NVT Historical Prices

Summary

Key Stock Metrics

51.99

(March 10, 2025)

52-Week Low

86.57

(May 28, 2024)

52-Week High

86.57

(May 28, 2024)

All-Time High

55.60

(March 12, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2018-05-01 21.17 23.37 21.00 22.72 40727653
2018-05-02 22.60 23.38 22.05 22.76 10724577
2018-05-03 22.55 24.28 22.55 23.51 4972797
2018-05-04 23.45 26.00 22.81 24.90 5699208
2018-05-07 24.44 26.34 24.38 25.34 4655085
2018-05-08 24.75 25.22 23.66 24.63 6368517
2018-05-09 24.38 24.89 24.21 24.48 3007394
2018-05-10 24.71 25.75 24.50 24.98 4279935
2018-05-11 25.10 25.93 25.02 25.59 2402957
2018-05-14 26.00 26.00 25.11 25.65 1078081
2018-05-15 25.83 25.90 24.92 25.24 1455395
2018-05-16 25.15 25.25 24.82 24.96 2180259
2018-05-17 24.74 25.16 24.65 24.99 1132854
2018-05-18 24.95 25.37 24.95 25.28 1895377
2018-05-21 25.28 25.63 25.14 25.46 1458376
2018-05-22 25.67 26.36 25.31 26.01 1555548
2018-05-23 25.75 26.30 25.52 26.30 887634
2018-05-24 26.13 26.77 25.93 26.57 1611103
2018-05-25 26.46 26.69 26.08 26.36 969891
2018-05-29 26.33 27.09 26.12 26.60 1519964
2018-05-30 26.70 27.86 26.13 26.73 2298384
2018-05-31 26.70 27.19 26.53 27.08 2188711
2018-06-01 27.16 27.44 26.78 26.80 1368424
2018-06-04 26.89 28.21 26.80 27.63 1143585
2018-06-05 27.70 28.90 27.47 28.48 1679297
2018-06-06 28.48 28.93 28.03 28.10 672546
2018-06-07 28.14 28.26 26.94 27.46 1076924
2018-06-08 27.33 27.84 27.06 27.48 1279721
2018-06-11 27.46 27.82 26.87 27.46 1270706
2018-06-12 27.46 27.61 26.87 27.00 1312765
2018-06-13 27.13 27.37 26.94 27.11 1363618
2018-06-14 27.15 27.15 25.96 26.74 1574803
2018-06-15 26.49 27.00 26.40 26.80 3085626
2018-06-18 26.59 27.22 26.30 26.90 1116557
2018-06-19 26.62 27.35 26.44 27.28 1419434
2018-06-20 27.30 27.43 26.89 27.07 1953425
2018-06-21 26.98 27.39 26.80 27.16 1242971
2018-06-22 27.41 27.41 26.39 26.79 1979722
2018-06-25 26.76 26.84 25.60 25.66 1200161
2018-06-26 25.60 25.79 25.23 25.32 910251
2018-06-27 25.29 25.85 24.82 24.97 846968
2018-06-28 24.96 24.96 24.36 24.82 949187
2018-06-29 24.82 25.24 24.79 25.10 783809
2018-07-02 25.04 25.15 24.33 24.76 864378
2018-07-03 24.89 25.20 24.67 24.77 407837
2018-07-05 24.88 24.94 24.50 24.75 628574
2018-07-06 24.71 24.89 24.42 24.68 417179
2018-07-09 24.62 25.59 24.60 25.59 852937
2018-07-10 25.63 25.67 25.00 25.11 984743
2018-07-11 24.95 25.06 24.14 24.27 711917
2018-07-12 24.29 24.75 24.21 24.35 846918
2018-07-13 24.49 25.69 24.29 24.99 1240876
2018-07-16 24.99 25.16 24.67 24.86 783097
2018-07-17 24.80 25.03 24.16 24.53 999377
2018-07-18 24.48 25.19 24.32 24.93 925869
2018-07-19 24.76 25.69 24.69 25.33 841725
2018-07-20 25.28 25.40 24.51 24.59 734429
2018-07-23 24.70 25.58 24.60 25.23 760061
2018-07-24 25.40 25.86 25.26 25.45 1001525
2018-07-25 25.43 27.22 25.43 26.83 3001007
2018-07-26 27.14 28.25 26.58 27.20 3198921
2018-07-27 27.37 27.59 26.47 26.92 1959464
2018-07-30 26.98 27.44 26.68 26.92 2130973
2018-07-31 27.17 27.75 26.97 27.40 7264837
2018-08-01 27.55 27.60 26.96 27.06 833794
2018-08-02 26.85 27.36 26.85 27.24 603897
2018-08-03 27.20 28.18 26.99 28.06 917447
2018-08-06 28.12 28.87 27.99 28.54 1357004
2018-08-07 28.56 29.84 28.56 28.99 1503544
2018-08-08 28.89 28.89 28.24 28.52 1029728
2018-08-09 28.48 28.62 27.98 28.46 726466
2018-08-10 28.39 28.44 27.84 27.95 599256
2018-08-13 28.17 28.17 27.13 27.19 318598
2018-08-14 27.26 27.53 27.04 27.25 248492
2018-08-15 27.04 27.38 26.21 26.88 1007313
2018-08-16 27.08 27.45 26.75 27.21 572370
2018-08-17 27.22 27.35 27.01 27.30 412031
2018-08-20 27.38 27.92 27.29 27.39 283874
2018-08-21 27.50 27.93 27.44 27.90 568402
2018-08-22 27.74 28.15 27.74 28.12 468609
2018-08-23 28.00 28.30 27.81 28.00 446646
2018-08-24 27.95 28.23 27.75 27.98 312127
2018-08-27 27.96 28.26 27.92 28.07 298810
2018-08-28 28.10 28.75 27.89 27.96 714597
2018-08-29 27.88 28.82 27.57 28.73 733070
2018-08-30 28.56 28.78 27.87 28.08 691005
2018-08-31 27.95 28.20 27.58 28.09 476024
2018-09-04 28.08 28.37 27.55 28.24 530342
2018-09-05 28.10 28.53 27.81 28.44 480352
2018-09-06 28.56 28.73 28.24 28.60 629684
2018-09-07 28.41 28.57 27.67 27.94 616829
2018-09-10 28.08 29.02 28.00 28.32 862054
2018-09-11 28.10 28.36 27.79 28.11 508643
2018-09-12 28.00 28.45 27.67 28.09 255412
2018-09-13 28.26 28.60 27.94 28.07 1016633
2018-09-14 28.13 28.54 27.98 28.41 673400
2018-09-17 28.37 28.76 27.86 28.55 703302
2018-09-18 28.38 28.80 28.25 28.65 586248
2018-09-19 28.62 29.31 28.47 29.23 590528
2018-09-20 29.45 29.65 28.78 29.18 645570
2018-09-21 29.09 29.58 28.98 29.42 1627875
2018-09-24 29.35 29.58 28.67 29.37 648683
2018-09-25 29.44 29.64 28.49 28.57 836094
2018-09-26 28.57 28.57 27.50 27.57 1747870
2018-09-27 27.69 27.78 26.81 27.00 6707144
2018-09-28 26.89 27.25 26.75 27.16 1479672
2018-10-01 27.30 27.91 27.30 27.55 705489
2018-10-02 27.41 27.68 26.84 27.00 1068383
2018-10-03 27.18 27.32 26.24 27.25 772018
2018-10-04 27.10 27.78 26.97 27.10 650716
2018-10-05 27.10 27.40 26.61 26.67 630295
2018-10-08 26.62 27.30 26.23 27.29 568936
2018-10-09 27.02 27.11 26.52 26.63 562154
2018-10-10 26.34 26.50 25.75 25.78 696323
2018-10-11 25.55 25.73 24.52 24.69 1351190
2018-10-12 25.15 25.15 23.74 24.13 935655
2018-10-15 24.28 24.38 23.90 24.06 923218
2018-10-16 24.28 25.63 24.25 25.36 1141470
2018-10-17 25.38 25.91 25.26 25.35 1071292
2018-10-18 25.15 25.40 24.53 24.75 1189430
2018-10-19 24.79 25.03 24.23 24.40 2616933
2018-10-22 24.47 24.53 23.36 23.42 1259249
2018-10-23 22.89 23.08 22.13 22.78 1558610
2018-10-24 22.65 22.75 21.23 21.29 1951988
2018-10-25 21.68 24.80 21.30 23.62 3382700
2018-10-26 24.00 24.67 23.54 23.92 1933415
2018-10-29 24.24 25.00 23.37 23.64 1052088
2018-10-30 23.69 24.28 23.65 24.01 1091245
2018-10-31 24.34 24.45 24.00 24.42 2373828
2018-11-01 24.35 25.07 24.23 24.91 797726
2018-11-02 25.08 25.47 24.82 25.42 843130
2018-11-05 25.25 25.86 25.17 25.40 653171
2018-11-06 25.21 26.14 25.17 26.02 748717
2018-11-07 26.37 26.89 26.21 26.81 703794
2018-11-08 26.59 27.07 26.43 26.52 468369
2018-11-09 26.22 26.36 25.69 25.69 764888
2018-11-12 25.57 25.73 24.50 24.51 954073
2018-11-13 24.52 24.95 24.17 24.48 1299767
2018-11-14 24.89 25.28 24.43 24.62 679928
2018-11-15 24.49 24.81 24.44 24.72 1207837
2018-11-16 24.51 24.81 24.23 24.59 1113185
2018-11-19 24.40 24.78 24.34 24.57 657326
2018-11-20 24.23 24.77 24.09 24.23 438997
2018-11-21 24.12 24.96 24.10 24.60 423747
2018-11-23 24.29 25.45 24.29 25.20 350988
2018-11-26 25.43 25.82 25.28 25.72 504849
2018-11-27 25.54 25.89 24.59 24.96 541414
2018-11-28 24.90 25.33 24.17 25.01 848682
2018-11-29 24.97 25.49 24.70 25.06 666353
2018-11-30 24.98 25.12 24.66 25.02 829797
2018-12-03 25.55 25.86 24.54 25.30 668437
2018-12-04 25.31 25.31 24.07 24.10 451556
2018-12-06 23.58 24.00 23.00 23.67 1045843
2018-12-07 23.57 24.06 22.96 23.10 413445
2018-12-10 22.95 23.25 22.44 22.57 678460
2018-12-11 23.03 23.26 22.25 22.56 564374
2018-12-12 22.99 23.51 22.81 22.84 425187
2018-12-13 23.00 23.24 22.27 22.54 486422
2018-12-14 22.37 22.72 22.34 22.56 560358
2018-12-17 22.53 22.61 21.43 21.59 846490
2018-12-18 21.86 21.86 20.72 20.95 1383286
2018-12-19 20.99 21.90 20.67 20.93 759775
2018-12-20 20.79 21.15 20.33 20.85 1199813
2018-12-21 20.98 21.04 19.71 20.37 2111132
2018-12-24 20.09 20.76 19.87 20.31 415289
2018-12-26 20.32 21.36 20.26 21.34 662232
2018-12-27 20.86 21.51 20.64 21.50 637760
2018-12-28 21.60 22.35 21.58 21.98 655898
2018-12-31 22.05 22.50 21.88 22.46 680244
2019-01-02 22.62 22.75 21.85 22.51 660768
2019-01-03 22.40 22.40 21.51 21.65 488618
2019-01-04 22.00 22.50 21.82 22.35 970414
2019-01-07 22.52 22.66 21.89 22.08 1506223
2019-01-08 22.38 23.17 22.18 22.77 1231462
2019-01-09 23.03 23.19 22.62 23.15 603831
2019-01-10 23.01 23.38 22.65 23.36 337838
2019-01-11 23.27 23.38 23.02 23.25 380356
2019-01-14 23.19 23.60 22.91 23.38 496143
2019-01-15 23.46 23.65 23.14 23.31 577867
2019-01-16 23.32 23.75 23.27 23.61 500559
2019-01-17 23.42 24.42 23.42 24.10 757702
2019-01-18 24.36 24.85 23.98 24.66 597595
2019-01-22 24.36 24.93 24.08 24.39 988157
2019-01-23 24.48 24.75 24.03 24.26 583747
2019-01-24 24.26 24.53 24.01 24.27 450779
2019-01-25 24.62 24.96 24.43 24.91 569670
2019-01-28 24.55 24.85 24.27 24.66 1392592
2019-01-29 24.82 24.98 24.68 24.81 889695
2019-01-30 25.00 25.31 24.86 24.99 1598732
2019-01-31 24.90 25.30 23.68 25.02 2695623
2019-02-01 25.12 25.79 24.83 24.94 962615
2019-02-04 24.90 25.52 24.88 25.41 739937
2019-02-05 25.30 25.58 25.00 25.10 1121982
2019-02-06 25.03 25.26 24.91 25.00 2048722
2019-02-07 24.85 25.35 24.76 25.10 2098343
2019-02-08 24.99 25.49 24.92 25.40 1068496
2019-02-11 25.45 25.86 25.31 25.68 889957
2019-02-12 25.81 26.31 25.54 26.02 905138
2019-02-13 26.21 26.48 26.03 26.31 923399
2019-02-14 26.14 26.55 26.05 26.37 861829
2019-02-15 26.60 26.97 26.51 26.95 537013
2019-02-19 27.12 27.16 26.57 27.00 587809
2019-02-20 26.96 27.65 26.89 27.43 794164
2019-02-21 27.33 27.41 26.84 27.12 669985
2019-02-22 27.21 27.63 27.21 27.42 670906
2019-02-25 27.50 27.77 27.39 27.45 1403066
2019-02-26 27.34 27.81 27.30 27.30 1712456
2019-02-27 27.29 27.60 27.28 27.44 619445
2019-02-28 27.50 27.75 27.15 27.48 1201206
2019-03-01 27.72 28.00 27.52 27.77 678847
2019-03-04 27.89 28.06 27.23 27.51 606333
2019-03-05 27.41 27.70 27.17 27.17 1112891
2019-03-06 27.17 27.37 27.06 27.06 643582
2019-03-07 27.02 27.21 26.70 26.96 1208170
2019-03-08 26.66 26.99 26.59 26.72 739061
2019-03-11 26.67 27.24 26.67 26.97 747623
2019-03-12 27.01 27.17 26.90 27.00 443334
2019-03-13 27.08 27.52 26.97 27.47 887743
2019-03-14 27.40 27.40 27.00 27.16 959363
2019-03-15 27.07 27.40 26.90 27.01 2828883
2019-03-18 27.10 27.34 26.94 27.26 2094675
2019-03-19 27.39 27.77 27.19 27.23 803405
2019-03-20 27.14 27.36 26.78 26.94 854260
2019-03-21 26.74 27.20 26.74 26.94 620812
2019-03-22 26.74 26.85 25.73 25.77 691312
2019-03-25 25.73 26.34 25.64 26.21 1462398
2019-03-26 26.52 26.58 25.81 26.12 1177163
2019-03-27 26.08 26.74 26.08 26.58 956433
2019-03-28 26.64 27.15 26.62 26.89 1185434
2019-03-29 27.14 27.42 26.83 26.98 599199
2019-04-01 27.18 27.80 27.18 27.50 652853
2019-04-02 27.52 27.80 27.30 27.67 678409
2019-04-03 27.88 28.11 27.63 27.65 841402
2019-04-04 27.80 28.11 27.80 27.96 750493
2019-04-05 27.95 28.08 27.71 27.94 549436
2019-04-08 27.88 27.93 27.65 27.85 492034
2019-04-09 27.67 27.72 27.03 27.09 524494
2019-04-10 27.04 27.67 27.00 27.21 1048419
2019-04-11 27.20 27.98 27.20 27.80 2885855
2019-04-12 27.98 28.34 27.56 28.00 1315313
2019-04-15 27.99 28.24 27.78 28.07 1322200
2019-04-16 28.15 28.15 27.95 27.90 1337769
2019-04-17 28.11 28.21 27.94 28.03 1643269
2019-04-18 28.14 28.24 27.99 28.14 759355
2019-04-22 27.87 28.24 27.87 28.01 1029946
2019-04-23 28.02 28.39 28.00 28.20 1376096
2019-04-24 28.17 28.49 28.16 28.40 1754980
2019-04-25 27.92 28.05 26.59 27.61 2636765
2019-04-26 27.49 27.85 27.04 27.47 1503312
2019-04-29 27.45 28.25 27.45 27.95 1471500
2019-04-30 27.93 28.05 27.60 27.95 3427351
2019-05-01 28.05 28.05 27.78 27.84 1405054
2019-05-02 27.75 27.87 27.18 27.33 2102960
2019-05-03 27.38 27.70 27.03 27.31 2155596
2019-05-06 26.79 27.33 26.79 27.19 1489857
2019-05-07 26.88 27.13 26.29 26.49 1679799
2019-05-08 26.44 26.70 26.23 26.24 862309
2019-05-09 26.01 26.51 25.91 26.26 1187146
2019-05-10 26.09 26.41 25.78 26.02 1157105
2019-05-13 25.44 26.16 25.01 25.10 1536750
2019-05-14 25.16 25.60 25.13 25.37 1233795
2019-05-15 25.11 25.44 25.04 25.14 1005896
2019-05-16 25.30 25.61 25.16 25.29 1188256
2019-05-17 25.01 25.65 25.00 25.11 1131713
2019-05-20 24.96 25.35 24.24 24.32 1916262
2019-05-21 24.50 24.62 24.33 24.49 1819606
2019-05-22 24.33 24.59 24.00 24.17 1102420
2019-05-23 23.83 24.03 23.68 23.95 1552253
2019-05-24 24.10 24.19 23.87 24.01 1492204
2019-05-28 24.19 24.28 23.59 23.65 994829
2019-05-29 23.46 23.86 23.43 23.56 1102415
2019-05-30 23.58 23.79 23.25 23.34 791585
2019-05-31 22.97 23.19 22.80 23.06 1317501
2019-06-03 23.10 23.58 23.03 23.36 1395218
2019-06-04 23.60 24.08 23.60 24.05 1060734
2019-06-05 24.16 24.20 23.23 23.81 1212385
2019-06-06 23.81 23.94 23.59 23.86 1254665
2019-06-07 23.98 24.11 23.84 23.96 794835
2019-06-10 24.06 24.62 24.01 24.46 852288
2019-06-11 24.72 24.74 23.64 23.71 1507917
2019-06-12 23.79 23.95 23.62 23.87 807806
2019-06-13 23.97 24.20 23.78 24.09 1043417
2019-06-14 24.00 24.05 23.57 23.90 1156855
2019-06-17 23.98 24.12 23.86 23.98 832943
2019-06-18 24.17 24.55 24.06 24.13 1122304
2019-06-19 24.28 24.28 23.93 23.97 691726
2019-06-20 24.36 24.41 23.93 24.37 734979
2019-06-21 24.28 24.59 24.17 24.29 1616201
2019-06-24 24.33 24.41 24.13 24.30 918886
2019-06-25 24.39 24.68 24.29 24.46 948923
2019-06-26 24.55 24.88 24.54 24.78 881525
2019-06-27 24.87 24.95 24.57 24.69 1394232
2019-06-28 24.75 25.05 24.66 24.79 1344204
2019-07-01 25.17 25.50 24.93 25.02 967116
2019-07-02 24.95 25.37 24.89 25.11 1597654
2019-07-03 25.20 25.50 25.10 25.45 751090
2019-07-05 25.27 25.37 25.04 25.35 646649
2019-07-08 25.20 25.42 25.13 25.28 993700
2019-07-09 25.07 25.24 24.62 24.70 774452
2019-07-10 24.84 24.86 24.18 24.30 674059
2019-07-11 24.33 24.47 24.08 24.21 862756
2019-07-12 24.25 24.85 24.21 24.72 571196
2019-07-15 24.79 24.85 24.42 24.84 826660
2019-07-16 24.74 25.04 24.74 24.85 723148
2019-07-17 24.74 24.90 24.37 24.37 807716
2019-07-18 24.40 24.43 24.18 24.21 927234
2019-07-19 24.29 24.60 24.14 24.19 550039
2019-07-22 24.14 24.40 24.10 24.27 1150065
2019-07-23 24.41 24.95 24.41 24.91 695600
2019-07-24 24.65 25.30 24.60 25.22 2915793
2019-07-25 25.05 25.17 24.56 24.77 1160290
2019-07-26 24.75 25.07 24.58 24.93 874980
2019-07-29 24.98 25.00 24.56 24.84 940602
2019-07-30 24.68 25.15 24.64 25.07 834267
2019-07-31 25.04 25.34 24.64 24.79 3072106
2019-08-01 24.20 24.30 22.52 22.59 3240919
2019-08-02 22.25 22.25 21.48 21.57 2070727
2019-08-05 21.13 21.21 20.67 20.79 1567429
2019-08-06 20.56 21.06 20.43 21.04 1103059
2019-08-07 20.71 20.98 20.42 20.95 1207136
2019-08-08 21.40 21.63 21.11 21.42 1148967
2019-08-09 21.29 21.42 21.05 21.24 1158388
2019-08-12 21.09 21.27 20.67 21.12 1571751
2019-08-13 21.19 22.25 21.10 21.58 1286073
2019-08-14 21.11 21.20 20.74 20.84 1628201
2019-08-15 20.86 20.86 20.55 20.59 1239657
2019-08-16 20.73 21.08 20.67 20.97 940754
2019-08-19 21.35 21.46 20.97 21.11 920874
2019-08-20 21.01 21.01 20.57 20.62 813502
2019-08-21 20.72 20.92 20.61 20.74 694374
2019-08-22 20.86 20.95 20.56 20.63 624608
2019-08-23 20.50 20.62 20.10 20.14 1058083
2019-08-26 20.27 20.34 19.69 20.05 1462195
2019-08-27 20.10 20.30 19.59 19.61 1161361
2019-08-28 19.50 19.97 19.28 19.80 822865
2019-08-29 19.99 20.19 19.94 20.01 703560
2019-08-30 20.08 20.33 20.07 20.26 842202
2019-09-03 20.05 20.24 19.57 19.91 1435318
2019-09-04 20.18 20.38 20.12 20.37 665497
2019-09-05 20.67 20.98 20.59 20.85 1781406
2019-09-06 20.93 21.33 20.85 21.30 1167309
2019-09-09 21.43 21.78 21.28 21.74 1154350
2019-09-10 21.84 22.56 21.83 22.33 1967146
2019-09-11 22.43 22.96 21.97 22.96 715454
2019-09-12 22.95 22.97 21.95 22.35 2418669
2019-09-13 22.55 22.67 21.99 22.30 1496402
2019-09-16 22.28 22.32 21.98 22.21 964787
2019-09-17 21.93 22.42 21.64 22.11 1701839
2019-09-18 22.05 22.18 21.89 22.10 1339162
2019-09-19 22.06 22.22 21.75 21.83 1349489
2019-09-20 21.97 22.08 21.61 21.88 4446807
2019-09-23 21.55 21.98 21.55 21.79 1252232
2019-09-24 21.71 21.84 21.17 21.59 1819642
2019-09-25 21.52 22.00 21.44 21.89 1175091
2019-09-26 21.75 21.88 21.62 21.76 1162781
2019-09-27 21.95 22.07 21.81 21.90 2575718
2019-09-30 21.92 22.17 21.81 22.04 1142811
2019-10-01 20.45 21.34 19.96 20.11 3011629
2019-10-02 19.90 20.14 19.35 19.94 2420489
2019-10-03 19.76 19.89 19.33 19.86 1437475
2019-10-04 19.83 19.83 19.37 19.60 1646579
2019-10-07 19.53 19.69 19.21 19.62 1389733
2019-10-08 19.24 19.58 19.06 19.06 824317
2019-10-09 19.25 19.26 19.04 19.15 592995
2019-10-10 19.17 19.48 19.12 19.20 998309
2019-10-11 19.51 20.73 19.51 20.18 2214177
2019-10-14 20.07 20.48 20.04 20.35 1120992
2019-10-15 20.50 20.93 20.34 20.70 1536852
2019-10-16 20.60 21.03 20.60 20.71 1979433
2019-10-17 20.89 21.21 20.80 21.03 1000791
2019-10-18 20.87 21.19 20.87 21.12 1148526
2019-10-21 21.32 21.65 21.21 21.55 1007516
2019-10-22 21.54 22.19 21.46 21.83 1275357
2019-10-23 21.81 21.92 21.48 21.79 1709762
2019-10-24 21.90 22.03 21.64 21.89 797867
2019-10-25 21.86 21.96 21.65 21.80 1165282
2019-10-28 22.04 22.19 21.87 21.91 1034535
2019-10-29 21.85 21.94 21.74 21.88 1205399
2019-10-30 22.41 23.44 22.13 23.27 2719713
2019-10-31 23.38 23.42 22.78 23.06 5105123
2019-11-01 23.01 23.30 22.61 23.30 1693699
2019-11-04 23.60 24.28 23.60 24.20 1365344
2019-11-05 24.17 24.27 23.78 23.97 1975070
2019-11-06 23.96 23.96 23.63 23.67 1019509
2019-11-07 23.95 24.01 23.63 23.73 1459755
2019-11-08 23.77 23.94 23.53 23.93 1019326
2019-11-11 23.62 23.97 23.58 23.89 1687478
2019-11-12 23.99 24.14 23.86 23.95 1524883
2019-11-13 23.73 23.89 23.65 23.70 864679
2019-11-14 23.54 23.72 23.54 23.60 1179162
2019-11-15 23.75 24.05 23.61 23.97 981975
2019-11-18 23.82 24.11 23.68 24.01 1259275
2019-11-19 24.12 24.25 23.74 24.23 1830473
2019-11-20 24.12 24.58 23.99 24.22 1493216
2019-11-21 24.41 24.45 24.16 24.39 1068187
2019-11-22 24.47 24.71 24.34 24.67 716194
2019-11-25 24.82 25.38 24.77 24.93 1583018
2019-11-26 24.99 25.10 24.82 25.07 588943
2019-11-27 25.12 25.12 24.78 24.96 854860
2019-11-29 24.97 24.98 24.67 24.71 272871
2019-12-02 24.83 25.00 24.57 24.60 561394
2019-12-03 24.23 24.42 24.04 24.20 736316
2019-12-04 24.33 24.71 24.32 24.36 716511
2019-12-05 24.58 24.64 24.14 24.21 614368
2019-12-06 24.59 24.83 24.50 24.62 759730
2019-12-09 24.58 24.74 24.51 24.59 564583
2019-12-10 24.59 24.59 24.14 24.29 1079262
2019-12-11 24.32 24.41 24.07 24.30 1370185
2019-12-12 24.39 24.89 24.29 24.87 1032947
2019-12-13 24.72 25.15 24.50 24.60 1082047
2019-12-16 24.85 25.15 24.85 25.10 1175482
2019-12-17 25.19 25.40 25.00 25.02 1639173
2019-12-18 25.06 25.19 24.86 25.11 1163551
2019-12-19 25.19 25.24 24.90 25.05 1517813
2019-12-20 25.31 25.97 25.14 25.61 2851707
2019-12-23 25.54 26.03 25.52 25.93 1232047
2019-12-24 25.91 25.93 25.57 25.60 370371
2019-12-26 25.60 25.67 25.44 25.60 834160
2019-12-27 25.66 25.80 25.49 25.71 678174
2019-12-30 25.68 25.73 25.40 25.61 963019
2019-12-31 25.57 25.78 25.48 25.58 994373
2020-01-02 25.82 25.93 25.58 25.92 1070816
2020-01-03 25.48 25.67 25.30 25.59 739116
2020-01-06 25.36 25.43 25.23 25.40 812356
2020-01-07 25.26 25.54 25.13 25.47 650993
2020-01-08 25.44 25.76 25.24 25.52 1254463
2020-01-09 25.63 25.91 25.44 25.83 786363
2020-01-10 25.85 25.97 25.62 25.65 880886
2020-01-13 25.68 25.69 25.32 25.57 751298
2020-01-14 25.50 25.62 25.36 25.44 615155
2020-01-15 25.37 25.61 25.17 25.31 656290
2020-01-16 25.52 25.73 25.38 25.71 907738
2020-01-17 25.77 25.79 25.43 25.57 734745
2020-01-21 25.43 25.54 25.22 25.45 677347
2020-01-22 25.95 26.42 25.74 25.84 2244829
2020-01-23 25.71 25.96 25.42 25.87 1010399
2020-01-24 25.90 25.93 25.37 25.63 1318757
2020-01-27 25.05 25.36 24.88 25.06 766577
2020-01-28 25.16 25.49 25.04 25.24 1185845
2020-01-29 25.38 25.78 25.35 25.69 984279
2020-01-30 25.30 25.79 25.29 25.72 853506
2020-01-31 25.52 25.52 24.78 24.90 5605633
2020-02-03 25.10 25.45 24.74 24.83 1453075
2020-02-04 25.32 25.50 25.01 25.22 1934977
2020-02-05 25.76 27.09 25.20 26.77 2193593
2020-02-06 27.49 27.79 26.73 26.80 1566728
2020-02-07 26.67 26.87 26.49 26.67 1057966
2020-02-10 26.54 26.85 26.26 26.66 1558754
2020-02-11 26.83 27.23 26.71 26.93 779531
2020-02-12 27.12 27.75 27.09 27.47 907020
2020-02-13 27.21 27.48 27.11 27.39 746472
2020-02-14 27.34 27.79 27.34 27.69 969975
2020-02-18 27.90 28.10 27.68 27.86 1175613
2020-02-19 27.96 28.46 27.74 28.30 1513562
2020-02-20 28.25 28.75 28.17 28.55 834892
2020-02-21 28.36 28.60 28.30 28.39 737287
2020-02-24 27.24 27.84 26.84 27.56 1621857
2020-02-25 27.61 27.80 26.12 26.37 1129773
2020-02-26 26.57 26.77 25.83 25.84 1159761
2020-02-27 25.30 25.74 24.43 24.52 1502566
2020-02-28 23.48 24.45 23.31 24.01 1340089
2020-03-02 24.24 25.17 23.63 25.11 1068529
2020-03-03 25.10 25.73 24.10 24.27 1767371
2020-03-04 24.78 25.13 24.28 25.01 1420781
2020-03-05 24.01 24.28 22.91 23.18 1260992
2020-03-06 22.61 22.68 21.90 22.46 1022528
2020-03-09 21.39 21.60 19.78 19.82 2144534
2020-03-10 20.78 21.28 19.35 20.40 2590078
2020-03-11 19.67 19.87 18.63 19.11 1389381
2020-03-12 16.40 18.48 16.05 16.79 1532281
2020-03-13 17.90 19.06 17.03 19.04 1524872
2020-03-16 16.51 17.31 15.99 16.41 1775251
2020-03-17 16.70 16.81 14.62 15.74 1697220
2020-03-18 14.43 14.66 10.54 12.51 1608825
2020-03-19 12.35 15.01 11.85 14.59 2001180
2020-03-20 14.62 15.68 14.21 14.27 2333137
2020-03-23 14.02 14.20 12.79 13.79 1280227
2020-03-24 14.57 15.39 14.22 15.16 1180463
2020-03-25 15.35 16.42 14.42 16.20 881806
2020-03-26 16.28 17.75 16.05 17.57 997534
2020-03-27 16.69 16.82 15.81 16.26 678419
2020-03-30 16.08 16.79 15.65 16.71 918806
2020-03-31 16.69 17.02 16.30 16.87 1071710
2020-04-01 15.85 16.63 15.01 15.59 1179734
2020-04-02 15.31 16.53 15.31 15.79 814867
2020-04-03 15.66 15.90 14.73 15.03 982239
2020-04-06 15.70 16.89 15.64 16.82 1253263
2020-04-07 17.73 18.14 16.68 16.73 730987
2020-04-08 16.76 17.99 16.59 17.82 645483
2020-04-09 18.27 19.24 17.92 18.00 1149299
2020-04-13 18.00 18.25 17.53 17.71 829984
2020-04-14 18.34 18.62 17.70 18.27 1162237
2020-04-15 17.56 17.95 16.70 17.00 1066044
2020-04-16 16.97 17.01 16.26 16.73 786118
2020-04-17 17.42 18.00 17.07 17.60 1146564
2020-04-20 17.25 17.88 16.87 17.26 892851
2020-04-21 16.73 16.91 16.30 16.51 1207413
2020-04-22 16.97 17.47 16.61 17.13 837990
2020-04-23 17.13 17.83 16.96 17.24 780723
2020-04-24 17.44 17.65 17.08 17.56 1187354
2020-04-27 17.64 18.92 17.62 18.79 819241
2020-04-28 18.93 19.79 18.85 19.09 905924
2020-04-29 19.98 19.98 18.61 19.02 1942344
2020-04-30 18.64 19.57 18.44 18.65 4103119
2020-05-01 18.04 18.40 17.06 17.38 1283616
2020-05-04 16.80 17.50 16.60 17.32 993851
2020-05-05 17.65 18.19 17.40 17.45 667707
2020-05-06 17.43 17.66 16.92 16.96 679473
2020-05-07 17.56 18.11 17.48 17.98 772394
2020-05-08 18.41 18.99 18.32 18.96 1100743
2020-05-11 18.62 18.77 17.84 18.04 926902
2020-05-12 18.02 18.23 17.01 17.06 527039
2020-05-13 16.81 16.98 16.21 16.43 809708
2020-05-14 16.00 16.87 15.60 16.65 598153
2020-05-15 16.47 17.33 16.40 17.05 487804
2020-05-18 18.05 18.59 17.75 18.32 767675
2020-05-19 18.22 18.99 17.92 18.41 662537
2020-05-20 18.84 19.13 18.16 18.31 887771
2020-05-21 18.14 18.72 18.06 18.31 870206
2020-05-22 18.47 18.47 17.84 18.10 506168
2020-05-26 19.07 19.32 18.66 18.70 1513918
2020-05-27 19.38 19.40 18.74 19.17 1607868
2020-05-28 19.50 19.50 18.67 18.86 554620
2020-05-29 18.64 18.73 17.87 18.33 785128
2020-06-01 18.46 19.06 18.37 18.76 916101
2020-06-02 19.04 19.31 18.66 18.88 687778
2020-06-03 19.29 19.97 19.08 19.59 1037416
2020-06-04 19.74 20.59 19.36 20.57 1186111
2020-06-05 21.46 22.03 21.03 21.19 1030376
2020-06-08 21.55 22.05 21.09 21.19 783773
2020-06-09 20.76 21.26 20.52 21.04 670775
2020-06-10 21.16 21.16 19.99 20.19 953272
2020-06-11 19.12 19.37 18.49 18.61 686978
2020-06-12 19.45 19.68 18.36 18.86 832300
2020-06-15 18.00 19.18 17.90 19.04 757909
2020-06-16 19.87 20.08 19.00 19.46 568050
2020-06-17 19.59 19.81 19.07 19.44 870169
2020-06-18 19.11 19.63 19.05 19.10 1005960
2020-06-19 19.21 19.36 18.60 18.71 1472649
2020-06-22 18.66 19.11 18.20 19.05 764401
2020-06-23 19.45 19.50 18.91 19.00 920725
2020-06-24 18.69 18.75 17.90 18.06 492327
2020-06-25 18.00 18.38 17.83 18.35 651097
2020-06-26 18.32 18.51 17.86 17.99 1029792
2020-06-29 18.32 18.94 17.92 18.46 1796483
2020-06-30 18.44 18.98 18.23 18.73 1075001
2020-07-01 18.75 18.95 17.88 18.33 1241746
2020-07-02 18.76 19.11 18.64 18.75 752438
2020-07-06 19.13 19.27 18.54 18.87 609876
2020-07-07 18.80 18.95 18.48 18.49 570883
2020-07-08 18.48 18.74 18.19 18.48 651499
2020-07-09 18.45 18.71 17.80 17.83 1682469
2020-07-10 17.86 18.36 17.86 18.34 1183552
2020-07-13 18.55 18.79 18.15 18.32 714651
2020-07-14 18.29 18.65 18.05 18.62 966960
2020-07-15 19.17 19.41 18.88 19.31 1717451
2020-07-16 19.03 19.81 18.95 19.20 1048532
2020-07-17 19.29 19.88 19.23 19.84 1013969
2020-07-20 19.74 19.87 18.96 19.23 522717
2020-07-21 19.35 19.79 19.18 19.26 714707
2020-07-22 19.15 19.29 18.87 18.91 810925
2020-07-23 18.85 19.23 18.72 19.06 981118
2020-07-24 19.07 19.19 18.54 18.68 644523
2020-07-27 18.54 19.18 18.54 19.02 1838487
2020-07-28 18.90 19.18 18.67 18.82 978579
2020-07-29 18.96 19.32 18.91 19.23 1131528
2020-07-30 18.91 19.02 18.24 18.45 1491898
2020-07-31 18.28 18.99 17.55 18.16 3343287
2020-08-03 18.22 18.67 18.01 18.44 846358
2020-08-04 18.45 18.65 18.15 18.21 691749
2020-08-05 18.41 18.63 18.24 18.34 1263812
2020-08-06 18.17 18.44 18.17 18.30 803546
2020-08-07 18.20 18.91 18.13 18.82 877968
2020-08-10 18.92 19.37 18.72 19.19 1955582
2020-08-11 19.58 19.83 19.16 19.33 1888582
2020-08-12 19.51 19.73 19.23 19.31 1563390
2020-08-13 19.18 19.75 19.13 19.65 1547352
2020-08-14 19.44 19.70 19.39 19.48 1507145
2020-08-17 19.49 19.62 19.18 19.42 1104876
2020-08-18 19.40 19.58 19.08 19.18 1637241
2020-08-19 19.16 19.47 19.10 19.24 589296
2020-08-20 18.99 19.36 18.87 19.15 984623
2020-08-21 19.08 19.28 19.07 19.18 1109368
2020-08-24 19.33 19.60 19.21 19.54 765860
2020-08-25 19.67 19.79 19.38 19.51 945259
2020-08-26 19.50 19.69 19.30 19.50 1012732
2020-08-27 19.60 19.81 19.45 19.57 953699
2020-08-28 19.61 19.64 19.41 19.56 595534
2020-08-31 19.46 19.52 19.10 19.12 1012352
2020-09-01 19.07 19.44 18.94 19.31 921541
2020-09-02 19.35 19.41 19.12 19.34 1398566
2020-09-03 19.40 19.50 18.93 18.97 1766972
2020-09-04 19.34 19.38 18.88 18.98 904928
2020-09-08 18.77 18.96 18.52 18.53 1516373
2020-09-09 18.65 18.79 18.40 18.56 1257201
2020-09-10 18.65 18.87 18.06 18.09 1581938
2020-09-11 18.20 18.37 18.10 18.34 865218
2020-09-14 18.48 18.73 18.42 18.58 776232
2020-09-15 18.60 18.82 18.32 18.62 921184
2020-09-16 18.74 18.95 18.55 18.69 1632777
2020-09-17 18.42 19.09 18.04 18.97 2010405
2020-09-18 19.00 19.00 17.95 18.13 3815364
2020-09-21 17.60 17.77 17.03 17.30 1719951
2020-09-22 17.26 17.59 17.12 17.34 1346639
2020-09-23 17.27 17.76 17.04 17.11 856149
2020-09-24 17.08 17.43 16.92 17.16 726697
2020-09-25 17.01 17.48 17.01 17.32 572185
2020-09-28 17.63 17.89 17.63 17.76 585909
2020-09-29 17.81 17.94 17.58 17.68 433471
2020-09-30 17.68 18.02 17.56 17.69 695388
2020-10-01 17.76 17.99 17.55 17.83 744938
2020-10-02 17.47 18.43 17.47 18.26 951347
2020-10-05 18.49 18.84 18.49 18.72 1259870
2020-10-06 18.85 19.16 18.53 18.56 1112812
2020-10-07 18.88 19.11 18.52 18.81 2115798
2020-10-08 18.83 19.80 18.60 19.59 6747416
2020-10-09 19.74 20.02 19.51 19.53 934680
2020-10-12 19.56 19.68 19.22 19.32 709490
2020-10-13 19.21 19.39 18.60 18.63 954206
2020-10-14 18.58 18.98 18.58 18.84 698529
2020-10-15 18.48 19.38 18.43 19.23 1354267
2020-10-16 19.26 19.70 19.20 19.43 963529
2020-10-19 19.42 19.73 19.03 19.06 738929
2020-10-20 19.26 19.62 19.24 19.50 1102019
2020-10-21 19.40 19.61 19.13 18.97 1104784
2020-10-22 19.01 19.73 18.94 19.69 1174257
2020-10-23 19.78 20.09 19.72 19.90 1178130
2020-10-26 19.64 19.65 18.98 19.12 1030267
2020-10-27 19.03 19.08 18.69 18.78 1689011
2020-10-28 18.36 18.70 17.59 17.60 1692081
2020-10-29 17.60 18.11 17.41 17.95 1421618
2020-10-30 18.26 18.84 17.91 18.05 3313948
2020-11-02 18.30 18.80 18.25 18.70 783979
2020-11-03 18.97 19.32 18.91 19.22 787418
2020-11-04 18.95 18.95 18.06 18.38 1060763
2020-11-05 18.69 19.45 18.48 19.16 706984
2020-11-06 19.14 19.27 18.53 18.60 652881
2020-11-09 20.31 20.83 19.92 20.35 980715
2020-11-10 20.46 20.92 20.31 20.77 1077292
2020-11-11 20.98 20.99 20.13 20.21 690235
2020-11-12 20.06 20.17 19.59 19.85 565754
2020-11-13 20.02 20.42 20.02 20.31 474984
2020-11-16 20.83 21.51 20.64 21.50 948464
2020-11-17 21.18 21.55 21.00 21.46 868382
2020-11-18 21.69 21.77 21.37 21.56 757117
2020-11-19 21.45 21.64 21.25 21.62 575894
2020-11-20 21.43 21.78 21.36 21.69 925235
2020-11-23 21.95 22.91 21.95 22.89 1153137
2020-11-24 23.33 23.98 23.19 23.88 1334209
2020-11-25 23.59 23.76 23.01 23.67 1004604
2020-11-27 23.77 23.98 22.99 23.42 352553
2020-11-30 23.39 23.42 22.90 23.00 1085988
2020-12-01 23.33 23.56 22.84 23.01 878551
2020-12-02 22.77 23.23 22.77 23.14 792327
2020-12-03 23.28 23.33 22.95 22.99 573474
2020-12-04 23.20 23.74 23.19 23.70 646453
2020-12-07 23.74 23.78 23.27 23.59 689113
2020-12-08 24.25 24.45 24.00 24.06 1164341
2020-12-09 24.30 24.35 23.81 24.10 1055773
2020-12-10 23.77 24.14 23.56 24.00 1089528
2020-12-11 23.65 24.04 23.60 23.74 745357
2020-12-14 24.07 24.07 23.20 23.36 682818
2020-12-15 23.46 23.66 23.16 23.59 1301383
2020-12-16 23.78 23.78 23.09 23.26 1018492
2020-12-17 23.46 23.46 22.88 23.11 1538739
2020-12-18 23.21 23.25 22.55 22.83 1857890
2020-12-21 22.64 22.89 22.17 22.74 763738
2020-12-22 22.81 22.81 22.47 22.63 458864
2020-12-23 22.88 23.19 22.81 23.10 564462
2020-12-24 23.18 23.20 22.91 23.14 172365
2020-12-28 23.38 23.44 23.03 23.12 627977
2020-12-29 23.20 23.20 22.70 22.85 869596
2020-12-30 22.91 23.40 22.89 23.27 594456
2020-12-31 23.38 23.42 22.91 23.29 1237357
2021-01-04 23.28 23.81 22.47 22.54 1103939
2021-01-05 22.53 23.58 22.39 23.29 1442412
2021-01-06 23.83 24.83 23.80 24.54 1602046
2021-01-07 24.91 24.97 24.26 24.29 1362790
2021-01-08 24.58 24.78 23.98 24.35 1405432
2021-01-11 23.94 24.30 23.82 24.26 1051264
2021-01-12 24.35 24.64 24.25 24.46 779635
2021-01-13 24.54 24.60 24.10 24.35 905989
2021-01-14 24.52 25.00 24.32 24.62 812072
2021-01-15 24.29 24.60 23.92 24.26 1327117
2021-01-19 24.55 24.65 23.82 24.16 1008186
2021-01-20 24.13 24.47 23.85 24.26 1322558
2021-01-21 24.09 24.40 23.61 23.63 1371033
2021-01-22 23.31 23.72 23.17 23.63 923999
2021-01-25 23.24 23.41 22.88 23.31 3362505
2021-01-26 23.62 23.69 22.96 23.17 2489712
2021-01-27 22.73 22.74 21.81 22.15 2913257
2021-01-28 22.43 23.20 22.08 22.85 2746911
2021-01-29 22.64 22.64 21.85 22.38 15234989
2021-02-01 22.80 22.82 21.99 22.39 2012923
2021-02-02 22.76 22.78 22.27 22.77 1967273
2021-02-03 22.81 23.45 22.69 23.32 2021314
2021-02-04 23.48 23.91 23.40 23.55 1520866
2021-02-05 23.88 23.98 23.54 23.85 1408194
2021-02-08 23.96 24.18 23.81 24.12 1238309
2021-02-09 23.75 23.96 22.98 23.42 2050446
2021-02-10 23.56 23.67 22.81 22.95 1325142
2021-02-11 23.02 23.35 22.62 22.96 770219
2021-02-12 22.85 23.44 22.84 23.40 892776
2021-02-16 23.71 24.52 23.56 24.39 1765445
2021-02-17 24.33 24.64 24.19 24.55 1282311
2021-02-18 24.46 24.63 24.01 24.01 1661574
2021-02-19 24.09 25.40 24.09 25.18 2091326
2021-02-22 25.08 26.54 24.89 26.33 2293135
2021-02-23 26.38 26.93 26.14 26.76 1779615
2021-02-24 26.91 27.49 26.52 27.23 1583236
2021-02-25 27.25 27.33 26.27 26.33 1254984
2021-02-26 26.43 26.90 26.02 26.26 1300504
2021-03-01 26.94 27.56 26.66 27.55 1935653
2021-03-02 27.40 27.68 26.83 27.15 1596248
2021-03-03 27.19 27.55 26.94 27.06 1847879
2021-03-04 27.29 27.51 26.30 26.99 1580658
2021-03-05 27.50 27.79 26.82 27.72 1440514
2021-03-08 27.99 29.11 27.86 28.86 2227823
2021-03-09 28.80 29.23 28.57 28.88 1434456
2021-03-10 28.92 29.38 28.53 29.14 1073483
2021-03-11 29.27 29.35 28.44 28.50 1475688
2021-03-12 28.70 29.45 28.57 29.43 1597593
2021-03-15 29.43 29.94 29.21 29.93 951812
2021-03-16 29.74 29.81 29.27 29.42 996523
2021-03-17 29.48 29.58 29.11 29.44 912907
2021-03-18 29.47 29.76 28.89 29.01 802415
2021-03-19 29.02 29.33 28.56 28.74 2507571
2021-03-22 28.75 28.83 28.33 28.73 626811
2021-03-23 28.30 28.51 27.00 27.10 1007428
2021-03-24 27.44 28.12 27.20 27.22 1219941
2021-03-25 27.00 27.68 26.57 27.57 635844
2021-03-26 27.99 28.38 27.58 28.06 794362
2021-03-29 27.83 28.32 27.27 27.45 676689
2021-03-30 27.50 27.93 27.36 27.86 446842
2021-03-31 28.03 28.39 27.74 27.91 916883
2021-04-01 27.96 28.66 27.70 28.65 830318
2021-04-05 29.00 29.13 28.61 28.79 508516
2021-04-06 29.02 29.47 28.78 28.82 835046
2021-04-07 28.75 28.81 28.28 28.46 399398
2021-04-08 28.40 28.40 27.87 28.21 463528
2021-04-09 28.19 28.54 27.87 28.49 536397
2021-04-12 28.67 28.77 28.43 28.55 331484
2021-04-13 28.49 28.52 27.89 28.14 313643
2021-04-14 28.44 28.74 28.30 28.43 340568
2021-04-15 28.72 29.19 28.50 29.18 798281
2021-04-16 29.40 29.67 29.32 29.56 925377
2021-04-19 29.33 29.61 29.16 29.58 1048881
2021-04-20 29.30 29.79 28.84 29.15 744898
2021-04-21 29.08 29.79 28.93 29.52 710005
2021-04-22 29.66 29.74 29.25 29.43 587897
2021-04-23 29.43 30.18 29.43 30.02 552855
2021-04-26 30.11 30.57 29.92 30.04 731138
2021-04-27 30.22 30.33 29.74 30.29 528335
2021-04-28 30.29 30.55 30.01 30.34 741008
2021-04-29 30.80 31.20 30.29 30.60 940479
2021-04-30 30.40 30.93 30.26 30.45 960683
2021-05-03 31.09 31.10 30.57 30.64 928513
2021-05-04 30.46 31.06 30.10 31.00 719578
2021-05-05 31.29 31.66 31.02 31.21 770067
2021-05-06 31.22 31.69 30.91 31.65 768552
2021-05-07 31.32 31.81 31.02 31.76 968734
2021-05-10 31.98 32.34 31.84 31.96 859986
2021-05-11 31.55 31.80 31.19 31.52 604753
2021-05-12 31.51 31.70 30.47 30.57 559575
2021-05-13 30.38 31.41 30.38 31.26 757468
2021-05-14 31.68 31.75 31.18 31.62 587975
2021-05-17 31.59 32.08 31.47 31.96 708954
2021-05-18 31.95 32.28 31.44 31.53 839970
2021-05-19 31.00 31.45 30.68 31.39 576073
2021-05-20 31.17 31.63 30.94 31.60 880553
2021-05-21 31.92 32.00 31.47 31.66 553307
2021-05-24 31.80 32.03 31.49 31.87 412262
2021-05-25 31.88 32.06 31.18 31.32 628017
2021-05-26 31.56 31.82 31.38 31.79 1008273
2021-05-27 32.05 32.55 31.94 32.52 716005
2021-05-28 32.55 32.58 32.09 32.54 701009
2021-06-01 32.97 32.97 32.52 32.88 726103
2021-06-02 33.00 33.29 32.55 33.02 855648
2021-06-03 32.88 32.92 32.43 32.65 684203
2021-06-04 32.76 32.91 32.44 32.50 758890
2021-06-07 32.44 32.74 32.01 32.13 542692
2021-06-08 32.15 32.46 31.72 32.45 560114
2021-06-09 32.41 32.53 32.10 32.47 494853
2021-06-10 32.63 32.69 31.79 31.89 412786
2021-06-11 31.95 32.13 31.58 31.82 465873
2021-06-14 31.82 31.95 31.45 31.66 660398
2021-06-15 31.76 31.89 31.64 31.86 773866
2021-06-16 31.70 32.05 31.42 31.66 581744
2021-06-17 31.59 31.70 30.20 30.59 779937
2021-06-18 30.10 30.33 29.81 29.87 1137134
2021-06-21 30.20 30.66 30.12 30.65 954999
2021-06-22 30.84 31.27 30.55 30.69 793210
2021-06-23 30.69 30.99 30.53 30.81 447239
2021-06-24 31.00 31.34 30.63 31.24 612461
2021-06-25 31.33 31.76 31.23 31.60 1341389
2021-06-28 31.55 31.72 30.72 30.82 1125922
2021-06-29 31.07 31.23 30.50 30.68 808670
2021-06-30 30.61 31.26 30.57 31.24 710608
2021-07-01 31.45 33.46 31.45 31.83 1193283
2021-07-02 31.95 31.95 31.22 31.41 501575
2021-07-06 31.40 31.40 30.24 30.47 537421
2021-07-07 30.33 30.78 30.24 30.75 558922
2021-07-08 30.19 30.79 29.97 30.40 322176
2021-07-09 30.96 31.29 30.62 31.01 919551
2021-07-12 30.86 31.35 30.72 31.27 431288
2021-07-13 31.06 31.32 30.69 30.71 380522
2021-07-14 30.93 31.19 30.72 30.74 708423
2021-07-15 30.40 30.79 29.99 30.29 903365
2021-07-16 30.51 30.59 29.54 29.61 582472
2021-07-19 28.91 29.13 28.27 28.98 1126996
2021-07-20 29.04 30.55 28.98 30.32 2708209
2021-07-21 30.56 30.95 30.49 30.44 1172493
2021-07-22 30.33 30.44 29.78 30.34 1032001
2021-07-23 30.48 31.17 30.29 31.14 824246
2021-07-26 31.23 31.59 30.93 31.13 475425
2021-07-27 30.80 31.21 30.54 31.16 565173
2021-07-28 31.16 31.45 30.62 31.19 892223
2021-07-29 31.55 31.86 31.32 31.58 445021
2021-07-30 31.33 31.76 31.33 31.61 861630
2021-08-02 31.79 32.55 31.56 31.62 1001349
2021-08-03 32.50 33.98 32.25 33.70 1862092
2021-08-04 34.00 34.21 33.25 33.26 998682
2021-08-05 33.33 33.60 32.87 33.01 568676
2021-08-06 33.40 33.56 33.10 33.29 1125883
2021-08-09 33.14 33.19 32.69 32.92 485579
2021-08-10 33.03 33.58 32.92 33.26 521866
2021-08-11 33.35 33.94 33.05 33.77 639594
2021-08-12 33.78 33.90 33.40 33.78 501261
2021-08-13 33.80 33.89 33.39 33.43 427070
2021-08-16 33.23 33.74 33.01 33.54 493718
2021-08-17 33.45 33.45 32.64 33.04 531912
2021-08-18 33.01 33.47 32.94 32.99 672850
2021-08-19 32.54 32.87 32.36 32.44 689202
2021-08-20 32.36 32.80 32.21 32.77 533733
2021-08-23 33.00 33.22 32.85 33.01 449927
2021-08-24 33.20 33.77 33.09 33.53 865693
2021-08-25 33.54 33.97 33.34 33.93 653995
2021-08-26 34.06 34.23 33.71 33.73 812684
2021-08-27 33.98 34.81 33.98 34.50 1387084
2021-08-30 34.84 34.97 34.48 34.51 775500
2021-08-31 34.66 34.80 34.10 34.36 879321
2021-09-01 34.42 34.57 33.97 34.04 901142
2021-09-02 34.08 34.36 34.04 34.25 553387
2021-09-03 34.13 34.16 33.51 33.84 573623
2021-09-07 33.75 33.88 33.28 33.37 446982
2021-09-08 33.11 33.22 32.14 32.77 913376
2021-09-09 32.62 33.60 32.62 33.22 1117325
2021-09-10 33.22 33.78 33.02 33.03 1091142
2021-09-13 33.45 33.75 33.11 33.40 621732
2021-09-14 33.39 33.39 32.61 32.61 599385
2021-09-15 32.59 33.20 32.35 33.05 531674
2021-09-16 33.12 33.50 32.95 33.17 738158
2021-09-17 33.08 33.30 32.21 32.64 1568398
2021-09-20 31.73 32.19 31.18 32.10 677697
2021-09-21 32.49 32.49 31.27 31.39 726285
2021-09-22 31.75 32.57 31.60 32.32 854367
2021-09-23 32.56 33.25 32.31 32.85 642350
2021-09-24 32.78 33.15 32.54 32.70 477784
2021-09-27 32.86 33.83 32.86 33.39 563351
2021-09-28 33.30 33.44 32.65 32.74 836169
2021-09-29 32.97 33.09 32.70 33.00 384637
2021-09-30 33.10 33.26 32.33 32.33 671744
2021-10-01 32.68 33.36 32.36 33.22 770133
2021-10-04 33.25 33.57 32.82 32.94 635330
2021-10-05 33.02 33.21 32.48 32.63 776692
2021-10-06 32.11 32.43 31.41 32.00 839904
2021-10-07 32.22 32.90 32.09 32.37 469434
2021-10-08 32.36 32.64 32.12 32.13 415038
2021-10-11 32.05 32.18 31.27 31.30 509303
2021-10-12 31.37 31.64 31.08 31.42 636559
2021-10-13 31.58 31.70 31.12 31.34 413720
2021-10-14 31.69 31.87 31.21 31.65 1432031
2021-10-15 31.96 32.52 31.91 32.02 775514
2021-10-18 31.88 32.90 31.70 32.46 853001
2021-10-19 32.59 32.72 32.37 32.43 335355
2021-10-20 32.30 33.00 32.19 32.63 492678
2021-10-21 32.42 32.82 32.26 32.77 515695
2021-10-22 32.75 33.38 32.67 33.23 600025
2021-10-25 33.21 33.48 32.95 33.24 1134518
2021-10-26 33.43 33.74 33.16 33.27 713835
2021-10-27 33.36 33.43 32.26 32.30 699526
2021-10-28 34.29 35.10 33.61 34.45 1694074
2021-10-29 34.53 35.78 34.46 35.45 1034476
2021-11-01 35.57 36.27 35.36 35.96 861229
2021-11-02 36.05 37.06 35.85 37.02 930978
2021-11-03 36.98 37.81 36.63 37.59 1004387
2021-11-04 37.63 37.89 36.59 36.75 628793
2021-11-05 37.21 37.54 36.98 37.17 1086184
2021-11-08 37.58 37.78 37.19 37.26 857127
2021-11-09 37.27 37.52 36.48 36.68 716664
2021-11-10 36.58 37.02 35.90 36.22 772392
2021-11-11 36.21 36.97 36.13 36.79 644976
2021-11-12 36.93 37.20 36.58 37.05 729436
2021-11-15 37.45 37.60 37.20 37.39 616689
2021-11-16 37.30 38.37 37.20 37.77 846327
2021-11-17 37.55 38.08 37.51 37.76 556545
2021-11-18 37.83 38.08 37.44 37.78 557712
2021-11-19 37.51 37.81 36.96 37.04 570407
2021-11-22 37.28 37.72 37.06 37.14 727040
2021-11-23 36.87 37.41 36.23 36.76 1015940
2021-11-24 36.49 37.21 36.46 37.14 663050
2021-11-26 36.00 36.75 35.86 36.26 651964
2021-11-29 36.68 37.18 35.71 35.85 722613
2021-11-30 35.46 35.72 34.73 34.83 719129
2021-12-01 35.61 36.74 34.98 35.00 1277411
2021-12-02 35.00 36.61 34.94 36.27 801002
2021-12-03 36.14 36.51 35.15 35.66 816736
2021-12-06 36.03 36.51 35.50 36.25 1054061
2021-12-07 36.77 37.96 36.75 37.63 1165254
2021-12-08 37.75 37.98 37.07 37.12 748208
2021-12-09 36.85 37.76 36.80 37.46 822604
2021-12-10 37.67 38.01 37.40 37.75 1045484
2021-12-13 37.71 38.00 37.15 37.29 787695
2021-12-14 36.96 37.67 36.35 36.75 1066482
2021-12-15 36.68 37.41 36.02 37.40 635146
2021-12-16 37.57 38.48 36.50 36.72 1293804
2021-12-17 36.34 36.55 35.51 35.65 2576678
2021-12-20 35.17 35.23 33.83 34.82 1355767
2021-12-21 35.26 36.46 35.26 36.34 1058318
2021-12-22 36.34 37.06 36.28 36.79 793580
2021-12-23 37.07 37.69 36.93 37.42 794610
2021-12-27 37.42 38.07 37.22 38.06 540243
2021-12-28 37.77 38.34 37.77 38.14 395595
2021-12-29 38.06 38.44 37.94 38.31 376274
2021-12-30 38.22 38.47 37.60 37.64 584696
2021-12-31 37.61 38.21 37.61 38.00 426003
2022-01-03 38.50 38.85 37.36 37.89 720377
2022-01-04 38.40 38.40 37.80 38.12 950570
2022-01-05 38.32 38.41 37.43 37.50 986542
2022-01-06 37.50 38.53 37.33 38.27 913354
2022-01-07 38.26 39.53 37.33 37.37 447152
2022-01-10 37.00 37.22 35.97 36.66 826342
2022-01-11 36.68 37.08 36.33 36.97 935617
2022-01-12 37.28 37.76 37.07 37.46 723347
2022-01-13 37.71 38.02 37.39 37.51 582852
2022-01-14 37.02 37.13 36.51 36.99 498740
2022-01-18 36.44 37.44 36.41 37.09 1256226
2022-01-19 37.32 37.59 36.00 35.84 707562
2022-01-20 36.01 36.42 35.02 35.13 632231
2022-01-21 34.85 35.34 34.25 34.58 842648
2022-01-24 33.81 35.17 33.17 35.00 1329989
2022-01-25 34.40 34.71 33.24 34.26 1099871
2022-01-26 34.93 35.22 33.71 34.06 725298
2022-01-27 34.40 34.78 33.38 33.51 490434
2022-01-28 33.31 33.88 32.70 33.87 717793
2022-01-31 33.70 34.60 33.70 34.59 781800
2022-02-01 34.64 34.91 34.36 34.82 459100
2022-02-02 34.86 35.39 34.77 35.20 492048
2022-02-03 34.67 35.10 34.30 34.43 519270
2022-02-04 34.35 34.77 32.76 34.49 877584
2022-02-07 34.50 34.77 34.18 34.43 924266
2022-02-08 34.18 35.20 33.64 34.62 1325788
2022-02-09 35.00 36.32 34.93 35.85 958183
2022-02-10 35.17 35.62 34.46 34.90 1022512
2022-02-11 35.08 35.12 33.68 33.78 764366
2022-02-14 33.80 34.05 33.10 33.57 662053
2022-02-15 34.21 34.51 34.00 34.32 609605
2022-02-16 34.37 35.13 34.31 35.06 879415
2022-02-17 34.51 34.51 33.60 33.73 471095
2022-02-18 33.94 34.36 33.72 33.90 591194
2022-02-22 33.87 34.14 32.89 33.29 592250
2022-02-23 33.50 33.69 32.56 32.63 697268
2022-02-24 31.83 33.16 31.44 33.06 963614
2022-02-25 32.99 34.15 32.98 34.14 682197
2022-02-28 33.51 34.23 33.51 33.93 818115
2022-03-01 33.71 34.05 32.83 33.43 1371096
2022-03-02 34.00 34.59 33.90 34.49 845861
2022-03-03 34.67 34.99 33.98 34.59 1522492
2022-03-04 34.03 34.29 33.34 33.66 1385151
2022-03-07 33.54 33.68 32.57 32.68 1119429
2022-03-08 32.98 34.15 32.86 33.16 1084046
2022-03-09 34.01 34.72 33.83 34.54 668092
2022-03-10 33.97 34.51 33.77 34.31 733281
2022-03-11 34.65 34.95 34.34 34.41 923755
2022-03-14 34.77 34.89 34.39 34.52 1099132
2022-03-15 34.74 34.89 34.12 34.30 815917
2022-03-16 34.51 35.57 34.29 35.15 853438
2022-03-17 34.81 35.35 34.81 35.35 732373
2022-03-18 35.19 35.66 34.89 35.63 1472667
2022-03-21 35.77 36.08 35.41 35.64 487523
2022-03-22 35.79 35.88 35.11 35.20 846258
2022-03-23 34.94 35.02 34.23 34.44 712295
2022-03-24 34.56 34.71 33.98 34.28 734330
2022-03-25 34.25 34.76 34.19 34.72 735449
2022-03-28 35.17 35.24 34.30 34.95 1206994
2022-03-29 35.42 36.18 35.42 36.00 1126196
2022-03-30 35.76 35.86 35.22 35.55 1047437
2022-03-31 35.61 35.83 34.77 34.78 818599
2022-04-01 35.13 35.37 34.67 35.15 860544
2022-04-04 35.01 35.20 34.20 34.74 1382412
2022-04-05 34.65 34.91 33.59 33.61 1308683
2022-04-06 33.35 34.10 33.25 34.00 1225022
2022-04-07 33.82 34.50 33.61 34.32 545242
2022-04-08 34.41 34.72 34.13 34.21 712240
2022-04-11 34.13 34.41 33.85 33.94 575889
2022-04-12 34.15 34.75 33.94 34.05 715859
2022-04-13 34.24 34.84 34.11 34.76 705644
2022-04-14 34.62 35.04 34.43 34.56 795517
2022-04-18 34.44 34.85 34.22 34.37 591381
2022-04-19 34.60 35.46 34.57 35.38 858026
2022-04-20 35.81 36.70 35.73 36.41 1086509
2022-04-21 36.90 37.36 35.91 36.22 1046960
2022-04-22 35.96 36.30 34.87 34.95 918093
2022-04-25 34.73 34.89 33.70 34.87 720779
2022-04-26 34.63 35.04 33.86 33.87 808154
2022-04-27 33.88 34.24 33.38 33.85 994169
2022-04-28 34.36 34.65 33.51 34.48 1376964
2022-04-29 34.07 35.62 33.75 33.78 1326094
2022-05-02 33.80 34.68 33.38 34.23 1274991
2022-05-03 34.41 34.96 34.25 34.70 955399
2022-05-04 34.53 35.38 34.01 35.28 744379
2022-05-05 34.84 35.18 34.18 34.55 705867
2022-05-06 34.41 34.58 33.42 34.43 1374913
2022-05-09 33.92 34.58 33.74 34.04 934690
2022-05-10 34.39 34.58 33.17 33.50 1083487
2022-05-11 33.57 34.20 33.17 33.22 998323
2022-05-12 32.98 33.63 32.83 33.48 832569
2022-05-13 33.91 34.61 33.88 34.54 918412
2022-05-16 34.43 34.69 33.72 34.23 715564
2022-05-17 34.77 35.47 34.44 35.32 613763
2022-05-18 34.90 35.20 34.23 34.30 910753
2022-05-19 33.95 34.81 33.75 34.24 754865
2022-05-20 34.46 34.70 33.14 33.84 1061678
2022-05-23 34.19 34.95 34.17 34.62 1086987
2022-05-24 34.13 34.34 33.10 33.71 938318
2022-05-25 33.55 34.54 33.55 34.26 552382
2022-05-26 34.45 35.16 34.33 35.05 672837
2022-05-27 35.45 35.84 35.27 35.81 556070
2022-05-31 35.43 35.60 34.98 35.40 579180
2022-06-01 35.55 35.78 34.50 35.02 460557
2022-06-02 35.27 36.00 34.94 35.96 1141972
2022-06-03 35.75 36.03 35.51 35.83 528881
2022-06-06 36.00 36.73 35.85 36.46 935390
2022-06-07 36.14 37.38 36.05 37.36 914549
2022-06-08 37.22 37.22 36.31 36.61 542935
2022-06-09 36.55 36.78 36.00 36.01 622542
2022-06-10 35.38 35.40 34.40 34.81 753314
2022-06-13 33.75 33.99 33.13 33.38 786589
2022-06-14 33.41 33.78 32.27 32.78 886830
2022-06-15 33.13 33.53 32.49 32.96 711015
2022-06-16 32.12 32.27 30.79 30.96 1053858
2022-06-17 30.96 31.22 30.64 30.81 1351654
2022-06-21 31.30 31.54 30.74 31.11 567315
2022-06-22 30.50 31.40 30.40 31.33 721293
2022-06-23 31.12 31.28 30.45 30.59 994595
2022-06-24 31.04 31.96 30.93 31.67 1619107
2022-06-27 31.75 32.07 31.40 31.74 879829
2022-06-28 32.04 32.29 31.51 31.60 681963
2022-06-29 31.52 31.52 30.89 31.12 698561
2022-06-30 30.72 31.54 30.64 31.33 645722
2022-07-01 31.17 31.78 30.85 31.52 659987
2022-07-05 30.92 31.20 30.23 30.95 709610
2022-07-06 31.05 31.31 30.38 31.06 832566
2022-07-07 31.52 31.80 31.28 31.51 886598
2022-07-08 31.39 31.43 31.10 31.35 662220
2022-07-11 30.94 31.52 30.94 31.32 535145
2022-07-12 31.17 31.57 30.71 30.82 508510
2022-07-13 30.49 30.58 30.06 30.35 607803
2022-07-14 29.74 30.03 29.19 29.96 910224
2022-07-15 30.40 30.73 30.01 30.67 805214
2022-07-18 30.96 31.04 30.23 30.31 552078
2022-07-19 30.86 32.06 30.56 32.02 667313
2022-07-20 32.06 32.51 31.86 32.27 565889
2022-07-21 32.21 32.78 31.99 32.77 762192
2022-07-22 32.77 32.98 32.48 32.77 490993
2022-07-25 32.88 32.94 32.56 32.81 358387
2022-07-26 32.70 33.39 32.70 33.13 529933
2022-07-27 33.40 34.03 33.24 33.91 582814
2022-07-28 34.14 35.00 34.14 34.97 882203
2022-07-29 35.00 35.43 34.40 35.31 861080
2022-08-01 35.48 36.03 35.32 35.85 911339
2022-08-02 35.70 35.70 34.76 34.79 878934
2022-08-03 34.90 35.42 34.63 35.13 613055
2022-08-04 35.20 35.20 34.64 34.65 629185
2022-08-05 34.40 34.85 34.12 34.70 567693
2022-08-08 35.21 35.62 34.85 34.86 731935
2022-08-09 34.71 34.88 34.30 34.48 706541
2022-08-10 35.15 35.78 35.14 35.59 720093
2022-08-11 36.00 36.35 35.62 35.69 568805
2022-08-12 35.63 36.32 35.61 36.21 339964
2022-08-15 35.96 36.55 35.96 36.43 390004
2022-08-16 36.32 37.21 36.32 37.15 678489
2022-08-17 36.66 36.84 36.32 36.42 546827
2022-08-18 36.35 37.02 36.26 36.94 566865
2022-08-19 36.72 36.80 36.00 36.09 502418
2022-08-22 35.49 35.60 35.09 35.14 546135
2022-08-23 35.17 35.47 34.95 35.13 458673
2022-08-24 35.13 35.38 35.03 35.17 302432
2022-08-25 35.32 35.50 35.21 35.44 334194
2022-08-26 35.39 35.39 33.96 33.98 397715
2022-08-29 33.63 33.78 33.34 33.62 710308
2022-08-30 33.86 33.86 33.04 33.27 566462
2022-08-31 33.55 33.55 32.73 32.96 616619
2022-09-01 32.73 32.85 32.10 32.83 731472
2022-09-02 33.26 33.55 32.55 32.67 584996
2022-09-06 32.94 32.94 32.24 32.79 646739
2022-09-07 32.78 33.77 32.74 33.69 526425
2022-09-08 33.36 34.49 33.21 34.46 683918
2022-09-09 34.71 35.33 34.62 35.24 570497
2022-09-12 35.45 35.65 35.04 35.22 822076
2022-09-13 34.61 34.76 33.70 33.78 437677
2022-09-14 33.95 33.95 33.06 33.69 843112
2022-09-15 33.49 34.08 33.34 33.78 889729
2022-09-16 33.21 33.21 32.39 32.59 1779370
2022-09-19 32.34 33.49 32.30 33.33 672847
2022-09-20 32.99 33.10 32.49 32.99 669227
2022-09-21 33.24 33.41 32.21 32.23 1062873
2022-09-22 32.35 32.35 31.64 31.78 668884
2022-09-23 31.40 31.53 30.78 31.49 861298
2022-09-26 31.25 31.76 30.94 31.09 617827
2022-09-27 31.55 31.57 30.48 30.81 604295
2022-09-28 31.07 31.83 30.88 31.63 478906
2022-09-29 31.28 31.56 30.75 31.54 579776
2022-09-30 31.64 32.16 31.32 31.61 717234
2022-10-03 32.19 33.16 32.11 32.59 958906
2022-10-04 33.23 33.94 33.23 33.80 1159209
2022-10-05 33.29 34.16 33.18 33.81 731146
2022-10-06 33.61 33.75 33.17 33.35 1257194
2022-10-07 32.91 32.92 31.96 32.10 816178
2022-10-10 32.35 32.44 31.80 32.00 934851
2022-10-11 32.00 32.48 31.75 32.19 1377651
2022-10-12 32.27 32.27 31.70 31.78 771300
2022-10-13 30.99 33.32 30.61 33.06 1299524
2022-10-14 33.29 33.66 32.22 32.27 1017908
2022-10-17 32.88 33.32 32.81 33.17 782154
2022-10-18 33.98 34.08 33.32 33.66 1270833
2022-10-19 33.21 33.46 32.60 32.78 913423
2022-10-20 32.74 33.16 31.92 32.02 703692
2022-10-21 32.07 33.21 32.01 33.18 682325
2022-10-24 33.51 33.98 33.10 33.76 726289
2022-10-25 33.67 34.62 33.51 34.38 765626
2022-10-26 34.63 34.89 34.30 34.30 635456
2022-10-27 34.67 34.82 34.11 34.25 1565634
2022-10-28 36.63 37.03 35.55 36.59 1770334
2022-10-31 36.96 37.22 36.50 36.50 1752002
2022-11-01 36.84 37.54 36.64 37.31 1291306
2022-11-02 37.13 37.55 36.26 36.30 1020763
2022-11-03 35.69 36.93 35.40 36.38 869453
2022-11-04 37.17 38.33 37.00 38.30 1118075
2022-11-07 38.26 38.47 37.74 38.01 1156868
2022-11-08 38.03 38.97 37.98 38.50 644458
2022-11-09 38.24 38.79 38.19 38.25 674548
2022-11-10 39.53 39.85 38.85 39.49 660047
2022-11-11 39.51 39.97 38.96 39.03 1021913
2022-11-14 38.99 39.46 38.80 38.92 1041013
2022-11-15 39.58 39.62 38.80 39.15 1302987
2022-11-16 38.85 39.31 38.76 38.95 780514
2022-11-17 38.49 38.75 38.24 38.69 808181
2022-11-18 39.33 39.37 38.85 39.37 666106
2022-11-21 39.36 39.51 38.99 39.00 733793
2022-11-22 39.17 40.00 39.05 39.99 924884
2022-11-23 39.92 40.41 39.92 40.06 514597
2022-11-25 39.98 40.30 39.98 40.18 271984
2022-11-28 39.85 40.21 39.36 39.38 1048934
2022-11-29 39.84 39.84 39.22 39.47 651425
2022-11-30 39.51 40.02 39.00 40.01 978549
2022-12-01 40.24 40.52 39.88 40.21 1072048
2022-12-02 39.68 40.13 39.53 39.84 795346
2022-12-05 39.57 39.57 39.18 39.23 523722
2022-12-06 39.38 39.52 38.50 38.98 1335695
2022-12-07 38.87 39.44 38.87 38.97 1010029
2022-12-08 39.31 39.46 39.05 39.31 521131
2022-12-09 39.22 39.49 38.92 39.00 631545
2022-12-12 39.00 39.68 38.98 39.68 917482
2022-12-13 40.13 40.26 38.87 39.19 1840608
2022-12-14 39.40 39.64 38.48 38.91 983601
2022-12-15 38.44 38.47 37.39 37.58 1230760
2022-12-16 37.17 37.34 36.70 37.05 2188600
2022-12-19 37.14 37.69 37.13 37.27 734102
2022-12-20 37.30 38.08 37.26 37.64 1425365
2022-12-21 38.04 38.71 37.88 38.65 1209204
2022-12-22 38.25 38.25 37.45 37.98 756090
2022-12-23 37.90 38.51 37.83 38.22 450778
2022-12-27 38.18 38.69 38.12 38.36 400333
2022-12-28 38.43 38.65 37.75 37.78 568938
2022-12-29 38.13 38.51 38.00 38.19 541528
2022-12-30 37.94 38.53 37.85 38.47 646386
2023-01-03 38.55 38.77 37.79 38.08 703562
2023-01-04 38.24 38.69 38.17 38.50 1012779
2023-01-05 38.43 38.58 37.51 37.72 956609
2023-01-06 38.00 38.83 37.85 38.74 879391
2023-01-09 39.00 39.93 38.81 38.87 750995
2023-01-10 38.78 39.13 38.70 39.12 486274
2023-01-11 39.22 39.44 39.20 39.22 817634
2023-01-12 39.42 40.08 39.18 39.66 588554
2023-01-13 39.38 39.79 39.30 39.74 457251
2023-01-17 39.86 40.02 39.53 39.86 882431
2023-01-18 40.04 40.15 39.24 39.07 740084
2023-01-19 38.84 38.95 38.15 38.42 855205
2023-01-20 38.53 38.86 38.03 38.86 753508
2023-01-23 38.95 39.05 38.48 38.70 1593801
2023-01-24 38.39 39.29 38.21 38.80 1016824
2023-01-25 38.48 38.96 38.16 38.76 638244
2023-01-26 39.10 39.31 38.69 38.98 689712
2023-01-27 38.93 39.51 38.88 39.02 518556
2023-01-30 38.76 39.38 38.76 38.99 661819
2023-01-31 39.26 39.79 38.95 39.75 1001381
2023-02-01 39.62 39.94 39.15 39.74 1007168
2023-02-02 39.88 39.92 39.15 39.37 1453572
2023-02-03 39.11 40.40 39.00 40.25 1048648
2023-02-06 39.89 40.69 39.84 40.44 1617282
2023-02-07 42.59 43.53 41.35 43.44 3673277
2023-02-08 44.10 44.78 43.44 44.69 1792778
2023-02-09 44.80 45.02 44.41 44.62 1348732
2023-02-10 44.71 45.00 44.30 44.57 1360181
2023-02-13 44.57 45.48 44.31 45.35 1263738
2023-02-14 45.27 45.81 45.05 45.59 1095852
2023-02-15 45.19 46.07 45.10 45.67 988073
2023-02-16 45.16 46.24 45.01 45.81 1296191
2023-02-17 45.75 46.43 45.53 46.28 1317539
2023-02-21 45.77 46.19 45.08 45.45 912937
2023-02-22 45.55 46.08 45.32 45.43 1075987
2023-02-23 45.63 46.18 45.42 45.98 1353117
2023-02-24 45.58 46.09 45.15 45.85 936189
2023-02-27 46.13 46.41 45.43 45.61 1348095
2023-02-28 45.61 46.14 45.61 45.84 1230778
2023-03-01 45.86 46.42 45.73 46.15 838496
2023-03-02 45.86 46.13 45.40 46.13 1265325
2023-03-03 46.31 46.36 45.82 46.27 833895
2023-03-06 46.18 46.56 45.85 46.04 1040421
2023-03-07 46.14 46.58 45.78 46.07 1460332
2023-03-08 46.33 46.66 45.97 46.11 631602
2023-03-09 46.37 46.38 44.90 44.94 997885
2023-03-10 44.66 44.97 43.36 43.63 965725
2023-03-13 42.92 43.16 42.13 42.42 946186
2023-03-14 43.83 44.79 43.43 44.23 1779042
2023-03-15 43.08 43.08 40.80 41.09 1685100
2023-03-16 40.76 42.40 40.65 42.36 1173218
2023-03-17 42.01 42.06 40.94 41.15 1724541
2023-03-20 41.69 42.16 41.14 41.94 912081
2023-03-21 42.85 43.17 42.20 42.60 1093229
2023-03-22 42.64 42.73 41.57 41.64 979235
2023-03-23 41.79 42.33 40.78 41.06 613114
2023-03-24 40.55 41.09 40.00 40.92 1116569
2023-03-27 41.20 41.79 41.10 41.47 780725
2023-03-28 41.51 41.87 41.26 41.57 552140
2023-03-29 42.05 42.30 41.64 42.12 1128592
2023-03-30 42.40 42.57 42.01 42.22 567678
2023-03-31 42.49 42.97 42.24 42.94 751151
2023-04-03 43.78 45.16 43.78 44.49 1634314
2023-04-04 44.36 44.43 41.23 41.59 1296267
2023-04-05 41.40 41.47 40.51 41.17 1797668
2023-04-06 41.23 41.91 40.84 41.71 1743077
2023-04-10 41.53 42.17 41.33 42.07 1728282
2023-04-11 42.33 42.43 41.95 42.17 953405
2023-04-12 42.58 42.94 42.32 42.90 815864
2023-04-13 42.99 43.08 41.87 42.74 1152090
2023-04-14 42.89 43.23 42.27 42.82 861216
2023-04-17 42.79 43.24 42.57 42.93 761021
2023-04-18 43.05 43.39 42.65 42.77 699443
2023-04-19 44.38 44.51 43.66 44.04 1363663
2023-04-20 43.75 44.28 43.53 43.74 711700
2023-04-21 43.62 43.86 43.28 43.58 579787
2023-04-24 43.56 43.84 43.39 43.81 668894
2023-04-25 43.31 43.98 43.31 43.50 1002650
2023-04-26 43.18 43.32 42.60 42.46 725364
2023-04-27 42.69 43.90 42.69 43.80 1468689
2023-04-28 41.98 42.53 40.19 41.93 2295379
2023-05-01 42.36 42.88 41.65 42.66 1496028
2023-05-02 42.64 42.80 41.91 42.60 893384
2023-05-03 42.86 43.36 42.43 42.44 923729
2023-05-04 41.92 41.92 40.57 40.82 1421460
2023-05-05 41.43 42.22 41.38 41.74 872875
2023-05-08 41.92 42.06 41.09 41.42 816527
2023-05-09 41.33 41.80 41.01 41.70 808297
2023-05-10 42.12 42.25 41.10 41.64 651328
2023-05-11 41.38 41.60 41.03 41.25 603245
2023-05-12 41.59 41.84 40.91 41.25 592359
2023-05-15 41.19 41.60 41.05 41.43 520115
2023-05-16 41.17 41.33 40.22 40.48 641843
2023-05-17 40.89 41.44 40.64 41.30 606647
2023-05-18 41.19 42.54 40.93 42.42 799426
2023-05-19 42.83 42.94 41.89 42.28 1022381
2023-05-22 42.87 44.00 42.49 43.02 854366
2023-05-23 42.35 42.40 41.37 41.72 973039
2023-05-24 41.24 41.24 40.44 40.96 769642
2023-05-25 42.14 43.63 42.00 43.58 1746316
2023-05-26 43.66 44.99 43.58 44.73 1342508
2023-05-30 45.17 45.33 44.50 44.80 947424
2023-05-31 45.04 45.40 43.29 43.38 1024566
2023-06-01 43.63 44.27 43.21 44.26 1073192
2023-06-02 44.75 46.45 44.75 46.13 1182489
2023-06-05 45.73 45.71 44.85 46.13 599159
2023-06-06 45.38 46.26 45.06 46.04 515219
2023-06-07 46.28 47.64 46.07 47.60 1074985
2023-06-08 47.38 47.89 47.15 47.66 651563
2023-06-09 47.82 47.82 46.89 47.45 817819
2023-06-12 47.57 48.41 47.15 48.32 697936
2023-06-13 48.25 48.85 48.06 48.33 1122781
2023-06-14 48.30 48.52 47.34 47.98 946185
2023-06-15 47.70 48.40 47.56 48.30 903216
2023-06-16 48.43 48.59 47.58 47.64 1581045
2023-06-20 47.20 47.88 46.70 47.72 1337751
2023-06-21 47.61 48.37 47.39 47.88 949997
2023-06-22 47.82 48.06 47.33 47.85 772262
2023-06-23 47.30 48.45 47.16 48.19 1656407
2023-06-26 48.30 50.03 48.24 49.77 1726456
2023-06-27 49.55 50.99 49.55 50.78 1674643
2023-06-28 50.58 50.93 50.34 50.77 1485308
2023-06-29 50.77 51.09 50.45 50.92 834616
2023-06-30 51.57 51.94 51.01 51.67 939309
2023-07-03 51.50 51.62 51.11 51.39 407383
2023-07-05 50.85 50.95 50.37 50.40 1104335
2023-07-06 50.02 50.33 49.26 49.61 1496571
2023-07-07 49.45 51.18 49.45 50.60 1183187
2023-07-10 50.56 51.87 50.20 51.82 1058626
2023-07-11 51.97 52.39 51.61 51.88 1269283
2023-07-12 52.28 52.91 51.86 52.19 1264585
2023-07-13 52.48 53.15 52.16 53.10 1117304
2023-07-14 53.14 53.31 52.64 53.11 1473852
2023-07-17 53.09 54.06 52.91 53.88 1405320
2023-07-18 53.77 55.61 53.64 55.52 1868845
2023-07-19 55.13 55.30 54.16 54.41 1364375
2023-07-20 54.69 54.81 53.79 53.81 1558350
2023-07-21 53.98 54.36 53.36 53.36 1128840
2023-07-24 53.32 53.77 52.95 53.14 836749
2023-07-25 52.82 53.41 52.67 52.86 1335589
2023-07-26 52.77 52.91 51.20 52.23 2636470
2023-07-27 54.49 54.56 52.08 52.33 2091092
2023-07-28 53.29 55.23 52.71 53.21 2297333
2023-07-31 53.81 53.99 51.90 52.88 1875229
2023-08-01 52.45 54.89 52.25 54.66 2385084
2023-08-02 54.42 56.34 54.38 56.15 3191620
2023-08-03 55.60 55.83 54.58 55.13 2169603
2023-08-04 55.29 55.65 54.32 54.36 1389577
2023-08-07 54.25 55.37 54.05 55.31 1857975
2023-08-08 54.99 55.52 54.52 55.20 1084666
2023-08-09 55.33 55.33 54.24 54.32 1510639
2023-08-10 54.40 55.14 53.13 53.33 1148838
2023-08-11 53.40 54.26 52.97 53.71 966487
2023-08-14 53.35 54.32 53.11 54.05 715618
2023-08-15 53.73 53.85 53.36 53.40 669661
2023-08-16 53.22 53.52 52.23 52.27 805600
2023-08-17 52.50 52.84 51.43 51.50 765022
2023-08-18 51.20 51.80 51.00 51.48 719284
2023-08-21 51.76 52.36 51.38 52.16 895972
2023-08-22 52.36 52.37 51.40 51.68 748791
2023-08-23 52.05 53.13 51.67 52.94 528926
2023-08-24 53.32 54.38 52.77 52.80 972283
2023-08-25 53.00 53.55 52.40 53.16 525669
2023-08-28 53.14 54.32 53.05 53.96 539427
2023-08-29 53.69 54.98 53.65 54.92 728973
2023-08-30 55.06 55.39 54.60 55.34 746250
2023-08-31 55.44 56.87 55.42 56.54 1382185
2023-09-01 56.85 57.49 56.38 57.36 1393968
2023-09-05 56.80 57.13 55.31 55.40 1136455
2023-09-06 55.44 56.13 55.13 55.85 869413
2023-09-07 55.50 57.45 55.26 57.21 1720569
2023-09-08 57.09 58.80 56.97 57.54 2140454
2023-09-11 57.54 58.36 57.38 58.21 1395096
2023-09-12 58.06 58.98 57.21 57.25 2395487
2023-09-13 57.39 57.86 54.76 56.03 2764205
2023-09-14 56.15 56.77 55.42 56.73 1972954
2023-09-15 56.20 56.23 54.90 55.57 3541225
2023-09-18 55.50 56.80 55.18 56.34 1449904
2023-09-19 56.10 56.34 54.70 55.46 909364
2023-09-20 55.91 56.56 54.77 54.85 1048159
2023-09-21 54.55 54.62 53.23 53.40 1736111
2023-09-22 53.47 54.20 53.35 53.52 920045
2023-09-25 53.47 54.54 53.47 54.11 1170485
2023-09-26 53.17 53.43 52.19 52.43 1832774
2023-09-27 52.87 53.55 52.66 53.15 1707308
2023-09-28 53.12 54.59 53.09 53.87 1254518
2023-09-29 54.21 54.25 52.90 52.99 1051732
2023-10-02 52.82 53.26 51.87 52.02 973836
2023-10-03 52.17 52.60 51.35 51.68 1184770
2023-10-04 51.63 52.20 50.75 52.07 1260553
2023-10-05 52.03 52.13 51.08 51.44 1068394
2023-10-06 51.42 53.40 51.25 53.24 1411340
2023-10-09 53.12 53.34 52.41 53.26 580352
2023-10-10 53.37 53.86 52.94 53.08 1241631
2023-10-11 53.09 54.41 53.09 54.39 1160846
2023-10-12 54.57 55.11 53.81 54.18 940460
2023-10-13 54.00 54.15 50.41 50.69 2913930
2023-10-16 51.59 52.27 50.89 51.54 1558081
2023-10-17 51.13 52.68 50.98 52.20 1331949
2023-10-18 50.97 51.11 48.78 49.15 1914875
2023-10-19 48.90 49.35 47.93 48.18 2042803
2023-10-20 47.97 48.04 46.59 47.38 2311456
2023-10-23 47.46 47.95 47.05 47.43 1736437
2023-10-24 47.94 48.09 47.21 47.48 1099796
2023-10-25 48.50 48.73 46.65 46.70 1198718
2023-10-26 46.87 47.54 46.52 46.82 1741220
2023-10-27 47.10 47.89 45.61 45.88 2158627
2023-10-30 47.00 48.25 46.63 47.72 2250284
2023-10-31 47.32 48.38 47.08 48.13 1862548
2023-11-01 48.22 49.63 48.13 49.36 2103904
2023-11-02 50.00 50.34 49.05 49.44 963190
2023-11-03 50.28 50.65 49.86 49.90 900206
2023-11-06 49.97 50.05 49.09 49.78 960260
2023-11-07 49.43 50.35 49.28 49.95 839904
2023-11-08 50.03 50.83 49.90 50.39 961195
2023-11-09 50.79 51.12 49.93 49.94 1422089
2023-11-10 50.29 51.64 50.05 51.28 1479938
2023-11-13 51.01 51.51 50.91 51.44 792177
2023-11-14 52.54 53.80 52.51 53.20 1012855
2023-11-15 53.28 53.80 53.06 53.19 1029887
2023-11-16 53.19 53.88 52.50 52.63 1617778
2023-11-17 52.82 53.20 52.63 53.17 976386
2023-11-20 52.85 53.68 52.69 53.60 1245053
2023-11-21 53.33 53.70 53.24 53.60 1278143
2023-11-22 53.92 54.66 53.92 54.31 906012
2023-11-24 54.23 54.68 54.02 54.11 450475
2023-11-27 54.19 54.62 53.76 54.31 977110
2023-11-28 54.15 54.67 52.53 52.54 1419882
2023-11-29 53.32 53.59 52.26 52.58 1095105
2023-11-30 52.90 53.63 52.70 53.25 1072915
2023-12-01 53.06 54.35 53.06 54.16 745409
2023-12-04 53.69 54.68 53.49 54.55 799987
2023-12-05 54.24 54.71 53.81 53.98 798286
2023-12-06 54.30 55.35 53.98 54.06 533840
2023-12-07 54.07 54.56 53.96 54.40 510459
2023-12-08 54.43 55.66 54.43 55.44 871047
2023-12-11 55.75 56.87 55.73 56.56 800255
2023-12-12 57.00 57.65 56.79 57.31 864923
2023-12-13 57.38 57.55 55.98 56.61 1386544
2023-12-14 57.28 59.40 57.24 59.22 1523536
2023-12-15 58.91 59.47 58.49 58.83 1879839
2023-12-18 58.83 58.83 57.79 58.28 1456402
2023-12-19 58.45 58.83 58.22 58.69 819331
2023-12-20 58.71 59.10 57.69 57.72 811579
2023-12-21 58.15 58.45 57.70 58.32 1345903
2023-12-22 58.72 59.09 58.46 59.03 668076
2023-12-26 59.04 59.37 58.89 58.99 930630
2023-12-27 59.22 59.58 58.70 58.86 722576
2023-12-28 58.52 59.46 58.52 59.29 860493
2023-12-29 59.54 59.57 58.78 59.09 914332
2024-01-02 58.61 58.92 57.80 58.13 1064774
2024-01-03 57.57 57.57 55.86 56.08 1476730
2024-01-04 56.44 56.79 56.17 56.28 782350
2024-01-05 56.09 56.55 55.82 56.36 798543
2024-01-08 56.71 57.45 56.09 57.43 678486
2024-01-09 56.66 57.22 56.15 56.96 1287300
2024-01-10 56.98 57.15 56.07 56.51 1246497
2024-01-11 56.43 56.67 55.53 56.58 728670
2024-01-12 56.50 56.93 55.68 56.26 599024
2024-01-16 55.58 56.27 55.19 56.26 660172
2024-01-17 55.46 56.17 55.46 55.59 651446
2024-01-18 56.07 56.39 55.62 56.28 482301
2024-01-19 56.52 58.04 56.00 58.04 1002713
2024-01-22 58.68 59.04 58.13 58.50 836563
2024-01-23 58.52 58.73 57.55 57.93 696565
2024-01-24 58.58 58.99 57.83 57.86 882203
2024-01-25 58.48 58.89 58.05 58.38 836950
2024-01-26 58.69 59.69 58.38 58.87 1042484
2024-01-29 58.61 59.75 58.61 59.73 640189
2024-01-30 59.68 61.73 59.68 61.44 1588885
2024-01-31 61.17 61.46 60.01 60.04 1058296
2024-02-01 60.58 62.68 60.58 62.50 1651331
2024-02-02 62.32 63.95 62.32 63.43 2034393
2024-02-05 62.83 63.83 62.26 63.01 2433971
2024-02-06 63.44 66.09 60.29 61.82 3949216
2024-02-07 62.58 64.53 61.89 63.97 1903143
2024-02-08 64.08 64.88 63.72 64.29 1840770
2024-02-09 64.13 64.71 63.54 64.05 1360553
2024-02-12 63.94 64.36 63.37 63.79 801370
2024-02-13 62.01 62.76 61.23 62.21 1627091
2024-02-14 62.73 63.49 62.28 63.38 1235393
2024-02-15 64.00 64.00 62.47 63.25 1493625
2024-02-16 63.39 64.77 63.08 63.57 1309147
2024-02-20 62.93 63.47 62.24 62.71 918007
2024-02-21 62.32 63.23 62.11 63.20 1030923
2024-02-22 64.53 66.59 64.53 65.63 1582615
2024-02-23 65.83 66.47 65.43 66.17 1038804
2024-02-26 66.17 66.41 65.82 66.12 707283
2024-02-27 66.81 66.95 65.96 66.24 1244995
2024-02-28 66.10 66.64 65.80 66.14 675288
2024-02-29 66.13 67.77 66.10 67.32 1674227
2024-03-01 67.32 69.40 67.32 68.74 1851394
2024-03-04 69.00 70.13 68.95 69.43 1611884
2024-03-05 68.78 69.09 67.87 68.29 1470077
2024-03-06 69.14 69.98 68.70 69.33 853931
2024-03-07 69.65 70.24 69.44 69.80 827520
2024-03-08 69.93 70.29 68.31 68.58 1235811
2024-03-11 68.33 68.85 67.51 68.31 1292900
2024-03-12 68.34 69.98 68.10 69.89 928305
2024-03-13 69.96 70.99 69.77 70.75 1134157
2024-03-14 71.05 71.41 69.71 70.28 1146771
2024-03-15 69.80 70.80 69.80 69.96 1871348
2024-03-18 70.54 71.29 70.20 70.64 1305349
2024-03-19 70.16 71.68 70.02 71.39 1378145
2024-03-20 71.58 73.05 71.50 72.78 1189316
2024-03-21 73.29 74.35 73.21 73.65 1369213
2024-03-22 73.65 74.24 73.43 73.68 1126614
2024-03-25 73.50 74.37 73.36 74.03 951497
2024-03-26 74.03 75.29 73.89 74.93 1626309
2024-03-27 75.38 75.94 74.08 75.41 1182472
2024-03-28 75.54 76.29 74.68 75.40 1666112
2024-04-01 75.71 75.71 74.71 75.16 1030177
2024-04-02 74.79 75.38 74.48 75.20 844123
2024-04-03 75.06 76.84 75.06 76.57 906101
2024-04-04 77.11 77.84 75.38 75.55 1132457
2024-04-05 76.04 78.34 76.00 78.13 964755
2024-04-08 78.43 78.75 77.50 78.07 988288
2024-04-09 78.72 78.98 74.71 75.00 2178862
2024-04-10 73.25 75.66 72.28 74.43 1552951
2024-04-11 74.73 75.40 74.08 74.90 1117817
2024-04-12 73.95 74.95 73.58 74.17 824013
2024-04-15 75.50 75.78 73.66 74.23 1311869
2024-04-16 73.80 73.90 72.54 73.15 1333596
2024-04-17 73.39 73.87 71.63 72.54 1245953
2024-04-18 72.84 73.65 71.45 71.54 1662203
2024-04-19 71.37 72.42 71.06 71.63 1868828
2024-04-22 72.17 72.25 70.67 71.17 1858725
2024-04-23 72.15 72.96 71.64 72.52 1438043
2024-04-24 76.19 76.40 72.66 73.53 1840668
2024-04-25 72.21 74.99 72.17 74.44 1618265
2024-04-26 74.53 75.76 74.53 75.69 1053277
2024-04-29 75.70 76.04 74.72 75.28 1005010
2024-04-30 75.04 76.00 72.05 72.07 2227374
2024-05-01 71.97 72.87 70.81 71.07 1704807
2024-05-02 71.69 72.04 69.38 71.90 2721046
2024-05-03 74.63 76.55 73.44 75.89 3015107
2024-05-06 76.78 77.75 75.53 76.40 2542828
2024-05-07 76.05 77.75 76.05 77.61 1756877
2024-05-08 78.07 80.03 77.73 79.93 2057401
2024-05-09 80.10 82.30 79.71 82.07 2701480
2024-05-10 82.66 83.78 81.28 81.74 1569480
2024-05-13 81.75 82.00 79.63 80.60 1286005
2024-05-14 80.31 81.72 79.53 81.67 1285104
2024-05-15 82.50 84.19 82.50 84.11 1423508
2024-05-16 83.67 84.36 80.38 80.41 1645399
2024-05-17 81.95 82.25 79.42 80.01 1627649
2024-05-20 80.12 82.16 80.04 81.64 1071722
2024-05-21 81.16 83.23 81.00 83.20 1414622
2024-05-22 82.87 83.14 81.29 82.14 1232170
2024-05-23 83.43 84.79 82.31 82.36 1358900
2024-05-24 82.76 85.75 82.57 85.43 1585020
2024-05-28 86.12 86.57 83.27 83.28 1357094
2024-05-29 82.45 83.21 82.15 83.00 1264274
2024-05-30 82.95 83.75 82.58 82.69 1367050
2024-05-31 82.60 83.09 78.23 81.38 2566757
2024-06-03 81.93 81.93 77.61 79.48 2161032
2024-06-04 79.42 79.42 75.86 76.63 2629437
2024-06-05 78.83 79.81 78.09 79.36 1426188
2024-06-06 81.29 81.67 76.03 76.70 1880188
2024-06-07 76.66 78.61 75.90 76.94 1509577
2024-06-10 76.24 78.79 76.24 78.23 1041481
2024-06-11 77.81 78.42 77.14 78.38 1056131
2024-06-12 79.77 82.05 79.39 81.28 1493329
2024-06-13 81.19 81.89 79.91 81.78 835933
2024-06-14 80.33 81.15 76.71 78.55 1770353
2024-06-17 78.42 79.22 77.04 78.42 1404666
2024-06-18 78.18 80.10 77.41 79.76 1371502
2024-06-20 80.00 80.97 77.67 78.32 1358209
2024-06-21 78.30 78.30 76.14 78.13 2243393
2024-06-24 78.03 79.21 76.88 78.57 1259966
2024-06-25 78.48 78.54 76.78 77.53 1589140
2024-06-26 76.90 77.23 74.80 75.58 1880449
2024-06-27 75.77 76.46 75.18 76.14 1289191
2024-06-28 76.04 77.61 75.49 76.61 2117374
2024-07-01 77.20 77.80 74.96 75.13 1189212
2024-07-02 74.50 76.40 73.73 75.62 804910
2024-07-03 75.91 77.74 75.85 77.32 662294
2024-07-05 77.40 78.10 75.11 75.88 1249870
2024-07-08 76.48 76.88 75.87 76.72 1206009
2024-07-09 76.96 77.58 76.12 76.16 753800
2024-07-10 76.75 78.94 76.38 78.28 1392891
2024-07-11 78.81 79.73 78.07 78.75 1127692
2024-07-12 79.50 80.35 78.17 78.24 1369122
2024-07-15 78.12 79.12 77.15 78.58 1399123
2024-07-16 79.49 81.55 79.14 81.19 933679
2024-07-17 79.28 79.77 74.56 74.65 1895401
2024-07-18 75.27 77.06 73.85 74.19 2139582
2024-07-19 74.57 75.36 73.80 74.73 1487904
2024-07-22 75.95 77.78 75.50 77.46 1235073
2024-07-23 77.23 78.77 76.81 77.58 1194839
2024-07-24 75.60 76.30 71.11 71.29 2990380
2024-07-25 71.43 72.19 68.23 70.33 2765736
2024-07-26 71.72 72.92 70.35 70.54 1993668
2024-07-29 70.88 71.68 70.05 70.38 1888016
2024-07-30 70.86 72.72 68.73 69.55 1639429
2024-07-31 73.44 74.98 72.20 72.63 1867925
2024-08-01 73.95 73.95 68.40 69.44 2574512
2024-08-02 66.50 66.50 63.32 64.40 3202400
2024-08-05 60.48 63.58 60.07 62.58 3988619
2024-08-06 56.45 61.66 56.44 61.00 6171525
2024-08-07 62.09 62.63 59.86 60.72 3409173
2024-08-08 61.91 63.13 61.15 62.78 1649070
2024-08-09 62.57 63.78 62.12 63.72 1677437
2024-08-12 63.60 64.38 62.58 62.74 2455853
2024-08-13 63.75 64.05 62.34 63.46 2123887
2024-08-14 63.71 64.68 63.28 64.53 1617423
2024-08-15 65.84 67.23 65.43 66.92 2349067
2024-08-16 66.83 67.36 65.45 66.18 1607471
2024-08-19 66.38 66.82 65.08 65.91 1113758
2024-08-20 65.90 66.55 65.06 65.37 1524833
2024-08-21 65.37 66.51 65.28 65.95 1912554
2024-08-22 66.14 66.59 65.15 65.36 979356
2024-08-23 65.88 67.74 65.46 67.45 1533182
2024-08-26 67.67 67.89 66.04 66.09 1059533
2024-08-27 65.61 66.85 65.11 66.31 1323928
2024-08-28 66.21 66.64 65.18 65.31 1758730
2024-08-29 66.17 67.66 65.80 66.58 2312998
2024-08-30 67.04 68.01 66.59 67.96 1368428
2024-09-03 67.31 67.69 63.14 63.36 1812576
2024-09-04 63.47 64.17 62.52 62.85 1689302
2024-09-05 62.64 62.84 61.63 62.12 1945075
2024-09-06 62.54 63.47 61.26 61.63 2273219
2024-09-09 62.19 63.01 61.56 62.03 1734209
2024-09-10 62.37 62.83 61.00 62.19 1983558
2024-09-11 62.27 64.27 61.14 63.89 1243161
2024-09-12 63.91 65.42 63.24 64.55 1770935
2024-09-13 65.28 66.61 64.58 65.83 1425131
2024-09-16 65.77 66.70 65.22 65.75 1155573
2024-09-17 66.00 66.88 65.41 66.56 1380699
2024-09-18 66.64 69.03 66.56 67.00 1442532
2024-09-19 69.26 70.68 68.38 70.47 2516279
2024-09-20 70.20 71.05 69.95 70.46 2697521
2024-09-23 70.76 71.69 70.30 70.33 1433935
2024-09-24 70.50 70.88 69.44 69.55 1912989
2024-09-25 69.99 70.71 69.32 69.66 1387896
2024-09-26 70.79 71.46 69.95 70.80 1453995
2024-09-27 71.49 71.70 70.42 70.92 1424641
2024-09-30 70.28 70.54 69.27 70.26 1490007
2024-10-01 70.25 70.57 68.42 68.81 1080078
2024-10-02 68.41 69.48 67.98 68.12 937342
2024-10-03 68.16 68.35 67.11 67.69 1132954
2024-10-04 69.16 69.71 68.23 69.68 1436207
2024-10-07 69.04 71.98 69.04 71.76 2738177
2024-10-08 72.00 72.40 70.48 70.66 1549719
2024-10-09 70.88 72.07 70.77 71.76 1445078
2024-10-10 71.30 72.18 70.29 72.07 1586635
2024-10-11 72.13 73.21 71.83 72.87 1796717
2024-10-14 73.60 75.42 73.30 75.12 1722119
2024-10-15 74.92 75.25 73.19 73.36 1460110
2024-10-16 73.97 74.69 73.06 74.31 1262682
2024-10-17 75.11 76.36 74.71 75.91 1763576
2024-10-18 76.14 76.14 74.92 75.31 1090537
2024-10-21 75.37 75.63 74.36 74.69 737385
2024-10-22 73.60 74.05 72.92 73.43 943813
2024-10-23 72.53 74.13 71.97 73.02 1035344
2024-10-24 73.25 74.27 72.71 74.14 1385651
2024-10-25 74.49 75.20 73.13 73.34 1155170
2024-10-28 74.03 75.35 73.64 74.83 1442971
2024-10-29 73.93 74.89 72.90 74.59 1288817
2024-10-30 73.88 75.13 73.33 74.57 1737125
2024-10-31 73.56 74.77 73.47 74.57 3382099
2024-11-01 71.91 74.50 66.28 68.28 6701147
2024-11-04 68.44 69.73 68.19 68.79 3581327
2024-11-05 68.60 70.45 68.42 69.76 2115587
2024-11-06 73.94 77.27 72.43 77.07 2819280
2024-11-07 77.30 78.85 76.67 77.79 3229803
2024-11-08 77.56 77.73 75.94 76.95 1606595
2024-11-11 78.06 78.20 76.76 77.13 993714
2024-11-12 76.76 77.15 75.29 75.97 1254334
2024-11-13 76.03 77.04 76.03 76.59 1328631
2024-11-14 76.62 77.38 73.92 73.95 1576424
2024-11-15 74.36 74.37 72.41 72.82 2382461
2024-11-18 73.11 73.62 72.58 73.39 2585233
2024-11-19 72.76 76.88 72.42 75.51 2040367
2024-11-20 75.63 76.31 73.73 74.27 1561858
2024-11-21 75.20 78.75 74.56 77.96 1924806
2024-11-22 78.23 79.02 77.79 78.34 1663126
2024-11-25 79.25 80.44 77.66 78.34 1792799
2024-11-26 77.95 78.51 77.26 78.01 807354
2024-11-27 78.19 78.84 76.22 76.54 1083246
2024-11-29 77.54 79.44 77.33 78.31 812675
2024-12-02 78.68 78.97 77.32 77.49 1418853
2024-12-03 77.47 78.37 77.03 78.18 878603
2024-12-04 78.37 81.20 78.22 79.19 1517305
2024-12-05 79.35 79.49 77.51 77.69 1061317
2024-12-06 78.09 78.09 76.54 76.89 993149
2024-12-09 77.13 77.25 74.49 75.07 1425199
2024-12-10 75.26 75.63 73.73 74.44 1274876
2024-12-11 75.38 76.01 74.01 75.32 1540031
2024-12-12 74.93 76.05 74.91 75.59 1209924
2024-12-13 76.01 76.48 73.97 75.03 1439354
2024-12-16 74.92 76.00 74.62 75.63 1305086
2024-12-17 74.83 75.10 71.92 72.62 2286615
2024-12-18 73.29 73.29 68.96 69.29 1547082
2024-12-19 70.29 70.66 69.02 69.61 1650955
2024-12-20 68.78 71.17 68.44 69.55 3184734
2024-12-23 69.54 69.65 68.80 69.37 977545
2024-12-24 69.31 69.97 69.02 69.82 401404
2024-12-26 69.63 70.12 69.21 69.61 971495
2024-12-27 68.96 69.70 68.10 69.03 913029
2024-12-30 68.00 68.65 67.32 68.37 892327
2024-12-31 68.45 68.83 67.97 68.16 677686
2025-01-02 69.02 70.10 68.38 68.46 872950
2025-01-03 68.98 70.78 68.92 70.65 1046689
2025-01-06 71.65 73.17 71.13 71.33 1618131
2025-01-07 71.53 71.61 68.79 70.40 1225195
2025-01-08 69.50 70.02 68.22 69.85 1217460
2025-01-10 68.88 69.44 68.10 68.86 928520
2025-01-13 67.39 68.94 67.37 68.89 1065505
2025-01-14 69.87 71.11 69.49 69.94 1523703
2025-01-15 72.05 72.05 69.80 70.28 1834690
2025-01-16 71.06 72.07 70.24 71.21 1224287
2025-01-17 72.30 72.44 71.10 72.32 1307268
2025-01-21 73.58 75.09 72.93 74.88 1446636
2025-01-22 76.73 78.36 75.35 75.40 1665232
2025-01-23 75.00 75.83 74.61 75.25 1481259
2025-01-24 75.96 76.66 74.54 74.83 1743834
2025-01-27 67.50 68.71 62.09 63.22 6721011
2025-01-28 64.80 65.44 61.12 63.16 4803630
2025-01-29 63.49 64.69 63.32 63.94 4004063
2025-01-30 65.04 66.52 64.35 66.06 2354326
2025-01-31 66.36 66.38 64.39 65.09 1736538
2025-02-03 62.23 63.92 61.71 63.27 2326577
2025-02-04 63.73 64.02 62.36 62.90 1811954
2025-02-05 63.69 64.13 62.63 63.58 3239924
2025-02-06 63.62 66.69 62.15 65.81 7152628
2025-02-07 66.69 68.00 66.32 67.88 3600212
2025-02-10 68.26 68.60 66.96 68.43 1732496
2025-02-11 68.29 68.36 66.04 67.13 2071388
2025-02-12 64.99 68.05 64.66 67.52 2689748
2025-02-13 67.59 68.02 65.87 67.34 1865300
2025-02-14 67.81 68.78 67.01 68.33 1800157
2025-02-18 69.62 69.98 68.50 68.84 2274285
2025-02-19 68.05 68.51 67.05 67.73 1761536
2025-02-20 67.68 67.96 65.59 66.49 1541747
2025-02-21 66.83 66.83 62.00 62.62 2792473
2025-02-24 62.50 62.60 60.41 60.49 2650562
2025-02-25 59.70 61.29 59.07 60.32 2046575
2025-02-26 61.90 62.67 61.12 61.20 2111754
2025-02-27 61.69 62.24 59.76 59.93 1577854
2025-02-28 59.36 60.39 58.56 60.34 1646533
2025-03-03 60.97 61.50 55.69 56.35 2347938
2025-03-04 54.87 56.34 53.30 55.11 2354264
2025-03-05 55.88 56.10 54.56 55.96 2543273
2025-03-06 54.13 56.39 53.28 55.54 3192118
2025-03-07 54.93 55.78 52.78 55.07 3507061
2025-03-10 54.15 54.15 51.99 53.55 4089538
2025-03-11 53.09 55.13 52.84 54.70 2461291
2025-03-12 55.78 56.92 55.25 55.60 2518210

Explore More About NVT

Coins representing dividend payouts and trends

NVT Dividend History

Discover nVent Electric PLC'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

NVT Stock Split History

Discover nVent Electric PLC'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

NVT Historical Prices

Explore nVent Electric PLC's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.