OTIS Historical Prices

Summary

Key Stock Metrics

90.12

(January 13, 2025)

52-Week Low

106.83

(March 10, 2025)

52-Week High

106.83

(March 10, 2025)

All-Time High

99.91

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2020-04-03	43.75	49.30	41.80	47.32	22551644
2020-04-06	47.00	47.85	44.70	45.94	10294152
2020-04-07	45.15	46.99	42.93	44.28	12146546
2020-04-08	42.21	45.20	41.26	44.09	22265782
2020-04-09	44.05	50.25	44.00	49.14	17355648
2020-04-13	48.55	48.67	45.72	46.00	8545210
2020-04-14	45.91	46.30	43.97	45.89	10152133
2020-04-15	44.19	44.85	42.80	44.55	7935497
2020-04-16	44.08	46.41	43.55	45.62	8740244
2020-04-17	47.00	48.56	45.92	46.15	7878054
2020-04-20	45.00	46.98	44.90	45.39	5407460
2020-04-21	44.50	47.20	44.50	45.90	6939729
2020-04-22	47.31	49.55	46.00	47.05	6802088
2020-04-23	47.44	48.04	46.48	47.47	5174889
2020-04-24	48.02	48.50	46.31	47.85	6447126
2020-04-27	48.08	48.60	47.61	48.22	5541214
2020-04-28	49.07	50.95	48.65	49.86	5368208
2020-04-29	50.77	51.73	49.71	51.15	4343893
2020-04-30	50.97	51.60	50.50	50.91	6123786
2020-05-01	50.33	50.53	48.31	49.71	3089700
2020-05-04	48.85	49.67	47.51	49.53	5676627
2020-05-05	49.53	50.64	47.96	48.09	4103610
2020-05-06	48.61	49.00	47.89	48.31	2931809
2020-05-07	49.02	53.29	48.99	51.81	4803320
2020-05-08	52.12	54.17	52.11	52.95	4381849
2020-05-11	52.00	52.40	51.06	51.81	3150608
2020-05-12	52.19	52.29	49.69	49.72	3059907
2020-05-13	49.00	50.30	47.89	48.21	4567104
2020-05-14	47.61	48.40	47.23	48.00	4850038
2020-05-15	47.32	49.22	47.20	48.89	2981387
2020-05-18	50.12	52.34	50.12	52.13	4453655
2020-05-19	51.68	52.93	51.06	52.31	2050277
2020-05-20	52.55	54.70	52.48	52.98	4755173
2020-05-21	52.36	53.55	51.87	52.03	3813099
2020-05-22	52.46	52.72	50.92	51.71	2134337
2020-05-26	53.03	53.99	50.70	50.89	6247010
2020-05-27	51.59	52.65	50.77	52.38	5202304
2020-05-28	52.87	52.95	50.93	50.96	4260743
2020-05-29	50.44	52.87	50.18	52.65	7522913
2020-06-01	52.45	54.44	52.11	54.08	3073320
2020-06-02	54.16	54.75	53.29	54.15	2638267
2020-06-03	55.00	55.58	54.55	55.47	4134479
2020-06-04	55.30	56.66	54.69	55.40	3281334
2020-06-05	57.83	58.71	56.00	58.57	4615256
2020-06-08	58.68	61.32	58.36	61.26	5966460
2020-06-09	60.40	61.46	59.24	60.65	4610216
2020-06-10	60.61	60.96	59.02	59.03	2658267
2020-06-11	56.00	58.07	55.70	56.25	3294100
2020-06-12	57.73	58.98	55.10	56.04	4313079
2020-06-15	54.51	57.80	53.83	57.67	4464602
2020-06-16	59.50	59.80	57.38	57.85	3510345
2020-06-17	58.12	58.19	56.46	56.74	2441582
2020-06-18	56.44	57.68	56.24	57.49	2137731
2020-06-19	58.96	58.96	55.95	57.00	7095876
2020-06-22	56.88	58.18	56.64	57.06	2027002
2020-06-23	57.69	57.87	56.59	56.80	2386949
2020-06-24	56.15	56.97	55.25	55.54	3022247
2020-06-25	55.05	56.50	54.76	56.20	2942920
2020-06-26	56.23	56.48	54.44	55.79	6634333
2020-06-29	55.89	56.80	55.33	56.57	2257457
2020-06-30	55.97	57.10	55.51	56.86	2518132
2020-07-01	57.00	57.00	55.75	55.78	2400512
2020-07-02	56.43	57.24	55.77	56.50	3162958
2020-07-06	57.38	57.58	56.43	56.86	1999186
2020-07-07	56.43	57.31	56.12	56.82	2537947
2020-07-08	57.03	57.15	56.27	56.92	6694910
2020-07-09	56.86	57.94	56.07	56.11	2424202
2020-07-10	56.23	57.31	56.04	56.98	2137282
2020-07-13	56.56	57.94	56.47	56.89	2882550
2020-07-14	56.22	57.45	56.03	57.37	2755365
2020-07-15	58.01	59.00	57.86	58.20	2358423
2020-07-16	58.00	58.56	57.66	58.32	2628836
2020-07-17	58.73	59.03	58.15	58.55	2983181
2020-07-20	58.42	59.65	57.99	58.56	2407941
2020-07-21	58.38	58.94	58.10	58.44	2314095
2020-07-22	57.96	58.93	57.68	58.48	2034327
2020-07-23	58.50	59.47	58.34	59.06	2566689
2020-07-24	59.18	59.20	57.63	58.13	3142148
2020-07-27	57.86	58.44	57.60	58.32	2670339
2020-07-28	59.82	61.83	59.70	60.28	4473631
2020-07-29	60.96	64.36	60.96	64.30	4885387
2020-07-30	63.44	64.52	63.15	63.39	2306996
2020-07-31	62.93	63.19	62.18	62.74	3156178
2020-08-03	63.02	63.82	62.74	63.21	3200490
2020-08-04	62.58	62.90	61.97	62.61	1739425
2020-08-05	62.74	63.65	62.34	63.09	2644969
2020-08-06	62.89	63.52	62.87	63.48	1557463
2020-08-07	63.16	64.47	63.16	64.41	1169123
2020-08-10	64.29	65.30	64.29	65.21	1572675
2020-08-11	65.52	65.95	64.33	64.37	2787721
2020-08-12	64.97	65.47	64.22	64.90	1496578
2020-08-13	64.96	64.96	63.83	64.00	1436187
2020-08-14	63.71	64.51	63.60	64.07	1633916
2020-08-17	64.46	64.53	63.71	63.96	1785590
2020-08-18	63.85	64.40	63.38	63.45	1680153
2020-08-19	63.48	63.59	62.59	62.72	1549081
2020-08-20	62.16	63.25	61.81	62.97	1291462
2020-08-21	63.03	63.74	62.59	63.63	2649469
2020-08-24	63.61	64.23	63.04	63.80	3199942
2020-08-25	64.41	64.81	63.91	64.29	1604343
2020-08-26	64.28	64.79	63.75	64.18	1161925
2020-08-27	64.47	64.91	63.17	63.23	1341726
2020-08-28	63.27	63.63	62.65	63.59	1129890
2020-08-31	63.61	63.84	62.84	62.90	1736431
2020-09-01	62.52	64.28	62.33	64.05	2334134
2020-09-02	63.73	65.56	63.65	65.34	1827188
2020-09-03	64.88	65.45	61.06	61.85	3096875
2020-09-04	62.50	62.60	60.43	61.49	2697093
2020-09-08	61.43	61.75	60.46	60.63	2138023
2020-09-09	61.03	62.53	61.00	62.08	1888567
2020-09-10	61.98	61.98	59.73	59.90	3828933
2020-09-11	60.26	60.71	59.78	60.14	2273409
2020-09-14	60.57	60.57	59.07	59.99	2420195
2020-09-15	60.03	61.62	60.03	60.30	1629575
2020-09-16	60.86	61.01	59.40	59.79	2457021
2020-09-17	58.75	61.09	58.04	61.04	2219891
2020-09-18	61.16	62.64	60.39	60.88	3806523
2020-09-21	60.00	60.22	58.67	59.41	2512107
2020-09-22	58.94	61.12	58.86	60.99	1841562
2020-09-23	60.77	61.77	60.20	60.41	1733683
2020-09-24	60.85	62.75	60.46	62.08	2375112
2020-09-25	61.61	62.35	61.19	61.55	1557768
2020-09-28	62.27	62.88	61.90	62.51	1233920
2020-09-29	62.42	62.76	61.88	62.41	1448947
2020-09-30	62.71	63.60	61.95	62.42	2494042
2020-10-01	62.87	64.22	61.76	62.37	2342523
2020-10-02	61.62	63.44	61.51	63.16	1447863
2020-10-05	63.74	64.63	63.24	64.54	1447769
2020-10-06	64.43	65.00	63.49	63.83	2106970
2020-10-07	64.63	65.62	64.38	65.05	1648100
2020-10-08	64.79	65.51	64.48	64.71	1213224
2020-10-09	65.02	65.67	64.30	65.35	1187048
2020-10-12	65.85	65.99	65.17	65.69	1185859
2020-10-13	65.16	65.80	64.62	65.13	1415922
2020-10-14	65.50	66.00	64.53	65.61	1633760
2020-10-15	64.67	65.44	64.01	65.20	982889
2020-10-16	65.30	65.81	64.81	65.03	1047539
2020-10-19	64.90	65.44	64.08	64.36	910566
2020-10-20	64.68	65.74	64.34	64.39	720056
2020-10-21	64.25	64.83	63.71	63.72	1082601
2020-10-22	63.99	63.99	62.98	63.24	4980345
2020-10-23	63.47	64.02	63.12	63.45	2308615
2020-10-26	63.84	63.89	61.37	63.21	3026045
2020-10-27	62.91	63.24	61.86	61.97	1973150
2020-10-28	61.01	61.26	58.77	58.99	2571050
2020-10-29	58.89	61.19	58.80	60.79	2122637
2020-10-30	60.35	61.30	59.80	61.28	2036607
2020-11-02	62.19	62.77	61.09	62.14	1819091
2020-11-03	62.93	63.85	62.08	62.71	1545985
2020-11-04	62.68	63.65	61.95	62.30	2042703
2020-11-05	63.32	63.95	62.59	62.63	1495660
2020-11-06	62.97	63.81	62.67	63.58	1145797
2020-11-09	67.00	67.29	63.43	63.50	2420172
2020-11-10	63.38	65.92	63.32	65.74	2174604
2020-11-11	65.86	66.33	64.74	66.12	1319543
2020-11-12	66.18	66.46	65.42	65.99	1774840
2020-11-13	66.24	66.74	65.23	65.57	1438545
2020-11-16	66.22	67.64	65.68	67.39	2338931
2020-11-17	67.16	67.95	66.31	67.20	1464977
2020-11-18	67.31	67.98	66.51	66.43	2183046
2020-11-19	66.63	67.19	65.60	66.16	1809896
2020-11-20	66.09	66.74	66.00	66.32	1811253
2020-11-23	66.64	67.53	66.55	67.25	1885919
2020-11-24	68.04	68.04	66.88	67.40	4740950
2020-11-25	67.44	67.47	66.42	67.38	1125466
2020-11-27	67.55	68.21	66.90	67.34	1644981
2020-11-30	66.84	67.70	66.38	66.94	1831064
2020-12-01	67.42	68.16	66.77	66.83	2928108
2020-12-02	66.92	67.27	65.56	65.69	1379830
2020-12-03	65.77	66.85	65.36	65.49	1062128
2020-12-04	65.65	66.04	64.88	65.16	2054250
2020-12-07	64.98	65.31	64.01	64.85	1917602
2020-12-08	64.78	66.15	64.68	66.11	2641580
2020-12-09	65.75	66.21	65.19	65.49	1668614
2020-12-10	65.21	66.14	63.85	64.00	2056714
2020-12-11	63.33	63.88	62.95	63.73	2023889
2020-12-14	64.49	64.49	62.52	62.78	1377812
2020-12-15	63.11	65.59	62.96	64.73	2041202
2020-12-16	64.93	65.33	64.34	65.24	1760573
2020-12-17	65.75	66.32	65.50	65.79	1873744
2020-12-18	65.99	66.20	64.54	65.61	4028790
2020-12-21	64.94	66.48	64.60	66.15	2201281
2020-12-22	65.84	65.99	65.10	65.41	1151493
2020-12-23	65.49	66.24	65.30	65.63	972476
2020-12-24	65.45	65.98	65.29	65.79	992052
2020-12-28	66.18	66.60	65.54	66.00	786365
2020-12-29	66.31	66.60	65.13	65.69	1008403
2020-12-30	65.79	66.83	65.79	66.72	1082152
2020-12-31	66.86	67.69	66.57	67.55	1238174
2021-01-04	67.55	68.02	65.55	65.59	2569651
2021-01-05	65.82	66.42	64.76	65.10	1366172
2021-01-06	65.82	67.33	65.25	66.91	1595951
2021-01-07	67.30	67.96	66.85	67.78	1542465
2021-01-08	67.47	67.97	65.85	66.83	1914190
2021-01-11	66.22	66.79	65.81	66.36	1506196
2021-01-12	66.27	66.80	65.07	65.23	1722042
2021-01-13	65.19	65.54	63.85	63.97	3172569
2021-01-14	64.20	65.37	63.80	64.94	3088409
2021-01-15	64.81	65.69	63.51	65.53	1841095
2021-01-19	66.00	66.45	64.92	65.37	2489215
2021-01-20	65.80	66.50	64.89	65.19	1737151
2021-01-21	65.24	65.24	63.45	63.52	3945603
2021-01-22	63.52	65.21	63.20	64.88	3546622
2021-01-25	64.00	64.61	62.00	64.22	4500206
2021-01-26	64.60	65.09	62.27	63.51	2742223
2021-01-27	62.68	63.01	61.28	62.24	3241607
2021-01-28	62.60	64.82	62.33	63.83	3235048
2021-01-29	65.11	65.99	63.45	64.65	10353184
2021-02-01	65.99	66.01	63.00	64.55	3731467
2021-02-02	65.05	66.78	64.50	64.64	4327752
2021-02-03	64.64	64.87	62.95	64.05	3542163
2021-02-04	63.89	64.13	63.00	63.29	2303907
2021-02-05	62.74	64.20	62.63	63.93	3697943
2021-02-08	63.75	64.53	63.15	63.73	1787087
2021-02-09	63.54	64.59	63.21	64.36	2819294
2021-02-10	64.94	65.90	64.60	65.11	1934156
2021-02-11	65.04	65.21	62.89	63.43	4298887
2021-02-12	62.89	64.54	62.89	63.93	2021686
2021-02-16	64.31	64.34	62.58	63.19	3228368
2021-02-17	63.31	63.37	62.62	62.69	2178566
2021-02-18	62.46	63.58	62.31	63.06	2258367
2021-02-19	63.32	63.46	62.94	63.04	3852745
2021-02-22	62.85	63.60	62.52	63.23	2559972
2021-02-23	62.84	63.57	62.56	63.23	2568275
2021-02-24	63.09	64.41	63.03	64.35	2257336
2021-02-25	64.28	64.91	64.01	64.46	2431957
2021-02-26	64.89	64.89	63.59	63.71	3278262
2021-03-01	64.12	65.75	64.07	64.93	1897938
2021-03-02	64.73	65.85	64.33	65.41	2657493
2021-03-03	65.51	67.65	65.07	67.00	3210772
2021-03-04	66.83	66.90	63.34	63.95	3634416
2021-03-05	64.52	65.11	62.76	64.87	2168100
2021-03-08	64.97	66.33	64.59	65.22	1636711
2021-03-09	65.69	66.65	64.92	64.93	2547338
2021-03-10	64.67	66.50	64.61	66.25	1814937
2021-03-11	66.10	67.64	65.89	67.30	2214718
2021-03-12	67.65	67.65	65.99	66.00	1938196
2021-03-15	65.94	66.64	65.52	66.61	1495730
2021-03-16	67.12	67.97	66.58	67.70	2371798
2021-03-17	67.99	68.65	67.36	68.58	1729486
2021-03-18	68.15	68.64	67.46	68.15	2752857
2021-03-19	67.89	67.89	66.52	66.86	3149112
2021-03-22	66.81	66.94	65.64	66.82	1391532
2021-03-23	66.42	67.71	66.20	66.96	1364553
2021-03-24	66.88	67.96	66.88	67.17	1377996
2021-03-25	67.41	68.14	66.76	67.86	1738865
2021-03-26	68.16	69.38	67.62	69.04	1989386
2021-03-29	69.83	70.67	69.50	69.91	2038308
2021-03-30	70.07	70.49	69.42	69.74	2604772
2021-03-31	70.02	70.02	68.27	68.45	3783130
2021-04-01	68.89	69.64	68.32	69.26	1579230
2021-04-05	69.08	69.70	68.92	69.23	1126557
2021-04-06	69.50	70.47	68.89	69.72	1972828
2021-04-07	69.86	70.27	69.41	69.63	7225739
2021-04-08	69.49	69.65	68.92	69.41	1881696
2021-04-09	69.68	70.95	69.45	70.75	3557765
2021-04-12	70.62	71.11	70.32	70.65	1986115
2021-04-13	70.45	71.24	70.19	71.12	1513400
2021-04-14	71.00	71.08	70.06	70.40	3099760
2021-04-15	70.64	71.24	70.11	70.97	1495616
2021-04-16	71.41	71.41	69.85	70.58	2548555
2021-04-19	70.71	71.39	70.35	71.03	2641319
2021-04-20	71.64	71.69	70.33	70.47	3682279
2021-04-21	70.45	71.08	69.83	71.04	3080267
2021-04-22	71.23	71.75	70.61	70.95	2415568
2021-04-23	71.07	71.98	70.74	71.28	2574824
2021-04-26	76.44	76.88	74.55	76.27	6077801
2021-04-27	76.50	79.26	76.12	79.00	6143915
2021-04-28	79.18	79.50	77.99	78.00	3492291
2021-04-29	78.02	79.12	78.02	78.69	2492254
2021-04-30	78.25	78.67	77.55	77.87	3659512
2021-05-03	78.49	79.10	77.91	78.40	2739940
2021-05-04	78.38	79.56	78.38	78.72	3402164
2021-05-05	78.89	78.62	77.76	78.06	1535238
2021-05-06	78.43	78.88	77.70	78.36	2983462
2021-05-07	78.08	78.95	77.91	78.19	2780651
2021-05-10	78.67	79.10	78.03	78.25	4867424
2021-05-11	77.79	78.11	76.85	77.62	2939228
2021-05-12	77.76	77.96	76.11	76.13	2392724
2021-05-13	75.99	77.53	75.82	77.15	2658311
2021-05-14	77.65	79.44	77.41	78.88	3255341
2021-05-17	78.73	79.18	78.10	79.01	2233955
2021-05-18	79.55	79.69	78.57	78.60	2941248
2021-05-19	77.94	78.00	77.03	77.23	5465695
2021-05-20	77.12	77.86	76.86	77.36	6751450
2021-05-21	77.62	78.30	77.28	77.57	2244986
2021-05-24	77.60	78.33	77.21	78.13	1547763
2021-05-25	78.28	78.61	77.66	77.69	2288635
2021-05-26	77.77	78.23	77.55	77.77	1890137
2021-05-27	78.15	79.09	77.69	78.71	2818972
2021-05-28	78.48	78.71	77.83	78.33	1914989
2021-06-01	79.17	79.83	78.28	78.41	2207648
2021-06-02	78.42	78.76	77.77	78.27	1863675
2021-06-03	78.25	79.43	77.67	79.14	1949868
2021-06-04	79.25	79.92	79.22	79.87	1643993
2021-06-07	80.40	80.81	79.47	79.61	1723582
2021-06-08	79.76	80.95	79.38	80.85	2647566
2021-06-09	80.79	81.18	80.33	80.75	1947285
2021-06-10	81.05	81.56	79.79	80.42	1753190
2021-06-11	80.85	80.99	79.70	80.54	1527791
2021-06-14	80.57	80.80	80.13	80.80	1232805
2021-06-15	80.97	81.27	80.42	80.99	1341491
2021-06-16	81.01	81.31	80.29	80.63	2578080
2021-06-17	80.92	81.19	79.45	80.47	3734755
2021-06-18	79.76	80.17	78.93	79.50	4490757
2021-06-21	80.09	81.10	79.67	81.04	2582764
2021-06-22	81.04	81.81	80.75	81.37	1757790
2021-06-23	81.64	81.66	80.74	80.82	1276392
2021-06-24	80.89	81.70	80.69	81.37	1679098
2021-06-25	81.51	81.91	81.28	81.65	2532070
2021-06-28	81.60	81.75	80.74	81.66	1939959
2021-06-29	81.69	82.47	81.58	82.08	1843957
2021-06-30	81.85	82.41	81.23	81.77	1981789
2021-07-01	82.19	82.39	81.70	82.08	1576084
2021-07-02	82.19	82.94	81.85	82.66	1113070
2021-07-06	82.27	82.57	81.70	82.25	1570298
2021-07-07	82.86	84.65	82.32	84.08	1645409
2021-07-08	82.92	83.93	82.46	83.09	1478171
2021-07-09	83.84	84.01	83.23	83.82	1073260
2021-07-12	83.47	83.89	83.24	83.82	1506718
2021-07-13	84.01	84.39	83.30	83.53	1683234
2021-07-14	83.40	84.98	83.40	84.78	1772096
2021-07-15	84.50	85.42	84.50	85.23	1769157
2021-07-16	85.07	85.55	84.87	84.92	1654800
2021-07-19	84.31	84.41	83.02	84.06	2534142
2021-07-20	84.45	86.29	84.14	86.10	1839214
2021-07-21	86.25	86.91	86.15	86.81	1447683
2021-07-22	87.00	87.65	86.62	87.33	2123244
2021-07-23	88.08	88.82	87.65	88.52	1649130
2021-07-26	89.94	90.20	86.85	89.06	3098620
2021-07-27	89.03	89.16	87.52	88.22	1702123
2021-07-28	88.02	88.44	87.27	87.93	1670168
2021-07-29	88.35	88.94	87.87	88.87	2010060
2021-07-30	88.84	89.79	88.69	89.55	1545241
2021-08-02	89.68	90.67	89.68	89.93	1441015
2021-08-03	90.11	91.82	90.10	91.28	1683861
2021-08-04	91.00	91.67	90.57	90.80	1214829
2021-08-05	91.15	91.41	90.03	90.73	1547017
2021-08-06	91.03	91.32	89.96	90.14	1938604
2021-08-09	89.82	90.06	88.94	89.73	1867197
2021-08-10	89.89	90.56	89.39	89.87	1269495
2021-08-11	89.91	90.54	89.81	90.43	1539632
2021-08-12	90.43	90.43	89.56	90.20	1344104
2021-08-13	90.26	91.03	90.10	90.66	2823883
2021-08-16	90.75	92.10	90.46	91.90	2669602
2021-08-17	91.43	91.75	90.17	90.74	1821874
2021-08-18	90.47	91.72	90.30	90.26	2377654
2021-08-19	89.57	90.89	89.31	90.20	1343482
2021-08-20	89.83	90.41	89.47	90.02	3291455
2021-08-23	90.54	90.99	89.86	89.92	2037594
2021-08-24	89.86	90.76	89.66	90.37	2585536
2021-08-25	90.77	91.47	90.62	91.13	2034518
2021-08-26	90.92	92.00	90.91	91.81	1527919
2021-08-27	92.11	92.68	91.76	92.01	1195733
2021-08-30	92.01	92.84	91.78	92.37	868035
2021-08-31	92.37	92.65	91.86	92.22	2124729
2021-09-01	92.19	92.20	90.96	91.50	1711758
2021-09-02	91.90	92.46	91.65	92.06	1546964
2021-09-03	91.89	92.46	91.58	91.82	1313376
2021-09-07	91.57	91.57	89.26	89.38	2056403
2021-09-08	89.13	91.06	89.04	90.72	2312372
2021-09-09	90.84	91.26	90.12	90.48	1610289
2021-09-10	91.03	91.24	90.20	90.55	1494888
2021-09-13	91.33	91.71	89.41	89.95	2013247
2021-09-14	90.21	90.83	89.27	90.36	2113732
2021-09-15	90.58	90.58	89.46	90.35	2868610
2021-09-16	90.35	90.35	87.63	88.20	3171202
2021-09-17	87.26	87.45	84.89	85.02	11038262
2021-09-20	84.00	84.40	82.27	83.18	4458273
2021-09-21	83.32	84.12	81.93	82.00	4208820
2021-09-22	83.86	85.55	83.12	84.29	3488663
2021-09-23	84.53	86.81	84.03	85.74	4250210
2021-09-24	85.42	86.15	84.56	84.86	1874225
2021-09-27	84.55	85.14	84.05	84.23	1614416
2021-09-28	83.57	84.16	82.72	83.71	2440734
2021-09-29	83.90	84.39	83.11	83.32	1784609
2021-09-30	83.88	84.08	82.27	82.28	2354761
2021-10-01	82.66	83.00	81.05	82.50	2530445
2021-10-04	82.11	83.13	81.58	81.91	2474937
2021-10-05	82.28	83.75	81.85	83.36	2080906
2021-10-06	82.79	83.50	81.21	82.87	1916948
2021-10-07	83.94	85.11	83.78	84.38	2487934
2021-10-08	83.91	84.39	82.65	83.45	1942610
2021-10-11	83.23	83.50	81.56	81.62	2134271
2021-10-12	81.81	82.19	81.28	81.94	2368860
2021-10-13	82.24	82.29	81.08	81.28	1519323
2021-10-14	81.96	83.49	81.95	83.41	2166522
2021-10-15	83.92	84.69	83.49	84.10	1681440
2021-10-18	83.66	83.87	82.97	83.32	1452323
2021-10-19	84.00	84.74	83.77	84.42	1387961
2021-10-20	84.63	86.46	84.23	85.46	2339914
2021-10-21	84.18	85.39	83.49	85.35	1917710
2021-10-22	85.86	86.71	85.41	85.63	2678749
2021-10-25	81.09	83.95	81.09	81.86	3623858
2021-10-26	82.34	82.60	79.76	80.27	3657569
2021-10-27	80.67	80.83	79.49	79.72	2896659
2021-10-28	79.60	80.16	78.60	79.92	2435445
2021-10-29	79.56	81.48	79.54	80.31	2870473
2021-11-01	80.46	81.16	80.13	80.92	1846159
2021-11-02	81.33	81.45	80.15	81.11	1465560
2021-11-03	81.28	81.82	79.62	80.61	2306710
2021-11-04	80.94	81.86	80.79	81.84	1943226
2021-11-05	82.13	82.71	81.56	81.71	1500926
2021-11-08	82.11	82.39	81.39	82.24	2422427
2021-11-09	82.40	83.67	82.07	83.54	3078861
2021-11-10	83.95	84.45	83.19	83.36	2986305
2021-11-11	83.45	83.70	82.77	83.40	1743481
2021-11-12	83.94	85.65	83.31	85.63	1737688
2021-11-15	85.50	85.59	83.94	84.16	1319103
2021-11-16	84.56	84.99	84.22	84.52	1532764
2021-11-17	84.36	86.05	84.10	85.33	2657814
2021-11-18	84.79	86.42	84.68	86.23	2586468
2021-11-19	86.44	87.83	86.07	86.26	2901685
2021-11-22	86.25	86.39	83.87	84.20	1770621
2021-11-23	84.00	84.38	83.52	83.81	1683015
2021-11-24	83.65	84.55	82.87	84.46	1024740
2021-11-26	82.93	84.23	82.50	83.19	1170076
2021-11-29	84.11	84.34	82.99	83.58	1934285
2021-11-30	83.08	83.58	80.15	80.40	2602255
2021-12-01	81.70	83.34	80.42	80.45	2247464
2021-12-02	80.86	83.07	80.86	82.85	2224908
2021-12-03	83.35	83.60	81.92	82.80	2236384
2021-12-06	83.40	84.49	82.68	84.01	2046225
2021-12-07	85.14	86.26	84.72	85.70	2092977
2021-12-08	85.65	86.52	84.70	86.21	2923569
2021-12-09	86.04	86.61	85.17	86.19	2406919
2021-12-10	86.32	86.57	85.80	86.08	2378952
2021-12-13	86.25	86.64	84.80	85.38	2502443
2021-12-14	85.07	85.40	84.08	84.81	2178572
2021-12-15	85.05	85.39	83.48	84.92	2011916
2021-12-16	85.71	86.87	85.21	86.51	3345147
2021-12-17	85.43	86.67	84.02	84.16	2875700
2021-12-20	83.25	83.25	80.58	82.33	2440464
2021-12-21	83.33	84.28	82.81	84.18	1415064
2021-12-22	84.13	84.56	83.64	84.31	1014482
2021-12-23	84.85	85.59	84.43	85.25	933058
2021-12-27	85.73	86.54	85.59	86.52	674376
2021-12-28	86.49	86.71	86.13	86.46	731224
2021-12-29	86.22	87.23	86.22	86.82	1229678
2021-12-30	86.87	87.27	86.30	86.36	864316
2021-12-31	86.17	87.57	86.17	87.07	985595
2022-01-03	87.20	88.22	84.58	85.57	2209557
2022-01-04	85.40	86.46	84.97	86.22	1739150
2022-01-05	86.53	87.11	83.73	83.83	2656938
2022-01-06	84.19	84.98	83.78	84.71	1641474
2022-01-07	84.40	85.27	84.21	84.36	2351500
2022-01-10	83.81	84.69	82.46	84.66	1940012
2022-01-11	85.20	86.29	84.18	86.24	2334237
2022-01-12	86.72	87.34	86.13	86.95	2864074
2022-01-13	87.09	87.68	85.54	85.76	3365817
2022-01-14	84.86	85.65	83.04	84.18	2870360
2022-01-18	83.05	84.15	81.68	83.89	2640537
2022-01-19	84.20	84.44	82.85	83.10	2632236
2022-01-20	83.60	84.10	81.84	82.21	3534503
2022-01-21	82.21	83.90	81.57	83.11	2844009
2022-01-24	81.68	83.35	80.14	83.23	4451913
2022-01-25	81.73	83.63	80.92	82.97	4027254
2022-01-26	83.57	84.62	81.00	81.52	3633100
2022-01-27	82.30	83.42	81.30	82.61	3093558
2022-01-28	82.21	82.82	80.84	82.77	4367481
2022-01-31	81.30	85.70	80.52	85.43	4710658
2022-02-01	85.85	86.37	81.57	83.56	4970874
2022-02-02	83.82	84.31	82.43	83.27	2889917
2022-02-03	82.67	83.63	81.75	81.85	2902856
2022-02-04	81.26	83.23	80.97	82.44	3508550
2022-02-07	82.60	82.90	81.50	81.66	1790204
2022-02-08	82.04	84.26	81.90	84.07	3294336
2022-02-09	84.91	85.11	83.41	83.77	2131993
2022-02-10	82.88	83.33	81.20	81.55	1926382
2022-02-11	81.60	81.84	79.11	79.64	2494989
2022-02-14	79.56	80.25	78.67	79.75	3898995
2022-02-15	81.18	81.68	78.55	78.79	4126287
2022-02-16	78.94	79.32	77.46	78.63	3305157
2022-02-17	78.03	78.10	76.16	76.22	2253451
2022-02-18	76.05	76.92	75.34	76.35	6320258
2022-02-22	76.10	77.51	75.88	76.30	2481366
2022-02-23	76.77	76.80	74.16	74.69	2771000
2022-02-24	73.33	76.93	73.10	76.59	3807048
2022-02-25	76.68	78.78	76.46	78.51	3005323
2022-02-28	77.16	78.93	77.16	78.33	3918456
2022-03-01	78.34	78.48	76.56	77.65	3501571
2022-03-02	78.18	79.01	78.05	78.78	3266199
2022-03-03	79.67	80.54	78.70	79.18	2660939
2022-03-04	78.21	78.58	76.66	77.96	2986713
2022-03-07	77.80	78.09	74.25	74.30	2768449
2022-03-08	74.21	75.23	73.48	73.50	3249808
2022-03-09	74.94	76.20	74.76	75.26	3050225
2022-03-10	74.30	74.55	73.30	73.80	3981056
2022-03-11	73.99	74.12	72.27	72.40	3290834
2022-03-14	73.33	73.38	71.07	71.98	4014863
2022-03-15	72.50	73.91	71.95	73.65	4655611
2022-03-16	74.51	76.83	74.00	75.50	2692821
2022-03-17	75.04	76.44	74.99	76.39	1868180
2022-03-18	76.65	78.37	76.52	77.98	3822487
2022-03-21	77.52	78.17	76.42	77.33	1804970
2022-03-22	77.30	78.58	77.30	77.53	2601819
2022-03-23	77.13	77.61	76.25	76.44	1675320
2022-03-24	76.38	77.47	75.95	77.42	1837903
2022-03-25	77.61	77.75	76.62	77.24	1531948
2022-03-28	76.96	78.05	76.32	78.01	2218238
2022-03-29	78.70	79.49	78.09	78.65	1812218
2022-03-30	78.00	78.65	77.70	77.75	1261632
2022-03-31	77.61	78.35	76.90	76.95	2413364
2022-04-01	76.91	77.25	75.75	76.28	2591908
2022-04-04	76.30	76.75	75.81	76.64	1872631
2022-04-05	76.36	76.57	74.91	75.15	1582892
2022-04-06	74.33	76.35	74.16	76.23	2666190
2022-04-07	75.78	77.99	75.78	77.54	3012172
2022-04-08	77.26	78.20	77.11	77.24	2106957
2022-04-11	77.00	77.26	76.16	76.37	1750386
2022-04-12	76.52	77.19	75.49	75.89	2814162
2022-04-13	75.26	76.50	75.26	75.84	1592641
2022-04-14	76.03	76.49	74.70	74.75	1717041
2022-04-18	74.69	75.07	73.12	73.62	1517120
2022-04-19	74.03	75.48	73.87	75.37	1380356
2022-04-20	75.98	76.37	75.29	75.52	2107786
2022-04-21	76.10	76.63	74.84	75.21	2256151
2022-04-22	73.84	74.63	73.32	73.42	2115477
2022-04-25	75.28	76.03	73.06	74.60	4038917
2022-04-26	73.37	73.97	72.19	72.37	2231463
2022-04-27	72.31	74.35	72.31	73.57	2499916
2022-04-28	73.59	76.52	73.44	76.07	2837432
2022-04-29	75.58	75.92	72.57	72.84	2808100
2022-05-02	73.00	74.04	71.33	72.95	2627356
2022-05-03	72.92	73.63	72.47	73.32	2296959
2022-05-04	73.94	76.83	73.26	76.60	2700809
2022-05-05	75.49	76.10	73.94	74.68	2377774
2022-05-06	74.23	74.87	72.77	74.58	2470394
2022-05-09	73.29	74.19	72.77	73.31	2718037
2022-05-10	73.87	74.80	71.47	72.77	2770955
2022-05-11	72.71	73.98	72.34	72.90	3214419
2022-05-12	72.52	74.30	71.26	73.00	2482066
2022-05-13	73.83	75.49	73.49	75.11	2601228
2022-05-16	74.56	74.86	73.58	74.34	2101011
2022-05-17	75.04	75.46	73.86	75.46	2742803
2022-05-18	74.41	74.87	71.99	71.92	1899665
2022-05-19	71.26	73.49	71.21	72.59	1780536
2022-05-20	73.31	74.36	71.45	73.44	3017741
2022-05-23	73.99	74.78	73.13	73.87	2473127
2022-05-24	74.83	75.88	73.23	75.49	3071756
2022-05-25	74.72	74.92	72.78	73.53	2854906
2022-05-26	74.38	75.57	74.08	75.08	3380136
2022-05-27	75.85	76.62	75.38	76.30	2837741
2022-05-31	75.55	75.66	73.73	74.40	9765381
2022-06-01	74.32	75.17	73.58	73.97	2383970
2022-06-02	74.00	75.36	73.65	75.24	2133631
2022-06-03	74.74	75.32	74.09	75.19	1415444
2022-06-06	75.53	76.06	75.08	75.20	1019948
2022-06-07	74.74	76.56	74.38	76.49	1582480
2022-06-08	75.83	76.94	75.19	76.34	1926890
2022-06-09	76.19	77.16	75.76	76.00	2505109
2022-06-10	74.79	75.03	73.27	73.29	2314546
2022-06-13	71.43	72.20	70.45	71.10	1860442
2022-06-14	70.92	71.21	68.64	69.21	1859357
2022-06-15	69.41	70.77	68.76	69.76	1629268
2022-06-16	68.42	68.49	66.97	67.95	1818674
2022-06-17	67.94	68.74	67.23	67.88	3669440
2022-06-21	68.80	70.11	68.16	69.87	2506060
2022-06-22	68.48	69.12	67.87	68.76	2621786
2022-06-23	68.68	69.52	67.92	68.59	1791029
2022-06-24	68.95	70.90	68.47	70.86	3453527
2022-06-27	71.30	71.37	69.13	69.92	2327723
2022-06-28	70.20	70.85	69.49	69.79	1877814
2022-06-29	69.50	70.20	68.52	69.78	2728652
2022-06-30	68.97	70.91	68.75	70.67	2822561
2022-07-01	70.98	72.25	70.23	71.90	2096473
2022-07-05	70.38	71.49	70.18	71.37	1936782
2022-07-06	71.46	71.78	70.59	71.26	2440039
2022-07-07	68.65	70.21	67.36	70.09	4386820
2022-07-08	70.00	70.37	68.82	69.89	2485611
2022-07-11	69.93	70.17	68.70	69.00	2116858
2022-07-12	68.89	70.20	68.56	68.84	2430655
2022-07-13	68.08	68.95	67.83	68.40	1635472
2022-07-14	67.32	69.02	67.00	68.99	2793636
2022-07-15	69.93	70.15	69.26	69.51	3010099
2022-07-18	69.89	70.48	68.78	68.96	1525857
2022-07-19	69.80	71.93	69.75	71.84	2450518
2022-07-20	72.04	72.76	71.10	72.67	1942411
2022-07-21	72.65	73.12	72.25	72.95	1520885
2022-07-22	73.08	73.29	71.38	71.90	3805271
2022-07-25	71.97	72.66	71.71	72.39	1620763
2022-07-26	72.39	72.79	71.59	72.72	1897796
2022-07-27	72.80	76.61	72.80	76.44	3786533
2022-07-28	76.06	77.49	75.91	76.85	2118315
2022-07-29	77.09	78.55	76.39	78.17	2183052
2022-08-01	77.30	79.05	77.30	78.28	2425713
2022-08-02	78.17	78.77	77.40	77.46	2146675
2022-08-03	77.85	79.70	77.46	79.23	2483628
2022-08-04	79.58	79.81	79.04	79.50	2129610
2022-08-05	78.91	79.72	78.56	79.32	1492698
2022-08-08	79.80	80.07	79.02	79.28	1882426
2022-08-09	78.90	79.08	78.36	78.86	1276566
2022-08-10	80.00	80.55	79.38	79.90	1419726
2022-08-11	80.71	81.54	80.10	80.60	1665769
2022-08-12	81.06	81.86	80.55	81.75	1758848
2022-08-15	81.26	81.94	81.01	81.55	2015554
2022-08-16	81.24	81.76	80.91	81.32	1862059
2022-08-17	80.52	80.86	80.16	80.29	1623175
2022-08-18	80.54	80.59	80.01	80.41	1183119
2022-08-19	80.03	80.20	78.99	79.41	1212521
2022-08-22	78.07	78.28	77.09	77.33	2493907
2022-08-23	77.13	77.66	76.56	76.90	1680324
2022-08-24	76.96	77.66	76.78	77.37	1676762
2022-08-25	77.71	78.24	77.39	78.18	1881593
2022-08-26	78.39	78.39	75.17	75.23	1482079
2022-08-29	74.75	74.80	73.89	74.07	1441746
2022-08-30	74.13	74.36	72.23	72.86	2247014
2022-08-31	73.20	73.49	71.83	72.22	3350562
2022-09-01	72.14	72.76	71.32	72.72	1653577
2022-09-02	73.46	73.61	71.45	71.72	1565901
2022-09-06	71.70	72.15	70.93	72.08	1597276
2022-09-07	72.21	73.51	71.73	73.41	1751408
2022-09-08	72.94	73.22	72.42	72.91	1883942
2022-09-09	73.18	73.54	72.77	73.40	1803334
2022-09-12	73.99	74.10	72.87	73.80	1693841
2022-09-13	72.27	72.43	70.76	71.12	1756298
2022-09-14	71.05	71.18	69.31	69.85	2097241
2022-09-15	69.90	70.46	68.69	68.93	2129143
2022-09-16	68.17	68.30	67.02	67.80	3782524
2022-09-19	67.45	68.35	67.40	68.25	2337987
2022-09-20	67.83	68.01	66.89	67.62	1842531
2022-09-21	67.93	68.84	67.02	67.03	1579761
2022-09-22	66.58	67.12	65.36	65.45	1980977
2022-09-23	64.99	65.93	64.76	65.78	2551611
2022-09-26	65.48	66.58	64.85	65.37	2415477
2022-09-27	65.94	66.25	64.61	65.13	1890537
2022-09-28	65.73	66.23	64.90	65.77	2264449
2022-09-29	65.22	65.36	63.88	64.50	1910815
2022-09-30	64.53	64.92	63.74	63.80	2625604
2022-10-03	64.72	66.01	64.11	65.44	1905593
2022-10-04	66.46	67.48	66.29	67.05	2424965
2022-10-05	66.42	67.88	66.34	67.43	1452538
2022-10-06	67.22	67.61	66.70	66.80	1669979
2022-10-07	66.17	66.51	64.87	65.26	1446566
2022-10-10	65.80	65.99	64.47	65.01	841339
2022-10-11	64.97	65.57	64.48	64.75	1449160
2022-10-12	65.07	65.34	64.57	64.58	1637569
2022-10-13	63.18	65.55	62.49	65.01	1946388
2022-10-14	65.43	66.10	63.83	64.12	1632929
2022-10-17	65.03	65.73	64.81	65.37	1688550
2022-10-18	66.92	67.00	66.00	66.71	1637234
2022-10-19	66.47	66.95	65.66	66.28	1552325
2022-10-20	66.44	66.71	64.67	64.75	1923236
2022-10-21	65.03	66.94	64.30	66.79	2351057
2022-10-24	67.17	67.89	66.79	67.08	2518266
2022-10-25	66.98	68.91	66.98	68.85	2567053
2022-10-26	68.69	69.15	66.78	68.34	3656729
2022-10-27	68.51	71.52	68.40	70.01	3016937
2022-10-28	70.12	71.87	69.85	71.69	1918388
2022-10-31	70.68	71.52	70.24	70.64	2551864
2022-11-01	71.27	72.02	70.73	71.51	1885243
2022-11-02	71.21	72.57	70.20	70.21	1782943
2022-11-03	69.47	71.09	69.12	70.21	2035020
2022-11-04	71.29	73.87	71.29	73.22	2299001
2022-11-07	73.09	73.77	72.69	73.74	1777414
2022-11-08	73.94	74.20	72.60	73.16	1528100
2022-11-09	72.96	73.89	72.54	72.61	1743202
2022-11-10	74.52	76.11	74.52	75.60	2643463
2022-11-11	75.66	78.03	75.62	77.37	2984532
2022-11-14	76.76	79.56	76.72	77.77	4178882
2022-11-15	78.47	79.48	78.19	78.71	2349083
2022-11-16	78.45	79.75	78.33	78.11	2169657
2022-11-17	77.00	77.41	75.71	77.35	3420825
2022-11-18	78.18	78.76	77.42	77.76	3697558
2022-11-21	77.47	78.52	76.81	78.19	2068824
2022-11-22	78.56	78.59	77.60	78.25	1916324
2022-11-23	77.97	78.53	77.51	78.10	1898030
2022-11-25	78.54	79.02	78.22	78.67	971086
2022-11-28	78.02	78.36	76.20	76.34	2065831
2022-11-29	76.46	77.62	76.14	76.88	1869023
2022-11-30	76.81	78.17	75.52	78.09	3462101
2022-12-01	77.62	78.91	77.34	78.83	1776688
2022-12-02	78.07	80.16	77.52	79.75	1998314
2022-12-05	78.82	79.26	77.84	78.48	2100225
2022-12-06	78.47	79.22	78.25	79.19	2674043
2022-12-07	78.97	79.49	78.36	79.00	2151254
2022-12-08	79.88	80.00	79.06	79.74	2376748
2022-12-09	79.87	80.00	78.36	78.46	1417236
2022-12-12	78.90	80.62	78.52	80.54	1681212
2022-12-13	82.00	82.00	80.58	80.95	2600884
2022-12-14	81.00	81.94	79.90	80.25	3025928
2022-12-15	79.34	79.57	77.99	78.82	2119441
2022-12-16	78.21	78.73	77.70	78.60	4036941
2022-12-19	78.63	79.02	77.57	77.87	1532695
2022-12-20	77.90	78.26	77.51	77.92	1889767
2022-12-21	78.44	79.13	77.91	79.03	1621721
2022-12-22	78.56	78.78	77.10	78.14	1379563
2022-12-23	77.90	78.63	77.74	78.36	810374
2022-12-27	78.37	78.97	78.01	78.51	955362
2022-12-28	78.60	78.75	77.39	77.40	882790
2022-12-29	78.04	79.23	77.60	79.07	957731
2022-12-30	78.80	78.99	77.55	78.31	995953
2023-01-03	78.94	79.46	78.41	79.12	1317314
2023-01-04	79.78	80.87	79.30	80.77	1611862
2023-01-05	80.51	80.81	79.96	80.13	2136300
2023-01-06	80.99	82.05	80.41	81.85	1555378
2023-01-09	81.98	82.93	81.32	81.47	1652604
2023-01-10	81.38	81.77	80.77	81.67	1975328
2023-01-11	82.23	82.23	81.14	81.90	2683315
2023-01-12	82.00	82.99	80.75	82.90	2503562
2023-01-13	82.64	83.30	82.22	83.25	1271983
2023-01-17	83.26	83.49	82.88	82.98	1946251
2023-01-18	83.22	83.40	81.77	81.79	1876337
2023-01-19	81.53	81.77	79.62	79.65	1552073
2023-01-20	80.04	80.84	79.16	80.81	1787584
2023-01-23	80.62	81.79	79.89	81.35	1104368
2023-01-24	80.26	82.53	80.26	82.11	1542934
2023-01-25	81.50	81.50	80.04	80.96	1448789
2023-01-26	81.41	81.46	80.16	81.08	1353132
2023-01-27	80.92	81.60	80.39	81.20	1457147
2023-01-30	80.78	81.52	80.37	80.96	1334252
2023-01-31	81.52	82.23	81.01	82.23	2543430
2023-02-01	82.47	85.12	82.08	84.56	3058659
2023-02-02	85.43	85.54	83.79	83.86	2274176
2023-02-03	83.48	84.85	83.44	84.73	1580540
2023-02-06	83.97	84.85	83.54	83.67	1500074
2023-02-07	83.12	83.82	82.21	83.63	1641482
2023-02-08	83.41	84.02	83.04	83.53	1724171
2023-02-09	84.02	84.25	82.50	82.81	1745211
2023-02-10	82.82	83.43	82.38	83.22	1906056
2023-02-13	83.68	84.61	83.35	84.38	1758672
2023-02-14	84.38	84.87	83.69	84.33	1887417
2023-02-15	84.24	84.65	83.96	84.28	1182208
2023-02-16	83.45	84.17	83.10	83.59	1427532
2023-02-17	83.86	84.81	83.37	84.76	1800706
2023-02-21	83.90	84.31	82.86	83.06	2365607
2023-02-22	83.75	84.13	83.05	83.37	1671899
2023-02-23	83.44	84.14	82.73	83.97	1371631
2023-02-24	83.64	84.02	83.05	83.63	1889465
2023-02-27	83.76	84.52	83.72	84.00	1362440
2023-02-28	83.97	84.99	83.94	84.62	2963586
2023-03-01	84.47	85.56	84.31	85.23	1914615
2023-03-02	85.14	85.98	84.69	85.67	1415454
2023-03-03	86.00	87.06	85.64	86.93	1292268
2023-03-06	86.89	87.33	86.53	86.65	1704925
2023-03-07	86.81	86.81	84.99	85.14	1952402
2023-03-08	85.22	85.64	84.50	85.34	1703606
2023-03-09	85.66	85.76	84.00	84.15	1731701
2023-03-10	84.13	84.13	81.79	82.15	1962309
2023-03-13	81.36	82.99	81.23	81.94	2497122
2023-03-14	83.15	83.94	82.49	83.43	2292965
2023-03-15	82.31	82.63	79.66	81.16	2710364
2023-03-16	80.41	81.64	80.01	81.51	1858926
2023-03-17	81.17	81.24	79.61	80.04	3538732
2023-03-20	80.68	81.89	80.44	81.78	1624874
2023-03-21	82.65	82.93	81.86	82.31	1237315
2023-03-22	82.13	82.49	80.61	80.64	1464446
2023-03-23	80.30	81.50	79.62	80.28	1890274
2023-03-24	79.16	80.65	78.53	80.50	1766863
2023-03-27	81.09	81.47	80.51	80.99	1432821
2023-03-28	80.93	81.75	80.77	81.72	1217202
2023-03-29	82.53	83.06	82.14	82.83	1531369
2023-03-30	83.11	83.64	82.69	83.13	1189649
2023-03-31	83.59	84.47	83.40	84.40	2608864
2023-04-03	84.27	84.80	83.77	84.20	1382162
2023-04-04	84.10	84.71	80.25	80.63	2606766
2023-04-05	80.11	80.47	79.07	79.39	1723520
2023-04-06	79.09	79.10	77.88	78.49	1826234
2023-04-10	77.95	79.15	76.89	79.13	1235766
2023-04-11	79.56	80.17	79.24	79.77	1407168
2023-04-12	80.15	81.28	79.86	80.73	1327465
2023-04-13	80.66	81.30	79.55	81.16	1565196
2023-04-14	80.98	82.00	80.76	81.26	925967
2023-04-17	81.54	82.41	81.49	82.38	1312742
2023-04-18	82.80	83.24	82.04	82.29	2024126
2023-04-19	81.67	82.51	81.62	82.50	1143441
2023-04-20	82.27	82.82	81.72	82.75	1905108
2023-04-21	83.26	83.47	81.91	82.73	1042529
2023-04-24	82.58	83.47	82.49	83.05	1715400
2023-04-25	82.99	83.46	82.50	82.65	2137817
2023-04-26	81.90	83.47	81.55	81.88	2947563
2023-04-27	82.83	85.92	82.08	85.88	2352973
2023-04-28	86.21	86.64	85.00	85.30	1973822
2023-05-01	85.63	86.38	85.36	85.95	1347164
2023-05-02	85.87	86.36	84.73	86.26	1290763
2023-05-03	86.77	86.92	85.48	85.54	1370279
2023-05-04	86.04	86.19	85.08	85.30	1857842
2023-05-05	86.15	86.70	85.64	85.96	1477963
2023-05-08	86.05	86.34	85.44	85.76	1546208
2023-05-09	85.66	85.66	85.08	85.45	1293111
2023-05-10	86.01	86.04	84.09	85.45	1871533
2023-05-11	84.84	85.03	84.08	84.54	1323089
2023-05-12	84.89	85.33	83.88	84.40	1437377
2023-05-15	84.46	84.68	83.99	84.51	1389970
2023-05-16	84.04	84.04	82.79	82.94	1812948
2023-05-17	83.43	84.08	82.86	83.41	2546254
2023-05-18	83.59	84.64	82.90	84.50	2172273
2023-05-19	85.24	85.24	83.92	84.56	2092839
2023-05-22	84.32	84.81	83.61	84.08	1553256
2023-05-23	83.29	83.60	81.93	82.24	2892216
2023-05-24	81.98	82.11	80.93	81.10	1987486
2023-05-25	81.37	81.55	80.70	81.43	2541795
2023-05-26	81.38	81.93	80.91	81.79	2736376
2023-05-30	81.95	82.03	80.90	81.23	1823457
2023-05-31	80.90	81.08	79.08	79.51	6744692
2023-06-01	79.73	81.74	79.03	81.51	2415093
2023-06-02	83.14	85.95	83.14	85.60	3155199
2023-06-05	85.53	85.34	84.08	85.60	1683906
2023-06-06	84.50	85.70	84.45	85.52	1431544
2023-06-07	85.31	87.47	85.11	87.19	2151385
2023-06-08	87.21	87.50	86.00	86.09	1503734
2023-06-09	85.88	85.97	84.86	85.66	2064766
2023-06-12	85.69	86.67	85.19	86.50	1570745
2023-06-13	86.76	87.72	86.64	87.20	1724080
2023-06-14	87.69	88.05	86.80	87.51	1854254
2023-06-15	87.40	88.73	87.16	88.54	1495903
2023-06-16	88.87	89.30	88.11	88.62	3054175
2023-06-20	87.73	88.07	86.75	87.08	1541416
2023-06-21	86.73	87.66	86.32	87.00	2063659
2023-06-22	87.01	87.01	85.80	86.07	1542652
2023-06-23	85.27	86.56	84.80	86.37	2143070
2023-06-26	86.40	87.38	86.40	87.12	1023166
2023-06-27	87.50	87.93	86.95	87.74	1052903
2023-06-28	87.90	87.90	87.16	87.51	961956
2023-06-29	87.05	88.64	86.70	88.61	1106956
2023-06-30	89.34	90.11	89.01	89.01	2776951
2023-07-03	88.43	88.65	87.88	88.61	689355
2023-07-05	87.92	88.40	87.36	87.54	1549898
2023-07-06	86.97	87.26	86.04	86.39	1613495
2023-07-07	86.12	87.34	86.02	86.86	2034094
2023-07-10	86.97	87.59	86.56	87.28	1585492
2023-07-11	87.75	88.09	87.28	87.43	1337907
2023-07-12	88.20	89.43	87.25	88.71	2499936
2023-07-13	88.83	89.42	88.53	89.06	1250178
2023-07-14	88.76	88.96	87.90	88.72	930348
2023-07-17	88.46	89.18	88.12	88.54	1373697
2023-07-18	88.66	89.36	88.18	88.53	1859885
2023-07-19	87.55	88.47	86.95	88.08	1782959
2023-07-20	86.49	87.51	85.81	86.86	2714325
2023-07-21	87.28	87.85	86.84	87.25	1788415
2023-07-24	87.53	87.91	87.00	87.23	1300163
2023-07-25	86.50	87.81	86.14	87.57	2330280
2023-07-26	85.93	91.03	85.23	90.73	4285603
2023-07-27	91.33	91.33	89.02	89.67	3478219
2023-07-28	90.52	90.82	89.12	90.05	2465378
2023-07-31	90.18	91.24	90.10	90.96	1961935
2023-08-01	90.17	90.93	89.86	90.23	1500320
2023-08-02	89.52	90.03	88.74	89.39	1594590
2023-08-03	89.22	90.13	88.90	89.62	1554638
2023-08-04	89.90	89.90	88.33	88.51	1135000
2023-08-07	88.94	90.28	88.94	90.20	1671095
2023-08-08	89.52	89.67	88.39	88.94	1651456
2023-08-09	88.83	89.18	87.93	88.00	1713388
2023-08-10	88.13	88.98	87.49	87.78	1628838
2023-08-11	87.32	87.87	87.01	87.41	1559170
2023-08-14	87.21	87.28	86.46	87.05	2050806
2023-08-15	86.43	86.88	85.32	85.74	2251846
2023-08-16	85.61	86.20	84.96	84.93	2331621
2023-08-17	85.37	86.04	83.90	83.92	2217991
2023-08-18	83.18	84.50	83.18	83.73	1949585
2023-08-21	83.70	83.85	82.98	83.52	1660300
2023-08-22	84.00	84.23	82.76	82.95	1955716
2023-08-23	83.22	84.02	82.70	83.85	1663104
2023-08-24	83.47	84.32	82.80	82.84	1902040
2023-08-25	83.55	84.29	82.84	83.87	2107940
2023-08-28	84.16	85.01	84.10	84.64	1158025
2023-08-29	84.56	85.75	84.27	85.51	1588987
2023-08-30	85.93	86.63	85.33	85.66	1583356
2023-08-31	85.78	86.57	85.53	85.55	1922289
2023-09-01	85.96	86.50	85.68	86.17	1188601
2023-09-05	86.07	86.26	84.17	84.35	1814501
2023-09-06	84.23	84.98	84.00	84.39	2179368
2023-09-07	83.77	84.72	82.93	82.97	2377753
2023-09-08	83.01	83.40	82.45	82.71	1922735
2023-09-11	83.15	83.56	82.52	82.99	1345964
2023-09-12	82.43	82.98	82.36	82.59	883294
2023-09-13	82.63	82.67	80.77	81.29	1579428
2023-09-14	81.91	82.32	80.93	81.68	1538824
2023-09-15	81.31	81.78	80.71	81.12	3555142
2023-09-18	81.09	81.92	80.94	81.39	1692235
2023-09-19	80.95	82.44	80.92	82.18	2322220
2023-09-20	82.41	82.74	81.57	81.70	1431954
2023-09-21	81.53	81.83	80.78	80.93	2768866
2023-09-22	80.94	81.53	80.71	80.82	1361505
2023-09-25	80.38	81.15	80.15	80.95	1074176
2023-09-26	80.47	80.72	79.21	79.29	3357439
2023-09-27	79.40	79.93	79.13	79.35	3144489
2023-09-28	79.53	80.98	79.14	80.47	1647871
2023-09-29	81.03	81.15	79.97	80.31	1764095
2023-10-02	80.06	80.53	79.16	79.50	1620969
2023-10-03	79.26	80.08	79.05	79.40	1645229
2023-10-04	79.56	80.14	78.79	80.06	1463170
2023-10-05	80.02	80.30	78.86	79.14	1197177
2023-10-06	79.02	80.08	78.41	79.54	2133450
2023-10-09	79.11	79.95	78.70	79.95	1506806
2023-10-10	80.16	80.92	79.94	80.30	1615890
2023-10-11	80.35	81.07	80.35	81.04	1576250
2023-10-12	81.36	81.38	80.07	80.44	1598373
2023-10-13	80.59	80.79	79.73	80.00	1767857
2023-10-16	80.65	81.04	80.09	80.51	1212173
2023-10-17	80.13	81.28	79.99	81.07	1172517
2023-10-18	80.45	80.50	78.81	78.85	2440335
2023-10-19	78.79	79.93	78.06	78.17	2441572
2023-10-20	78.24	78.44	77.41	77.53	2008110
2023-10-23	77.31	78.10	76.73	76.91	1822242
2023-10-24	77.59	78.01	76.65	77.27	2970440
2023-10-25	75.10	76.90	73.32	75.47	2910940
2023-10-26	75.75	76.47	75.26	75.52	1686966
2023-10-27	75.23	76.61	75.16	76.14	2331072
2023-10-30	76.70	76.98	75.78	76.54	1942452
2023-10-31	76.58	77.40	76.47	77.21	2165054
2023-11-01	77.39	77.69	76.22	76.81	2392191
2023-11-02	77.88	78.77	77.51	78.65	1974404
2023-11-03	79.64	80.59	79.56	79.81	2600565
2023-11-06	79.65	80.57	79.44	80.32	2205138
2023-11-07	79.92	80.35	79.54	79.87	1841693
2023-11-08	79.93	81.20	79.73	80.85	2355544
2023-11-09	81.20	81.52	80.49	80.65	1762091
2023-11-10	80.87	82.30	80.64	82.03	2053417
2023-11-13	81.84	82.15	81.21	81.78	1250802
2023-11-14	83.00	84.20	82.43	83.94	2133546
2023-11-15	84.15	84.64	83.57	83.26	1852092
2023-11-16	83.24	84.13	83.21	83.92	1426928
2023-11-17	84.43	84.66	84.05	84.54	1775320
2023-11-20	84.54	85.08	83.66	84.80	1667519
2023-11-21	84.61	85.28	84.36	84.90	1346221
2023-11-22	85.14	85.39	84.60	84.94	1003252
2023-11-24	84.38	85.25	84.28	85.04	788800
2023-11-27	84.44	85.43	84.22	85.20	1423111
2023-11-28	85.15	85.16	84.24	84.30	1637839
2023-11-29	84.88	85.21	84.25	84.33	1714504
2023-11-30	84.55	85.87	83.99	85.79	2902977
2023-12-01	85.80	86.96	85.54	86.75	1662485
2023-12-04	86.13	87.27	86.12	87.24	1516563
2023-12-05	86.91	87.23	85.69	85.84	1803695
2023-12-06	86.32	86.94	85.97	86.45	2032747
2023-12-07	86.82	87.19	86.23	86.66	1678655
2023-12-08	86.70	87.77	86.70	87.50	3062925
2023-12-11	87.65	88.52	87.50	88.51	1448041
2023-12-12	88.69	89.33	88.28	89.04	1616389
2023-12-13	89.06	89.85	88.47	89.41	3047380
2023-12-14	90.16	91.03	89.80	90.67	3603821
2023-12-15	90.27	90.53	89.73	90.19	5291068
2023-12-18	90.16	90.23	88.86	89.49	3078728
2023-12-19	89.89	90.40	89.47	89.82	2702817
2023-12-20	89.32	89.88	88.22	88.27	1995812
2023-12-21	88.95	89.21	88.09	88.40	2394034
2023-12-22	88.67	89.47	88.31	89.11	1628269
2023-12-26	89.17	89.86	88.53	89.63	1788817
2023-12-27	89.64	90.20	89.44	89.61	1421595
2023-12-28	89.55	90.00	89.42	89.67	908904
2023-12-29	89.56	89.92	89.34	89.47	1091724
2024-01-02	88.38	89.15	88.06	88.43	1660564
2024-01-03	88.15	88.37	87.47	87.65	2146280
2024-01-04	87.98	88.42	87.58	87.68	2128282
2024-01-05	87.49	88.07	87.27	87.51	1930588
2024-01-08	87.53	87.94	87.22	87.56	3187600
2024-01-09	87.01	87.20	86.42	86.90	2953895
2024-01-10	86.67	87.25	86.48	87.00	5041478
2024-01-11	87.00	87.14	85.72	86.12	3190332
2024-01-12	86.52	86.68	85.72	86.21	2387959
2024-01-16	85.81	86.81	85.64	86.66	1929092
2024-01-17	85.88	86.32	85.42	85.45	1864218
2024-01-18	85.61	87.08	85.61	86.97	2168644
2024-01-19	87.14	88.01	86.40	87.78	2025176
2024-01-22	88.02	88.61	87.86	87.94	1599746
2024-01-23	88.37	88.71	87.66	88.34	1760873
2024-01-24	88.90	88.91	87.97	88.01	2174231
2024-01-25	88.81	89.32	88.38	88.98	1747306
2024-01-26	89.10	89.39	88.50	88.63	1640057
2024-01-29	88.32	89.42	88.27	89.32	1485439
2024-01-30	89.16	90.00	88.80	90.00	2580988
2024-01-31	91.16	92.13	87.88	88.44	4270449
2024-02-01	89.14	89.58	87.57	89.58	3526479
2024-02-02	89.81	91.26	89.29	90.97	2051541
2024-02-05	90.00	91.22	89.89	90.89	1579960
2024-02-06	91.23	91.98	90.86	91.94	1546497
2024-02-07	91.90	92.45	91.48	91.77	2226228
2024-02-08	91.65	91.81	90.47	90.87	1441222
2024-02-09	90.87	91.09	90.28	91.08	2087331
2024-02-12	90.93	91.66	90.93	91.34	1942036
2024-02-13	90.81	90.94	89.37	90.09	1871838
2024-02-14	90.79	90.92	90.22	90.49	1668589
2024-02-15	91.37	92.26	90.94	92.22	2604640
2024-02-16	92.27	92.79	91.16	91.24	1967582
2024-02-20	90.81	91.36	90.50	91.02	2789956
2024-02-21	91.40	91.74	90.81	91.68	2771064
2024-02-22	92.75	92.93	91.66	92.41	1785086
2024-02-23	92.71	93.84	92.65	93.52	1671568
2024-02-26	93.10	93.92	92.98	93.82	1613371
2024-02-27	94.13	94.29	93.22	93.85	1356163
2024-02-28	93.85	95.08	93.74	94.92	1501722
2024-02-29	95.39	95.57	94.58	95.30	2401560
2024-03-01	95.19	95.83	94.65	95.68	1698906
2024-03-04	95.60	95.84	95.17	95.39	1292268
2024-03-05	95.22	95.49	93.99	94.54	1491360
2024-03-06	95.00	95.69	94.76	95.19	1086798
2024-03-07	95.63	97.11	95.41	96.94	1659540
2024-03-08	97.13	97.68	96.79	97.63	2389743
2024-03-11	97.41	97.88	95.86	96.31	1880376
2024-03-12	96.43	97.65	96.13	97.45	1450737
2024-03-13	97.47	98.37	96.81	98.30	2716497
2024-03-14	98.43	98.98	97.80	98.49	3307054
2024-03-15	97.66	98.82	97.66	98.50	4137755
2024-03-18	98.85	99.19	97.97	98.04	1438070
2024-03-19	98.30	98.84	98.14	98.84	1596350
2024-03-20	98.69	99.44	98.28	99.33	1709656
2024-03-21	99.40	100.33	98.96	100.22	1816387
2024-03-22	100.35	100.35	99.14	99.34	1230991
2024-03-25	99.46	99.85	98.86	99.04	1657963
2024-03-26	99.04	99.58	98.63	98.63	1808577
2024-03-27	99.15	99.88	98.98	99.86	1501619
2024-03-28	100.00	100.05	99.09	99.27	1587451
2024-04-01	99.10	99.57	98.56	98.57	1226819
2024-04-02	98.31	98.53	97.70	97.75	1411907
2024-04-03	97.75	98.56	97.53	98.25	1374036
2024-04-04	98.90	99.09	97.12	97.18	1879877
2024-04-05	97.51	97.89	96.96	97.77	1595528
2024-04-08	98.12	98.34	97.39	98.03	1449455
2024-04-09	98.28	99.16	97.27	99.12	1718795
2024-04-10	97.76	98.35	97.25	97.30	1238172
2024-04-11	97.39	98.05	96.93	97.97	1474981
2024-04-12	97.14	97.32	95.63	96.16	1537256
2024-04-15	97.65	97.82	95.60	96.05	1475825
2024-04-16	95.87	96.41	95.06	95.98	1192671
2024-04-17	96.62	96.62	94.46	94.96	2506067
2024-04-18	95.27	96.29	95.24	95.49	1966990
2024-04-19	95.91	96.29	94.94	95.11	2339698
2024-04-22	95.43	96.87	95.16	96.29	2007041
2024-04-23	96.63	97.72	96.45	97.47	2074834
2024-04-24	96.91	96.91	93.02	93.37	4222882
2024-04-25	93.64	93.95	92.56	93.02	2219337
2024-04-26	93.00	93.69	92.12	92.20	2314121
2024-04-29	92.46	93.82	92.17	93.37	1769118
2024-04-30	92.92	93.29	91.13	91.20	1997861
2024-05-01	91.29	92.83	90.57	91.43	1937360
2024-05-02	91.86	92.09	91.04	91.77	1958095
2024-05-03	92.50	93.14	91.85	92.12	1788702
2024-05-06	92.66	93.12	92.25	93.09	1319642
2024-05-07	93.66	94.21	93.24	93.89	1705906
2024-05-08	93.67	94.66	93.64	94.52	1664894
2024-05-09	94.57	96.18	94.55	96.13	1800342
2024-05-10	96.60	97.18	96.27	97.10	2485697
2024-05-13	97.27	97.47	95.97	96.59	1746912
2024-05-14	97.19	97.81	96.66	97.07	1606897
2024-05-15	97.30	98.23	96.67	96.88	2144581
2024-05-16	96.79	97.20	96.17	96.56	2517267
2024-05-17	96.80	96.83	96.15	96.79	1627112
2024-05-20	96.90	97.20	96.40	97.08	1288497
2024-05-21	96.78	98.20	96.26	98.15	1869674
2024-05-22	97.79	98.71	97.31	98.70	2101101
2024-05-23	99.00	99.00	96.63	97.13	2439716
2024-05-24	97.47	97.66	96.89	97.57	1345696
2024-05-28	97.62	97.76	95.11	95.25	2176182
2024-05-29	94.39	95.32	94.19	94.79	1668939
2024-05-30	94.89	96.55	94.78	96.39	2657056
2024-05-31	96.91	99.46	96.63	99.20	7140302
2024-06-03	99.08	99.24	97.43	98.83	2469145
2024-06-04	98.49	99.49	98.35	99.21	2059608
2024-06-05	99.52	100.79	99.16	100.78	1740749
2024-06-06	100.84	100.84	99.08	99.41	1508218
2024-06-07	99.18	100.03	98.55	98.66	1916171
2024-06-10	98.57	98.86	97.56	97.75	2339861
2024-06-11	97.44	97.48	95.97	96.50	2041180
2024-06-12	97.55	97.99	96.68	97.45	1616978
2024-06-13	97.15	97.59	96.23	97.44	1307632
2024-06-14	96.39	97.22	95.77	97.13	1774294
2024-06-17	97.10	98.12	96.71	97.47	1590859
2024-06-18	96.84	97.49	94.63	96.50	2647266
2024-06-20	96.14	97.17	95.81	96.60	1557466
2024-06-21	96.65	96.68	95.56	95.92	2547640
2024-06-24	96.25	97.30	95.85	96.87	1355202
2024-06-25	96.80	96.97	95.22	95.66	1916223
2024-06-26	95.01	96.05	94.65	95.75	2094524
2024-06-27	95.59	96.33	95.20	96.00	1391011
2024-06-28	96.56	97.14	95.38	96.26	4754345
2024-07-01	96.61	96.74	94.78	94.95	2967356
2024-07-02	94.80	96.23	94.74	95.95	1793143
2024-07-03	96.36	97.19	96.22	96.51	1317741
2024-07-05	96.31	96.88	95.62	96.88	1639984
2024-07-08	97.34	97.99	96.99	97.40	1822564
2024-07-09	97.11	97.46	96.23	96.31	2927036
2024-07-10	96.20	96.99	95.90	96.87	1860078
2024-07-11	97.32	99.78	96.97	99.24	2191754
2024-07-12	100.00	100.83	99.69	100.21	1393907
2024-07-15	100.25	100.51	99.28	99.44	2214339
2024-07-16	99.56	100.16	98.58	99.62	2564405
2024-07-17	99.36	100.49	98.81	98.93	1881094
2024-07-18	98.19	100.28	98.19	98.71	2870941
2024-07-19	98.97	99.10	97.45	97.73	2410630
2024-07-22	98.77	99.51	97.32	99.47	1739578
2024-07-23	99.27	99.73	98.24	98.38	2340728
2024-07-24	90.21	93.60	90.21	91.43	5838228
2024-07-25	91.50	94.99	90.81	93.03	4281249
2024-07-26	93.90	94.01	91.79	93.48	2466089
2024-07-29	93.41	93.99	92.71	93.03	1466478
2024-07-30	93.49	94.39	92.96	93.82	2026260
2024-07-31	94.61	95.40	94.19	94.50	2060769
2024-08-01	94.50	94.93	93.35	94.30	2687938
2024-08-02	93.61	94.67	92.60	94.29	3107146
2024-08-05	92.84	95.04	92.54	93.42	3733302
2024-08-06	93.76	95.13	93.21	93.39	3123196
2024-08-07	94.21	95.19	92.34	92.47	2143560
2024-08-08	93.18	93.35	92.22	92.63	2477791
2024-08-09	92.53	93.53	91.91	93.40	1554265
2024-08-12	93.44	93.48	92.15	92.29	1499037
2024-08-13	92.65	93.37	91.55	92.42	1722565
2024-08-14	92.35	93.09	91.96	92.11	1830212
2024-08-15	93.01	93.52	92.14	92.82	2539588
2024-08-16	92.43	93.25	91.92	92.12	1674959
2024-08-19	92.20	92.67	91.89	92.66	2293949
2024-08-20	92.66	93.07	91.90	92.75	1521778
2024-08-21	93.14	93.99	92.89	93.96	1360896
2024-08-22	94.10	94.27	93.41	93.72	974686
2024-08-23	94.17	94.78	93.74	94.20	1063314
2024-08-26	94.53	94.72	93.30	93.65	1085692
2024-08-27	93.42	93.74	93.01	93.13	1301410
2024-08-28	93.22	93.86	92.92	93.41	978497
2024-08-29	94.00	94.78	93.25	93.83	1194890
2024-08-30	94.05	94.70	93.37	94.69	1765430
2024-09-03	93.98	95.27	93.31	95.03	2363231
2024-09-04	94.95	95.68	93.73	94.26	1443222
2024-09-05	94.16	94.36	91.87	92.43	1153017
2024-09-06	92.28	93.31	91.18	91.43	1861594
2024-09-09	92.11	92.54	91.36	91.68	2120952
2024-09-10	92.08	92.50	91.69	92.15	1326397
2024-09-11	92.11	92.81	90.34	92.49	1486875
2024-09-12	92.51	92.80	91.35	92.72	1763847
2024-09-13	93.07	94.44	92.73	94.18	1306672
2024-09-16	94.68	95.48	94.27	94.81	1829009
2024-09-17	94.85	96.31	94.85	96.09	1901152
2024-09-18	96.50	96.50	93.84	93.99	2484941
2024-09-19	95.18	96.46	94.38	96.38	2244814
2024-09-20	95.76	96.17	95.05	95.52	7946633
2024-09-23	95.57	96.90	95.28	96.25	2607750
2024-09-24	97.72	99.76	97.72	98.93	3969505
2024-09-25	99.10	99.93	98.57	99.54	1982618
2024-09-26	101.50	103.98	101.27	103.38	3515285
2024-09-27	104.00	105.24	103.64	104.43	3657107
2024-09-30	104.44	104.69	103.23	103.94	3276255
2024-10-01	104.09	104.09	102.01	103.77	2712197
2024-10-02	103.49	105.10	102.76	104.81	2778380
2024-10-03	104.63	105.39	103.91	104.30	2843647
2024-10-04	105.14	105.16	103.52	104.56	1505952
2024-10-07	104.09	104.97	103.51	104.02	1451905
2024-10-08	102.68	103.90	100.44	101.15	2269160
2024-10-09	101.12	103.04	100.88	102.90	1591807
2024-10-10	102.49	103.23	101.68	102.98	1817895
2024-10-11	103.26	105.37	103.26	104.03	2408386
2024-10-14	103.80	106.10	103.35	105.32	2794614
2024-10-15	105.79	106.00	104.43	104.48	2350494
2024-10-16	104.16	105.48	104.00	105.13	2132661
2024-10-17	105.57	106.33	104.94	105.21	1657055
2024-10-18	105.85	106.14	105.25	106.01	1135171
2024-10-21	105.55	106.25	104.98	105.52	1090989
2024-10-22	105.21	105.21	102.91	102.96	2339937
2024-10-23	102.78	103.35	102.25	102.86	1722019
2024-10-24	102.53	103.27	101.82	102.49	1430478
2024-10-25	102.99	103.01	101.13	101.26	1505356
2024-10-28	102.03	102.51	101.10	101.45	1492591
2024-10-29	100.86	102.00	100.63	101.37	2162877
2024-10-30	97.16	99.71	96.15	98.28	3765340
2024-10-31	97.30	99.69	97.28	98.20	2425483
2024-11-01	98.50	100.24	98.44	99.44	3060559
2024-11-04	99.75	100.32	99.14	99.44	1613690
2024-11-05	99.43	100.93	99.28	100.16	1622738
2024-11-06	102.62	102.62	98.71	100.56	2934993
2024-11-07	101.10	102.02	100.80	100.94	1662269
2024-11-08	100.40	101.71	99.93	100.03	2688975
2024-11-11	100.46	101.81	100.46	101.52	1612610
2024-11-12	101.50	101.72	99.60	99.73	2451384
2024-11-13	99.55	100.82	99.34	100.39	2324292
2024-11-14	100.25	100.79	99.70	99.33	1980745
2024-11-15	99.36	100.22	98.67	99.10	1855225
2024-11-18	98.69	101.02	98.69	100.77	1854903
2024-11-19	100.20	101.18	99.77	100.28	1755066
2024-11-20	100.47	100.73	98.73	99.69	1881862
2024-11-21	99.88	100.54	99.15	99.95	2564191
2024-11-22	99.94	101.81	99.91	101.20	1819992
2024-11-25	101.74	102.85	101.70	102.46	2312001
2024-11-26	102.20	102.43	101.44	101.97	1179921
2024-11-27	102.08	103.01	101.71	102.52	1373381
2024-11-29	102.29	103.21	101.97	102.98	1060619
2024-12-02	103.01	103.23	101.31	101.80	1444469
2024-12-03	101.97	102.12	100.57	101.06	1352206
2024-12-04	101.02	101.45	100.33	101.13	1210104
2024-12-05	99.75	100.58	99.00	99.12	1989342
2024-12-06	99.83	100.44	99.31	99.80	1475697
2024-12-09	100.51	101.62	100.28	100.87	1864521
2024-12-10	100.03	100.80	98.84	100.06	1914997
2024-12-11	100.16	100.83	98.81	98.99	1587183
2024-12-12	98.11	98.49	97.25	98.27	1780139
2024-12-13	98.08	98.53	97.34	97.79	1471427
2024-12-16	98.02	98.09	96.05	96.19	2225947
2024-12-17	95.95	97.18	95.50	96.34	1851307
2024-12-18	96.14	96.92	93.81	93.85	2215325
2024-12-19	93.89	95.03	92.77	92.87	2299509
2024-12-20	92.97	94.06	92.68	93.56	4294174
2024-12-23	93.16	93.61	92.84	93.51	1220121
2024-12-24	93.34	94.10	92.88	94.00	442926
2024-12-26	93.53	94.35	93.44	94.15	605068
2024-12-27	93.66	94.37	93.18	93.52	789735
2024-12-30	92.90	93.25	91.95	92.57	1957441
2024-12-31	92.80	93.16	92.13	92.61	865129
2025-01-02	93.39	93.67	92.08	92.24	1278425
2025-01-03	92.27	93.27	92.18	92.89	1284673
2025-01-06	92.87	93.41	92.15	92.29	2037745
2025-01-07	92.07	93.22	91.85	92.12	2160271
2025-01-08	91.50	91.91	90.37	91.79	2814117
2025-01-10	90.66	91.56	90.52	90.77	2227635
2025-01-13	90.48	91.19	90.12	91.16	2870672
2025-01-14	91.62	91.96	90.87	91.78	1856681
2025-01-15	92.70	93.41	92.07	92.25	1772966
2025-01-16	92.72	93.40	92.06	93.20	1425170
2025-01-17	93.99	94.99	93.66	94.77	1869845
2025-01-21	94.78	95.74	94.62	95.50	2040981
2025-01-22	95.19	96.10	94.27	95.39	1927888
2025-01-23	95.50	96.78	95.28	96.20	2471505
2025-01-24	96.20	96.94	96.05	96.67	1557481
2025-01-27	96.83	97.95	96.00	97.74	2136978
2025-01-28	97.21	97.61	95.46	95.87	3229330
2025-01-29	94.07	96.88	91.93	94.65	3860975
2025-01-30	96.93	97.00	94.64	95.36	2499653
2025-01-31	94.84	95.88	94.69	95.42	1790411
2025-02-03	93.99	95.07	92.88	94.55	2002094
2025-02-04	94.93	95.03	93.90	94.43	1575137
2025-02-05	94.08	94.88	93.47	94.55	1421101
2025-02-06	94.99	96.06	94.88	96.05	1756324
2025-02-07	96.37	96.39	94.53	94.83	2284306
2025-02-10	95.67	96.10	95.20	96.06	1870343
2025-02-11	95.83	96.97	95.63	96.68	1710351
2025-02-12	95.86	96.83	95.50	96.74	2178417
2025-02-13	97.26	98.23	96.76	97.63	2142451
2025-02-14	97.97	98.05	96.58	96.74	2267827
2025-02-18	96.93	97.66	96.68	97.61	1646992
2025-02-19	97.21	98.34	96.98	98.30	1767918
2025-02-20	98.19	99.19	97.85	99.03	1757205
2025-02-21	98.80	99.75	97.94	98.37	2744956
2025-02-24	98.37	99.69	98.17	98.68	2247467
2025-02-25	99.12	101.10	98.75	100.05	4859695
2025-02-26	100.25	100.25	97.67	98.73	2457275
2025-02-27	98.43	99.54	98.00	98.09	1920297
2025-02-28	98.59	100.08	98.44	99.78	3727268
2025-03-03	100.20	102.00	100.14	100.73	2919065
2025-03-04	100.01	101.95	99.46	99.61	3177065
2025-03-05	99.95	101.64	99.95	101.36	2748780
2025-03-06	101.00	102.68	100.10	102.57	2251663
2025-03-07	102.02	104.53	101.63	104.01	3914591
2025-03-10	104.27	106.83	103.72	103.92	2896531
2025-03-11	103.57	103.86	100.78	101.15	2491776
2025-03-12	100.89	101.47	99.46	99.91	2619740

Explore More About OTIS

Coins representing dividend payouts and trends

OTIS Dividend History

Discover Otis Worldwide Corp's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

OTIS Stock Split History

Discover Otis Worldwide Corp's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

OTIS Historical Prices

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

Web Analytics