22897
2019-09-04 31.02 31.02 31.00 31.00 1014
2019-09-05 31.29 31.32 31.29 31.32 1151
2019-09-06 31.37 31.37 31.34 31.37 37226
2019-09-09 31.49 31.53 31.49 31.53 1355
2019-09-10 31.47 31.66 31.47 31.66 1360
2019-09-11 31.87 31.87 31.87 31.87 925
2019-09-12 32.01 32.08 32.01 32.08 1789
2019-09-13 32.24 32.24 32.19 32.19 285
2019-09-16 32.00 32.00 31.93 31.98 2604
2019-09-17 31.77 32.07 31.77 32.03 6470
2019-09-18 31.96 32.12 31.94 32.12 6319
2019-09-19 32.10 32.21 32.10 32.18 738
2019-09-20 0.00 0.00 0.00 32.18 104
2024-04-30 33.70 34.18 33.65 34.00 175527
2024-05-01 34.00 34.93 34.00 34.39 258684
2024-05-02 34.77 35.28 34.30 35.12 250316
2024-05-03 35.50 36.00 35.19 34.93 270220
2024-05-06 35.28 35.44 35.01 35.22 231036
2024-05-07 35.30 35.59 35.10 35.11 195028
2024-05-08 34.66 35.39 34.50 35.27 206077
2024-05-09 35.20 35.50 35.12 35.30 160147
2024-05-10 35.39 35.46 34.98 35.27 95885
2024-05-13 35.52 35.70 35.22 35.33 192469
2024-05-14 35.65 35.84 35.53 35.67 113659
2024-05-15 35.80 35.97 35.57 35.81 208722
2024-05-16 35.70 35.96 35.56 35.63 180631
2024-05-17 35.69 36.06 35.67 35.72 223876
2024-05-20 35.74 35.95 35.24 35.25 129694
2024-05-21 35.18 35.43 35.08 35.09 98734
2024-05-22 35.09 35.23 34.40 34.50 248193
2024-05-23 34.47 34.57 33.95 34.11 185606
2024-05-24 34.27 34.49 34.10 34.47 122078
2024-05-28 34.49 34.60 33.79 33.84 210974
2024-05-29 33.48 33.69 33.11 33.16 173305
2024-05-30 33.59 34.01 33.41 33.72 160293
2024-05-31 33.87 34.08 33.77 34.07 120182
2024-06-03 34.27 34.31 33.33 33.48 89842
2024-06-04 33.16 33.34 32.78 33.11 181351
2024-06-05 33.41 33.48 33.03 33.17 109901
2024-06-06 33.20 33.49 33.11 33.46 126327
2024-06-07 33.28 33.75 33.28 33.74 224661
2024-06-10 33.35 33.74 33.33 33.53 242895
2024-06-11 33.23 33.45 33.04 33.15 295440
2024-06-12 34.03 34.69 33.84 33.95 313342
2024-06-13 33.83 33.85 33.35 33.74 142506
2024-06-14 33.35 33.75 33.08 33.25 199820
2024-06-17 33.04 33.68 32.96 33.68 139401
2024-06-18 33.69 34.13 33.55 33.68 179737
2024-06-20 33.40 34.03 33.40 33.99 229366
2024-06-21 33.83 33.98 33.67 33.97 439262
2024-06-24 33.98 34.42 33.98 34.04 133023
2024-06-25 33.81 34.34 33.81 34.25 215204
2024-06-26 33.99 34.32 33.81 34.23 151135
2024-06-27 34.31 34.65 34.11 34.55 215767
2024-06-28 34.86 35.24 34.63 35.12 434019
2024-07-01 34.97 35.20 34.55 34.84 146228
2024-07-02 34.95 35.06 34.77 35.04 127469
2024-07-03 35.10 35.33 34.69 34.76 54283
2024-07-05 34.60 34.79 34.12 34.14 153210
2024-07-08 34.15 34.58 34.15 34.34 148551
2024-07-09 34.21 34.84 34.17 34.76 207176
2024-07-10 34.89 35.67 34.89 35.66 197555
2024-07-11 35.99 36.97 35.76 36.79 276279
2024-07-12 36.99 37.90 36.75 37.51 253382
2024-07-15 38.00 39.03 38.00 38.47 275120
2024-07-16 38.83 39.95 38.76 39.78 260726
2024-07-17 39.39 40.55 39.38 40.20 310091
2024-07-18 39.80 40.34 38.93 39.32 200847
2024-07-19 39.32 39.91 39.06 39.46 158104
2024-07-22 39.19 39.95 38.78 39.53 195738
2024-07-23 39.20 39.89 38.51 39.24 333685
2024-07-24 39.27 39.58 38.14 38.22 371173
2024-07-25 38.45 38.53 37.80 38.09 412739
2024-07-26 38.69 39.16 38.09 39.10 268108
2024-07-29 39.11 39.28 38.62 38.62 269955
2024-07-30 38.87 39.19 38.42 38.63 388575
2024-07-31 38.52 39.13 38.30 38.34 356714
2024-08-01 38.18 38.36 36.21 36.67 374834
2024-08-02 35.51 35.80 35.06 35.18 255840
2024-08-05 33.73 34.47 33.04 34.14 182797
2024-08-06 33.99 34.79 33.88 34.49 183565
2024-08-07 34.91 35.16 34.27 34.43 119040
2024-08-08 34.82 34.99 34.51 34.87 82905
2024-08-09 34.75 34.95 34.38 34.87 300582
2024-08-12 34.96 35.52 34.35 34.60 114749
2024-08-13 34.86 35.03 34.36 34.94 128915
2024-08-14 35.14 35.14 34.60 34.85 152592
2024-08-15 35.58 36.17 35.29 35.82 169554
2024-08-16 35.74 36.63 35.74 36.46 113885
2024-08-19 36.58 36.90 36.46 36.89 143647
2024-08-20 36.72 36.88 36.32 36.41 206631
2024-08-21 36.69 36.73 36.09 36.52 162261
2024-08-22 36.36 37.10 36.36 36.93 129171
2024-08-23 37.23 38.89 36.56 38.45 214092
2024-08-26 38.71 38.98 37.92 37.98 159363
2024-08-27 37.85 38.08 37.63 37.93 164209
2024-08-28 37.94 38.51 37.75 37.94 158056
2024-08-29 38.16 38.34 37.55 38.00 165519
2024-08-30 38.26 38.47 37.99 38.25 142750
2024-09-03 37.91 38.40 37.71 38.01 196236
2024-09-04 37.76 38.24 37.66 37.77 108579
2024-09-05 38.13 38.17 37.16 37.40 194745
2024-09-06 37.48 37.64 36.52 36.68 109441
2024-09-09 36.69 37.00 36.58 36.76 111478
2024-09-10 36.72 36.84 36.21 36.78 108866
2024-09-11 36.42 36.42 35.69 36.29 113521
2024-09-12 36.43 36.62 36.15 36.55 115271
2024-09-13 36.88 37.47 36.75 37.46 122603
2024-09-16 37.45 37.76 37.05 37.52 126305
2024-09-17 37.89 38.48 37.41 37.67 147573
2024-09-18 37.53 38.62 37.35 37.70 146017
2024-09-19 38.62 38.87 37.76 38.66 165513
2024-09-20 38.41 38.45 37.27 37.52 643640
2024-09-23 37.60 37.93 37.27 37.60 117876
2024-09-24 37.60 37.99 37.33 37.39 116197
2024-09-25 37.26 37.32 36.75 36.92 151652
2024-09-26 37.42 37.50 36.87 36.98 110871
2024-09-27 37.19 37.49 36.69 36.75 101902
2024-09-30 36.58 37.08 36.46 36.88 94841
2024-10-01 36.67 36.76 35.79 36.18 183428
2024-10-02 35.75 36.33 35.70 35.83 208629
2024-10-03 35.68 36.14 35.56 35.81 141017
2024-10-04 36.24 36.76 36.24 36.44 148341
2024-10-07 36.27 36.56 36.08 36.35 125039
2024-10-08 36.50 36.64 36.16 36.41 101628
2024-10-09 36.25 37.17 36.25 36.64 103110
2024-10-10 36.28 36.77 36.28 36.60 108145
2024-10-11 36.65 37.67 36.65 37.34 170990
2024-10-14 37.31 37.88 37.05 37.70 140183
2024-10-15 37.87 38.92 37.54 38.35 165933
2024-10-16 38.79 39.32 38.66 39.07 150541
2024-10-17 38.93 39.32 38.66 39.20 134023
2024-10-18 39.18 39.19 38.68 38.73 123318
2024-10-21 38.63 38.66 37.47 37.67 270454
2024-10-22 37.56 37.91 37.47 37.88 164179
2024-10-23 36.91 38.21 36.91 37.95 151629
2024-10-24 37.98 38.25 37.58 38.24 240936
2024-10-25 38.20 38.20 36.78 36.78 194179
2024-10-28 37.21 38.00 36.99 37.70 382500
2024-10-29 37.43 37.77 37.16 37.22 130958
2024-10-30 37.13 38.03 36.92 37.22 169964
2024-10-31 37.20 37.38 36.56 36.57 178107
2024-11-01 36.73 36.98 36.56 36.75 108833
2024-11-04 36.50 37.07 36.23 36.40 122365
2024-11-05 36.43 37.21 36.43 37.05 119411
2024-11-06 38.99 39.75 38.01 39.43 518617
2024-11-07 39.33 39.33 37.67 37.71 232140
2024-11-08 37.71 38.15 37.15 37.69 168840
2024-11-11 38.25 38.66 37.78 38.55 214063
2024-11-12 38.55 38.70 37.88 37.94 184985
2024-11-13 38.34 38.76 37.98 38.01 173811
2024-11-14 38.25 38.33 37.56 37.87 128102
2024-11-15 37.93 38.29 37.48 37.77 109856
2024-11-18 37.90 38.10 37.37 37.51 185820
2024-11-19 36.94 37.46 36.93 37.45 174955
2024-11-20 37.28 37.64 37.02 37.50 102244
2024-11-21 37.60 38.37 37.40 38.28 132388
2024-11-22 38.31 38.68 38.22 38.45 193249
2024-11-25 38.60 39.00 37.98 38.00 269559
2024-11-26 37.69 37.90 37.51 37.83 247976
2024-11-27 38.10 38.31 37.68 37.70 151570
2024-11-29 37.79 38.29 37.25 37.93 121837
2024-12-02 37.84 38.37 37.46 37.89 189630
2024-12-03 37.96 38.13 37.22 37.38 146709
2024-12-04 37.33 37.65 36.89 37.54 178575
2024-12-05 37.66 37.87 37.28 37.29 153101
2024-12-06 37.41 37.66 37.15 37.65 125389
2024-12-09 37.65 37.80 37.02 37.03 149634
2024-12-10 37.81 38.40 37.43 37.53 287610
2024-12-11 37.92 38.06 37.48 37.76 130661
2024-12-12 37.72 38.02 37.30 37.51 128535
2024-12-13 37.44 38.13 37.21 38.11 176802
2024-12-16 37.96 38.33 37.76 38.02 192189
2024-12-17 37.80 38.21 37.44 37.59 195764
2024-12-18 37.68 37.88 35.67 35.99 304363
2024-12-19 36.49 36.88 35.89 35.97 212674
2024-12-20 35.54 36.93 35.54 36.51 833743
2024-12-23 36.25 37.01 36.25 36.89 164726
2024-12-24 36.90 37.23 36.84 37.14 115166
2024-12-26 36.96 37.48 36.66 37.41 132560
2024-12-27 37.15 37.37 36.42 36.84 174375
2024-12-30 36.63 36.85 36.31 36.59 133418
2024-12-31 36.86 36.89 36.44 36.55 154939
2025-01-02 36.67 37.04 36.25 36.35 209316
2025-01-03 36.53 36.84 36.16 36.72 111499
2025-01-06 36.70 37.13 36.27 36.33 200726
2025-01-07 36.44 36.71 35.59 35.83 287848
2025-01-08 35.58 36.24 35.58 36.20 122200
2025-01-10 35.55 35.66 34.79 35.15 180087
2025-01-13 34.80 35.50 34.77 35.48 175223
2025-01-14 35.50 36.51 35.21 36.43 253106
2025-01-15 37.19 37.42 36.45 36.77 172618
2025-01-16 36.60 36.92 36.49 36.85 133469
2025-01-17 36.99 37.26 36.68 37.02 155715
2025-01-21 37.23 37.51 36.90 36.96 141853
2025-01-22 36.73 36.92 35.83 35.86 210491
2025-01-23 35.76 36.07 35.62 35.91 204084
2025-01-24 35.63 36.33 35.63 36.03 146874
2025-01-27 36.19 36.79 35.94 36.14 183041
2025-01-28 36.04 36.67 36.04 36.63 151333
2025-01-29 36.44 37.04 36.29 36.63 141877
2025-01-30 37.00 37.31 36.72 36.85 143515
2025-01-31 36.73 37.00 36.24 36.69 220026
2025-02-03 36.30 36.87 35.84 36.69 155489
2025-02-04 36.57 37.80 36.57 37.78 187628
2025-02-05 37.88 38.38 37.85 38.37 142975
2025-02-06 38.51 38.65 38.08 38.64 166096
2025-02-07 38.50 38.61 37.66 37.98 115359
2025-02-10 37.98 38.19 37.43 37.44 125089
2025-02-11 39.75 41.67 39.53 40.72 397993
2025-02-12 40.41 41.88 40.28 41.31 297760
2025-02-13 41.56 41.73 40.21 40.43 212621
2025-02-14 40.50 40.68 40.20 40.26 139445
2025-02-18 40.10 40.93 39.81 40.70 148628
2025-02-19 40.25 40.38 38.75 39.76 204093
2025-02-20 39.67 40.12 39.05 39.47 171744
2025-02-21 39.85 39.90 38.51 38.08 148424
2025-02-24 38.41 39.00 38.10 38.53 219086
2025-02-25 38.57 39.52 38.40 39.13 241105
2025-02-26 38.96 39.34 38.54 39.30 185815
2025-02-27 39.12 39.49 38.73 38.94 120681
2025-02-28 39.15 39.50 38.49 38.80 278591
2025-03-03 38.83 39.22 38.62 38.87 170476
2025-03-04 38.35 38.72 37.85 38.05 265156
2025-03-05 38.02 38.36 37.21 37.29 169513
2025-03-06 37.05 37.21 36.61 36.89 274942
2025-03-07 36.92 37.07 36.30 36.94 139673
2025-03-10 36.48 36.77 36.04 36.20 253896
2025-03-11 36.29 37.10 36.29 36.82 271914
2025-03-12 36.94 37.54 36.44 37.46 275635
2025-03-13 37.45 38.17 37.31 37.45 236457
2025-03-14 37.70 38.00 37.62 37.88 172091
2025-03-17 37.86 38.25 37.62 37.91 144083
2025-03-18 37.82 38.57 37.82 38.52 180444
2025-03-19 38.55 38.79 36.76 38.56 187475
2025-03-20 38.20 38.95 38.20 38.51 161946
2025-03-21 38.19 38.62 38.02 38.30 417802
2025-03-24 38.27 39.48 38.09 39.39 149386
2025-03-25 39.40 39.77 39.28 39.30 179189
2025-03-26 39.48 39.81 39.26 39.36 109007
2025-03-27 39.48 39.75 39.02 39.32 110300
2025-03-28 39.33 39.33 38.49 38.68 113556
2025-03-31 38.41 39.14 38.26 38.92 195294
2025-04-01 38.62 39.20 38.62 38.92 131203
2025-04-02 38.45 39.37 38.45 39.30 102177
2025-04-03 38.02 38.31 36.98 37.07 225081
2025-04-04 35.76 36.50 35.34 36.24 259862
2025-04-07 35.33 37.74 35.07 35.99 230905
2025-04-08 36.85 37.22 35.39 35.76 202973
2025-04-09 35.57 38.14 34.93 36.97 254930
2025-04-10 36.24 36.48 34.86 35.46 196104
2025-04-11 35.38 36.23 34.90 35.67 180944
2025-04-14 35.91 36.73 35.57 36.42 174303
2025-04-15 36.42 37.30 36.42 36.87 135656
2025-04-16 36.90 37.31 36.78 37.23 140111
2025-04-17 37.16 37.84 37.16 37.48 137015
2025-04-21 37.24 37.30 36.81 37.11 193870
2025-04-22 37.55 38.29 37.47 37.96 176676
2025-04-23 38.50 39.15 37.86 38.30 235992
2025-04-24 39.54 40.18 38.93 39.10 262135
2025-04-25 39.22 39.90 39.19 39.38 156555
2025-04-28 39.35 40.48 39.35 40.48 228443
2025-04-29 40.37 40.73 40.00 40.46 237485
2025-04-30 39.97 40.56 39.74 40.18 204825
2025-05-01 40.11 40.89 39.80 40.62 180021
2025-05-02 40.91 41.42 40.91 41.25 185010
2025-05-05 40.98 41.61 40.91 41.02 143875
2025-05-06 40.63 41.10 40.33 40.37 168013
2025-05-07 40.85 41.42 40.53 40.77 206411
2025-05-08 40.80 41.23 40.32 41.00 202081
2025-05-09 41.03 41.24 40.79 41.09 152722
2025-05-12 41.75 42.47 41.73 42.10 325138
2025-05-13 42.42 42.91 42.06 42.82 239120
2025-05-14 42.63 42.97 42.39 42.46 144655
2025-05-15 42.61 43.09 42.60 42.95 148752
2025-05-16 42.93 42.94 42.43 42.90 118936
2025-05-19 42.55 42.95 42.55 42.95 113532
2025-05-20 42.87 42.89 42.60 42.79 103749
2025-05-21 42.39 42.79 42.08 42.12 128997
2025-05-22 41.87 42.34 41.87 42.06 125128
2025-05-23 41.36 42.18 41.36 41.93 265500
2025-05-27 42.19 42.69 42.06 42.63 155201
2025-05-28 42.48 42.57 42.06 42.08 106060
2025-05-29 42.16 42.27 41.91 42.27 98205
2025-05-30 42.17 42.45 42.09 42.16 109025
2025-06-02 42.03 42.74 41.38 42.60 181307
2025-06-03 42.42 43.10 42.39 43.08 192929
2025-06-04 43.00 43.17 42.79 42.91 137822
2025-06-05 42.90 42.98 42.63 42.69 114723
2025-06-06 43.27 43.51 42.98 43.19 160345
2025-06-09 43.17 43.44 43.11 43.23 164423
2025-06-10 43.46 43.85 43.28 43.37 97977
2025-06-11 43.44 43.70 42.94 43.06 135640
2025-06-12 42.83 43.12 42.60 43.07 138866
2025-06-13 42.56 42.91 42.27 42.41 138700

Explore More About NTB

Coins representing dividend payouts and trends

NTB Dividend History

Discover Bank of N.T'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

NTB Stock Split History

Discover Bank of N.T'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

NTB Historical Prices

Explore Bank of N.T's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.