PARAA Historical Prices

Summary

Key Stock Metrics

16.59

(June 21, 2024)

52-Week Low

26.34

(May 2, 2024)

52-Week High

101.60

(March 15, 2021)

All-Time High

22.62

(March 10, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2019-12-05 43.44 44.80 42.01 44.50 36903
2019-12-06 43.75 45.00 42.57 43.61 111721
2019-12-09 43.60 43.77 41.30 41.41 87643
2019-12-10 41.50 42.08 40.35 40.55 47321
2019-12-11 40.26 40.99 39.66 39.83 66080
2019-12-12 39.63 41.11 39.45 40.49 71761
2019-12-13 40.39 41.54 40.39 41.54 50806
2019-12-16 41.85 42.69 41.76 42.35 85786
2019-12-17 42.59 43.49 42.10 42.71 86016
2019-12-18 42.87 43.80 42.87 43.60 70801
2019-12-19 43.60 45.22 43.60 44.30 80194
2019-12-20 44.62 45.98 44.39 45.98 130527
2019-12-23 46.05 46.50 44.50 44.70 103812
2019-12-24 44.70 45.19 44.18 44.26 19943
2019-12-26 44.40 45.26 44.30 45.05 36333
2019-12-27 45.04 45.47 44.06 44.43 60482
2019-12-30 44.34 44.39 43.27 43.93 61392
2019-12-31 43.90 45.06 43.73 44.87 55145
2020-01-02 45.36 45.36 44.29 45.30 72228
2020-01-03 44.58 45.45 44.21 45.35 76709
2020-01-06 45.29 46.45 45.02 46.04 73285
2020-01-07 46.34 46.90 46.04 46.44 52291
2020-01-08 46.49 46.89 45.47 45.60 70061
2020-01-09 45.88 45.88 44.51 44.75 42638
2020-01-10 44.80 45.15 44.18 44.89 61807
2020-01-13 44.50 45.21 44.23 44.76 36842
2020-01-14 44.61 45.08 44.12 44.14 63735
2020-01-15 44.38 44.45 43.84 43.86 36623
2020-01-16 44.52 44.52 43.84 44.20 33913
2020-01-17 44.20 44.25 43.22 43.55 30438
2020-01-21 43.49 43.55 42.76 42.94 26904
2020-01-22 43.00 43.11 42.21 42.46 76248
2020-01-23 42.35 42.35 40.60 40.70 49733
2020-01-24 41.23 41.23 39.00 39.47 72428
2020-01-27 39.40 39.80 38.95 39.46 82426
2020-01-28 39.94 40.33 39.44 39.81 40344
2020-01-29 40.11 40.11 38.85 39.11 56706
2020-01-30 38.79 38.79 37.72 38.36 90975
2020-01-31 38.09 38.67 37.59 37.98 70967
2020-02-03 37.94 38.04 36.25 36.74 103721
2020-02-04 37.13 37.67 36.68 37.22 88280
2020-02-05 37.53 38.75 37.53 38.60 79839
2020-02-06 39.25 39.25 38.12 38.40 43862
2020-02-07 38.50 39.12 38.20 38.79 51325
2020-02-10 38.67 38.74 37.65 37.93 95255
2020-02-11 37.85 39.18 37.67 39.16 61553
2020-02-12 39.45 39.65 38.62 39.24 57795
2020-02-13 38.99 39.24 38.62 38.69 31519
2020-02-14 38.75 38.98 38.13 38.98 48729
2020-02-18 38.90 39.62 38.86 39.07 35294
2020-02-19 38.60 39.86 38.60 39.49 58652
2020-02-20 38.45 38.45 33.02 33.70 318408
2020-02-21 32.87 33.49 32.52 32.80 134832
2020-02-24 32.00 32.00 30.83 31.23 176889
2020-02-25 31.54 31.59 29.22 29.88 161770
2020-02-26 30.04 30.55 28.86 29.19 160393
2020-02-27 28.56 29.69 27.65 28.30 131184
2020-02-28 27.64 30.09 27.64 30.00 227773
2020-03-02 29.95 29.95 28.19 29.18 149330
2020-03-03 29.31 29.51 27.94 28.32 185523
2020-03-04 28.83 28.83 27.81 28.78 114599
2020-03-05 28.15 28.15 26.42 26.50 262006
2020-03-06 25.90 27.04 25.46 26.21 184478
2020-03-09 24.19 26.00 23.51 23.68 161389
2020-03-10 24.67 24.71 23.23 24.67 137257
2020-03-11 24.01 24.41 23.23 23.88 223072
2020-03-12 22.42 22.45 20.08 20.51 173724
2020-03-13 21.63 21.92 19.23 20.45 142571
2020-03-16 18.75 18.78 17.34 18.04 194713
2020-03-17 18.20 18.21 16.07 16.89 205194
2020-03-18 16.00 16.32 13.12 14.80 192270
2020-03-19 14.83 17.56 14.01 17.43 241208
2020-03-20 17.65 17.99 15.94 16.33 328157
2020-03-23 16.41 16.91 14.16 14.96 169684
2020-03-24 16.01 17.35 15.27 17.15 224413
2020-03-25 17.45 18.89 16.67 17.90 232549
2020-03-26 18.15 18.31 16.27 17.51 166848
2020-03-27 16.64 16.64 15.33 15.81 124588
2020-03-30 15.93 17.37 15.32 17.18 170111
2020-03-31 17.24 18.67 17.24 17.83 212811
2020-04-01 17.22 17.52 15.89 16.24 117713
2020-04-02 16.25 17.27 16.03 16.86 201126
2020-04-03 17.07 17.14 15.61 16.16 73805
2020-04-06 16.81 17.91 16.74 17.86 154671
2020-04-07 19.01 20.31 17.69 17.88 228111
2020-04-08 18.50 19.40 17.88 19.16 86286
2020-04-09 19.97 20.52 18.93 19.56 204500
2020-04-13 19.74 19.74 18.33 18.95 144387
2020-04-14 19.23 19.55 18.11 18.76 323812
2020-04-15 18.01 18.07 17.19 17.59 138576
2020-04-16 17.50 17.50 16.61 16.83 121543
2020-04-17 16.86 18.14 16.86 18.12 157070
2020-04-20 17.62 18.30 17.03 17.67 57843
2020-04-21 17.49 17.70 17.05 17.11 158575
2020-04-22 17.67 17.74 17.13 17.29 88960
2020-04-23 17.48 18.35 17.05 17.61 111951
2020-04-24 17.73 18.76 17.44 18.60 117422
2020-04-27 18.75 20.21 18.60 19.90 129631
2020-04-28 20.20 20.85 19.57 20.07 91857
2020-04-29 20.76 22.25 20.76 21.66 140211
2020-04-30 21.00 21.45 19.63 19.63 136064
2020-05-01 19.47 19.53 18.57 19.53 82798
2020-05-04 19.25 19.45 18.42 18.73 76269
2020-05-05 19.11 19.11 17.63 17.76 92270
2020-05-06 17.77 18.01 17.19 17.27 75384
2020-05-07 19.00 20.07 18.93 19.47 201857
2020-05-08 20.14 21.14 19.77 20.85 98503
2020-05-11 21.25 21.38 20.23 21.02 99981
2020-05-12 21.39 21.67 20.82 21.28 103293
2020-05-13 21.08 21.08 19.13 19.56 103977
2020-05-14 19.26 20.26 18.71 20.22 86372
2020-05-15 20.00 20.49 19.71 20.45 94647
2020-05-18 21.89 22.93 21.55 22.45 125832
2020-05-19 22.43 23.62 22.00 23.06 80525
2020-05-20 23.67 24.16 23.22 23.42 99129
2020-05-21 23.40 23.99 23.38 23.57 61175
2020-05-22 23.69 23.79 22.57 23.12 81296
2020-05-26 24.09 25.62 23.45 25.42 168854
2020-05-27 26.19 27.00 25.55 26.00 144496
2020-05-28 26.24 26.24 25.21 25.37 71559
2020-05-29 25.05 25.19 24.20 24.53 111437
2020-06-01 24.68 25.99 24.43 25.96 109255
2020-06-02 26.15 26.17 25.32 25.53 96586
2020-06-03 26.01 27.37 26.01 26.97 113151
2020-06-04 27.01 28.39 26.60 28.15 113570
2020-06-05 29.64 30.70 28.36 28.46 155902
2020-06-08 29.19 31.84 29.11 31.76 240569
2020-06-09 30.99 30.99 29.30 29.40 120717
2020-06-10 29.13 29.13 26.93 27.24 126655
2020-06-11 25.23 26.35 25.02 26.12 166778
2020-06-12 27.90 28.20 25.18 25.90 128999
2020-06-15 25.16 28.41 24.76 27.84 171343
2020-06-16 29.18 29.74 26.51 27.17 162413
2020-06-17 27.44 27.56 26.21 26.25 124661
2020-06-18 25.85 27.26 25.80 27.10 188223
2020-06-19 27.37 27.77 26.12 26.12 252721
2020-06-22 25.99 26.35 25.60 25.96 142529
2020-06-23 26.27 26.65 26.06 26.11 254973
2020-06-24 25.60 26.28 24.54 25.96 145961
2020-06-25 25.62 25.62 24.71 25.25 96181
2020-06-26 24.93 25.38 24.31 24.35 220707
2020-06-29 24.57 25.81 24.14 25.57 82172
2020-06-30 25.48 25.81 24.93 25.60 118410
2020-07-01 25.70 26.46 25.47 26.19 114730
2020-07-02 26.72 26.79 25.59 25.61 135678
2020-07-06 26.21 26.46 25.52 25.85 83437
2020-07-07 25.59 25.59 24.87 25.23 83563
2020-07-08 24.87 25.15 24.46 25.05 72674
2020-07-09 25.12 25.16 23.82 24.34 87744
2020-07-10 24.49 25.34 24.05 25.24 95395
2020-07-13 25.67 26.30 24.87 25.80 120539
2020-07-14 25.59 26.50 25.33 26.46 168130
2020-07-15 26.50 27.58 26.50 27.30 79667
2020-07-16 27.19 27.97 26.75 27.69 69318
2020-07-17 27.67 27.79 26.93 27.34 62323
2020-07-20 27.35 27.37 26.37 26.74 97073
2020-07-21 26.87 27.32 26.56 26.67 59039
2020-07-22 26.62 27.00 26.33 26.88 45037
2020-07-23 26.84 27.18 26.63 26.94 57906
2020-07-24 26.71 27.28 26.32 26.75 63049
2020-07-27 26.19 26.56 26.09 26.50 76331
2020-07-28 26.26 26.57 26.01 26.21 54293
2020-07-29 26.36 27.10 25.97 27.03 32545
2020-07-30 26.57 27.62 26.12 27.42 52474
2020-07-31 27.50 27.90 26.96 27.74 56741
2020-08-03 27.75 27.93 27.05 27.90 82050
2020-08-04 27.72 28.80 27.72 28.65 72822
2020-08-05 29.00 29.00 27.74 27.75 75730
2020-08-06 28.09 29.37 27.80 28.68 137454
2020-08-07 28.44 28.59 27.42 28.01 81546
2020-08-10 28.19 28.64 27.84 28.35 118437
2020-08-11 28.70 29.99 28.54 28.76 105120
2020-08-12 29.24 29.55 28.41 28.81 93939
2020-08-13 28.64 29.63 28.27 29.27 80754
2020-08-14 29.27 30.86 29.13 30.36 133893
2020-08-17 30.38 30.38 29.62 30.29 58748
2020-08-18 30.30 31.52 29.51 30.12 153987
2020-08-19 30.05 30.60 30.02 30.48 55440
2020-08-20 30.29 30.29 29.67 29.80 53023
2020-08-21 30.00 30.17 29.52 29.75 66968
2020-08-24 29.80 30.75 29.77 30.66 54686
2020-08-25 30.70 30.93 30.11 30.65 35597
2020-08-26 30.58 30.80 30.25 30.78 33957
2020-08-27 30.96 31.68 30.72 31.31 48958
2020-08-28 31.45 31.45 31.03 31.23 27301
2020-08-31 31.26 31.26 30.54 30.54 70013
2020-09-01 30.21 30.74 30.11 30.61 40630
2020-09-02 30.78 31.18 30.37 31.07 54109
2020-09-03 31.00 31.83 30.47 30.81 92532
2020-09-04 31.00 31.41 30.53 31.18 57670
2020-09-08 30.73 31.58 30.72 31.11 46602
2020-09-09 31.23 31.51 30.76 31.21 26323
2020-09-10 31.28 32.19 31.28 32.07 75352
2020-09-11 32.09 32.56 31.61 31.78 43964
2020-09-14 31.70 32.76 31.70 32.54 46422
2020-09-15 32.46 33.49 32.46 32.84 52972
2020-09-16 33.25 33.91 32.61 33.31 67618
2020-09-17 32.91 33.28 32.37 32.90 54313
2020-09-18 32.92 33.18 32.43 33.01 95730
2020-09-21 32.24 32.28 31.35 31.76 71919
2020-09-22 32.00 32.47 31.56 31.97 42697
2020-09-23 31.97 32.40 30.84 30.97 86252
2020-09-24 30.92 31.63 30.35 30.89 80055
2020-09-25 30.87 31.83 30.68 31.78 63305
2020-09-28 31.98 32.26 31.62 31.91 57539
2020-09-29 31.83 31.91 30.88 30.90 74539
2020-09-30 31.49 31.49 30.01 30.29 56227
2020-10-01 30.34 30.34 29.27 29.93 71735
2020-10-02 29.38 30.46 29.28 29.98 39898
2020-10-05 30.49 30.83 30.14 30.46 27436
2020-10-06 30.56 31.60 30.42 30.54 44104
2020-10-07 30.81 31.04 30.61 30.92 21890
2020-10-08 30.92 31.56 30.80 31.56 30141
2020-10-09 31.99 32.03 30.87 30.87 24398
2020-10-12 30.02 30.81 30.02 30.41 49415
2020-10-13 30.00 30.32 29.24 29.49 52404
2020-10-14 29.50 29.76 29.27 29.30 37318
2020-10-15 29.32 29.93 29.31 29.86 31399
2020-10-16 29.88 30.06 29.45 30.04 32526
2020-10-19 30.24 30.28 28.94 29.20 67131
2020-10-20 29.39 29.69 29.05 29.38 38264
2020-10-21 29.38 30.31 29.10 30.15 40882
2020-10-22 30.39 31.28 30.24 30.76 49533
2020-10-23 31.04 31.04 30.35 30.83 22668
2020-10-26 30.55 30.90 29.97 30.30 34937
2020-10-27 30.15 30.15 29.61 29.61 26542
2020-10-28 29.13 29.66 28.82 28.93 78175
2020-10-29 28.75 29.50 28.75 29.39 66229
2020-10-30 29.00 29.86 29.00 29.86 48429
2020-11-02 29.96 30.80 29.49 30.76 36290
2020-11-03 31.31 31.68 31.05 31.29 31798
2020-11-04 31.00 31.22 30.63 30.97 27696
2020-11-05 31.12 32.42 31.12 32.42 33935
2020-11-06 32.68 32.68 30.23 30.38 52564
2020-11-09 32.35 32.47 30.19 30.50 71501
2020-11-10 30.83 31.74 30.37 31.70 48053
2020-11-11 30.99 31.71 30.99 31.61 18026
2020-11-12 31.40 31.40 30.37 30.50 35494
2020-11-13 30.62 31.82 30.62 31.69 37346
2020-11-16 31.99 33.64 31.99 33.06 72519
2020-11-17 32.78 34.05 32.12 33.83 57673
2020-11-18 34.24 34.53 33.67 33.96 22163
2020-11-19 33.63 34.85 33.63 34.79 41064
2020-11-20 34.72 35.40 34.50 35.39 48977
2020-11-23 35.52 36.72 35.52 36.00 48976
2020-11-24 36.00 36.10 35.40 35.67 56367
2020-11-25 36.17 36.17 34.76 35.93 47949
2020-11-27 35.65 36.42 35.65 36.36 24494
2020-11-30 36.14 36.69 35.73 36.48 49958
2020-12-01 36.91 38.26 36.83 37.40 96762
2020-12-02 37.35 37.62 36.50 37.30 36041
2020-12-03 37.49 38.01 37.21 37.48 48886
2020-12-04 37.69 37.98 37.32 37.85 29212
2020-12-07 37.90 37.90 37.08 37.60 47184
2020-12-08 37.50 38.36 37.32 37.60 32320
2020-12-09 37.85 37.85 37.00 37.20 35993
2020-12-10 37.24 37.46 36.69 36.84 29514
2020-12-11 36.57 36.72 35.90 36.61 27705
2020-12-14 36.60 36.67 35.27 35.36 90300
2020-12-15 35.72 36.33 35.42 35.83 26307
2020-12-16 36.63 37.29 35.67 36.61 47362
2020-12-17 36.49 37.13 36.27 37.13 87495
2020-12-18 36.88 36.88 35.95 36.37 84909
2020-12-21 35.66 35.94 35.21 35.74 38907
2020-12-22 36.74 36.74 35.12 35.95 51427
2020-12-23 35.75 37.36 35.65 37.08 60624
2020-12-24 36.91 37.11 36.42 37.03 17608
2020-12-28 37.03 37.85 37.03 37.66 46872
2020-12-29 37.63 37.71 37.16 37.47 41727
2020-12-30 37.17 38.12 37.17 37.61 56518
2020-12-31 37.60 38.08 37.15 37.82 48288
2021-01-04 38.17 38.36 37.04 37.33 36987
2021-01-05 37.20 37.59 36.71 37.39 51753
2021-01-06 38.34 41.24 38.21 40.44 109167
2021-01-07 40.93 41.00 39.96 40.65 46415
2021-01-08 40.79 40.84 40.11 40.66 28276
2021-01-11 40.26 41.87 40.26 41.55 46841
2021-01-12 41.44 43.13 41.34 42.17 55333
2021-01-13 42.34 43.80 42.24 43.52 38540
2021-01-14 43.52 47.06 43.29 46.22 134381
2021-01-15 46.01 46.47 45.24 45.85 74273
2021-01-19 45.00 45.37 43.72 43.97 101788
2021-01-20 43.99 44.50 43.53 43.89 57644
2021-01-21 44.36 46.00 44.36 45.39 43464
2021-01-22 45.11 46.20 44.18 46.00 47653
2021-01-25 46.14 51.35 46.14 47.83 295988
2021-01-26 47.85 52.06 47.85 51.78 188762
2021-01-27 52.13 58.68 52.02 56.04 499883
2021-01-28 54.91 56.01 48.16 50.40 246795
2021-01-29 51.09 53.10 48.34 48.66 124258
2021-02-01 48.88 52.55 48.70 52.38 177747
2021-02-02 51.12 52.11 49.85 50.30 92860
2021-02-03 49.94 52.38 49.28 52.13 57171
2021-02-04 50.52 52.11 49.60 52.10 129236
2021-02-05 51.93 54.85 50.97 54.06 76331
2021-02-08 53.19 55.28 52.90 54.57 74090
2021-02-09 54.35 55.45 52.69 55.03 72527
2021-02-10 55.00 57.18 54.61 56.61 75431
2021-02-11 56.47 57.76 56.35 57.24 75065
2021-02-12 57.01 58.84 57.01 58.26 69054
2021-02-16 58.10 59.52 57.41 59.27 108780
2021-02-17 58.58 61.25 58.58 61.02 90841
2021-02-18 61.61 62.95 61.46 62.19 90749
2021-02-19 62.45 63.60 62.30 62.67 244545
2021-02-22 64.19 67.10 63.34 66.00 171783
2021-02-23 66.50 66.85 63.29 64.41 155265
2021-02-24 63.88 66.08 63.88 65.53 141904
2021-02-25 66.97 67.77 61.98 62.46 235144
2021-02-26 62.62 64.82 61.17 64.26 228062
2021-03-01 65.06 67.78 64.49 67.09 97962
2021-03-02 67.05 69.10 66.91 68.64 111432
2021-03-03 69.04 72.43 69.04 70.75 195875
2021-03-04 71.00 72.28 69.97 71.83 244083
2021-03-05 71.48 74.69 69.94 74.23 209807
2021-03-08 74.50 84.82 74.21 83.68 284099
2021-03-09 83.75 84.19 77.11 79.61 373711
2021-03-10 80.00 83.39 79.03 82.80 150716
2021-03-11 83.00 87.25 82.91 86.27 184738
2021-03-12 85.78 95.20 85.78 94.76 370533
2021-03-15 94.62 101.60 93.87 96.38 403179
2021-03-16 96.96 99.00 94.45 96.13 197033
2021-03-17 93.95 95.20 86.26 92.01 377276
2021-03-18 90.80 97.99 89.96 96.63 417138
2021-03-19 95.54 98.57 95.54 97.26 204441
2021-03-22 98.66 100.28 96.55 100.25 171151
2021-03-23 92.93 96.08 90.44 91.18 279774
2021-03-24 84.37 85.06 70.23 70.35 359419
2021-03-25 66.94 70.17 64.79 66.55 280931
2021-03-26 66.24 66.24 40.78 49.51 1314866
2021-03-29 50.01 51.03 45.24 47.04 1948457
2021-03-30 49.98 51.01 47.75 49.33 1516907
2021-03-31 50.13 50.25 46.34 47.17 834727
2021-04-01 48.00 49.31 47.17 47.48 550871
2021-04-05 48.06 48.06 45.60 46.76 450547
2021-04-06 46.76 48.45 46.28 46.93 565907
2021-04-07 48.11 49.00 47.13 47.57 406156
2021-04-08 47.72 48.05 46.16 46.50 250237
2021-04-09 46.69 47.50 46.00 46.86 317632
2021-04-12 47.39 47.43 44.62 44.96 313058
2021-04-13 45.02 46.11 44.80 45.48 212318
2021-04-14 45.36 46.54 44.60 44.73 212011
2021-04-15 44.93 45.33 42.67 43.09 354961
2021-04-16 42.58 44.71 42.58 44.32 199014
2021-04-19 44.48 45.08 42.87 43.20 143525
2021-04-20 42.96 43.90 41.69 42.33 162667
2021-04-21 42.46 45.20 42.10 45.15 175164
2021-04-22 46.50 47.01 44.98 45.40 235557
2021-04-23 46.03 46.75 45.55 46.54 166071
2021-04-26 46.79 47.11 45.65 46.26 151226
2021-04-27 46.46 47.66 46.46 47.16 188844
2021-04-28 47.15 47.32 46.06 46.27 123094
2021-04-29 46.75 47.19 45.65 46.31 155802
2021-04-30 46.15 46.72 45.09 45.20 108843
2021-05-03 45.93 45.93 43.84 43.99 98727
2021-05-04 44.01 44.01 42.81 43.77 111502
2021-05-05 44.00 44.12 42.81 43.21 100537
2021-05-06 44.15 44.90 42.70 43.50 160331
2021-05-07 43.53 44.89 43.50 44.32 108249
2021-05-10 44.32 44.95 43.81 44.02 85244
2021-05-11 43.05 44.39 42.50 44.25 73275
2021-05-12 43.81 45.22 43.22 43.38 91748
2021-05-13 43.83 45.18 42.77 43.03 71245
2021-05-14 43.50 44.12 43.15 44.03 110428
2021-05-17 45.26 45.71 43.31 43.50 138695
2021-05-18 43.91 45.79 43.90 45.14 126841
2021-05-19 43.93 44.65 43.74 44.05 108154
2021-05-20 45.37 46.10 44.75 45.81 142431
2021-05-21 46.09 46.58 45.61 45.97 94394
2021-05-24 46.02 46.08 44.89 45.49 104062
2021-05-25 45.91 46.07 44.70 45.01 138334
2021-05-26 45.19 46.98 44.96 46.96 159082
2021-05-27 46.99 47.64 46.67 47.40 91491
2021-05-28 47.32 47.51 46.39 46.54 54227
2021-06-01 47.00 47.18 46.52 46.63 54964
2021-06-02 46.90 47.25 45.91 46.38 88226
2021-06-03 45.83 46.12 44.83 46.06 118859
2021-06-04 46.10 46.16 45.56 45.81 67926
2021-06-07 45.92 46.00 45.58 45.98 59277
2021-06-08 46.06 46.24 45.19 45.80 101160
2021-06-09 45.47 46.94 45.44 46.32 74964
2021-06-10 46.57 46.95 45.41 46.07 85825
2021-06-11 46.37 46.86 45.80 46.86 56049
2021-06-14 46.55 47.41 46.47 46.74 71296
2021-06-15 46.83 47.12 45.27 45.58 75842
2021-06-16 45.44 45.88 45.10 45.67 64713
2021-06-17 45.68 45.90 43.58 44.07 122301
2021-06-18 43.68 44.21 43.20 43.88 123848
2021-06-21 44.01 44.64 43.54 44.58 73515
2021-06-22 44.57 44.70 43.99 44.42 60103
2021-06-23 44.30 46.31 44.27 45.68 134594
2021-06-24 45.82 47.15 45.40 46.92 114782
2021-06-25 47.20 48.62 46.77 48.53 300300
2021-06-28 48.87 51.19 48.82 49.55 196857
2021-06-29 49.71 49.76 47.93 48.00 138428
2021-06-30 47.88 48.60 47.12 48.45 76791
2021-07-01 48.57 48.97 47.76 48.21 76815
2021-07-02 48.21 48.21 46.88 47.28 61822
2021-07-06 47.14 47.33 45.29 46.30 69448
2021-07-07 46.22 46.33 45.50 45.97 44623
2021-07-08 45.25 45.25 43.75 44.50 60549
2021-07-09 45.03 45.82 44.58 45.80 71201
2021-07-12 45.69 46.88 44.89 46.37 89041
2021-07-13 45.99 46.37 45.42 45.54 78962
2021-07-14 45.70 45.92 44.69 45.14 55882
2021-07-15 44.82 45.46 44.11 44.79 58719
2021-07-16 45.06 45.11 43.78 44.00 72720
2021-07-19 43.28 43.59 42.76 43.24 88883
2021-07-20 43.38 44.25 43.00 44.25 89515
2021-07-21 44.29 45.47 44.26 44.93 56671
2021-07-22 44.92 45.17 43.88 44.39 59737
2021-07-23 44.54 44.84 44.09 44.76 32868
2021-07-26 44.77 46.32 44.77 46.23 124435
2021-07-27 45.86 45.87 44.85 45.32 45037
2021-07-28 45.54 45.94 44.65 45.46 45332
2021-07-29 45.96 46.26 45.42 45.44 47902
2021-07-30 45.25 45.57 44.38 44.53 58718
2021-08-02 44.88 45.58 44.33 44.63 41343
2021-08-03 44.83 44.90 41.77 42.62 245679
2021-08-04 42.52 43.67 42.52 43.15 99160
2021-08-05 43.24 46.22 43.24 46.03 68763
2021-08-06 46.39 46.70 45.52 45.64 73831
2021-08-09 45.36 45.36 44.28 44.87 62920
2021-08-10 45.23 45.23 44.51 44.85 42601
2021-08-11 44.94 45.68 44.35 45.26 79969
2021-08-12 45.31 45.31 43.93 44.66 89185
2021-08-13 44.65 44.99 43.86 43.87 102481
2021-08-16 43.59 43.73 42.90 42.98 100283
2021-08-17 42.74 43.29 42.23 43.08 72148
2021-08-18 44.22 46.69 44.10 45.31 141145
2021-08-19 44.91 45.09 44.05 44.08 83963
2021-08-20 44.20 44.81 43.93 44.41 52337
2021-08-23 45.05 45.47 44.54 45.10 78270
2021-08-24 45.06 45.77 44.79 45.09 62686
2021-08-25 45.05 45.69 44.89 45.66 66763
2021-08-26 45.65 45.98 44.20 44.54 50033
2021-08-27 44.48 45.61 44.48 45.50 34628
2021-08-30 45.52 45.52 44.03 44.78 34658
2021-08-31 44.64 46.13 44.64 45.98 41587
2021-09-01 46.20 46.39 45.55 45.87 36484
2021-09-02 46.00 46.39 45.50 46.00 50277
2021-09-03 46.09 46.09 45.29 45.58 29932
2021-09-07 45.36 46.34 45.36 45.85 31246
2021-09-08 45.60 46.00 45.12 45.24 36007
2021-09-09 45.05 45.32 44.35 44.63 31500
2021-09-10 44.76 44.77 43.76 43.90 30442
2021-09-13 44.06 45.09 43.87 44.83 41231
2021-09-14 44.60 44.60 42.88 43.16 53593
2021-09-15 43.08 44.49 42.96 44.49 36554
2021-09-16 44.37 45.09 44.10 44.86 58196
2021-09-17 44.98 45.08 44.28 44.34 64847
2021-09-20 43.39 43.43 42.36 43.03 63173
2021-09-21 43.09 43.59 42.46 42.55 61140
2021-09-22 42.61 43.83 42.61 42.90 65753
2021-09-23 43.05 44.09 43.05 43.83 36272
2021-09-24 43.66 44.05 43.25 43.72 29353
2021-09-27 43.60 44.59 43.60 44.08 58042
2021-09-28 43.92 44.29 43.55 43.71 35010
2021-09-29 43.71 43.93 43.37 43.53 67355
2021-09-30 43.71 43.71 42.00 42.07 172584
2021-10-01 42.38 42.85 41.51 42.49 117268
2021-10-04 42.68 42.68 41.82 41.95 56801
2021-10-05 41.87 42.73 41.80 42.45 61169
2021-10-06 41.93 42.19 41.45 42.09 38029
2021-10-07 42.55 43.36 42.31 42.68 36817
2021-10-08 42.98 43.96 42.53 42.70 58941
2021-10-11 42.50 42.70 42.07 42.25 27298
2021-10-12 42.35 42.61 41.72 41.95 45225
2021-10-13 41.98 42.39 41.76 42.21 29860
2021-10-14 42.66 42.68 42.08 42.29 50859
2021-10-15 42.60 42.60 41.62 41.62 36914
2021-10-18 41.43 41.81 41.09 41.26 39688
2021-10-19 41.57 41.78 41.29 41.76 54407
2021-10-20 41.81 42.23 41.51 41.59 42367
2021-10-21 41.49 42.00 40.56 40.58 65187
2021-10-22 40.58 40.63 39.87 40.38 42874
2021-10-25 40.48 40.55 40.01 40.29 34948
2021-10-26 40.31 40.64 39.77 39.84 33520
2021-10-27 39.84 40.00 38.57 38.59 63957
2021-10-28 38.68 39.94 38.50 39.71 41263
2021-10-29 39.59 39.73 38.70 38.93 43858
2021-11-01 39.24 40.20 39.22 39.75 52466
2021-11-02 39.69 40.02 39.36 40.02 40458
2021-11-03 40.00 40.53 39.85 40.39 62393
2021-11-04 40.99 40.99 38.76 38.92 81447
2021-11-05 38.92 39.66 38.21 38.98 71264
2021-11-08 39.21 39.21 38.30 38.50 64545
2021-11-09 38.51 38.69 37.81 37.83 79878
2021-11-10 37.89 39.23 37.86 38.16 94379
2021-11-11 38.25 39.03 37.78 38.75 120681
2021-11-12 39.00 39.29 38.56 38.73 87027
2021-11-15 39.01 40.20 39.01 39.31 87525
2021-11-16 39.41 39.41 38.29 38.29 74548
2021-11-17 38.29 38.39 37.93 38.15 38223
2021-11-18 38.15 38.36 37.06 37.39 76128
2021-11-19 37.21 37.45 36.55 36.62 128621
2021-11-22 37.01 37.01 35.98 36.44 75205
2021-11-23 36.71 36.71 35.60 35.66 57479
2021-11-24 35.55 36.35 35.32 36.05 39903
2021-11-26 35.05 35.44 34.80 35.23 39495
2021-11-29 35.54 35.54 34.21 34.78 65386
2021-11-30 34.56 34.61 33.12 33.36 88363
2021-12-01 34.00 34.29 32.10 32.11 91770
2021-12-02 32.18 32.64 31.83 32.55 110057
2021-12-03 33.46 34.27 33.01 34.12 75491
2021-12-06 34.43 35.57 34.12 34.79 114216
2021-12-07 35.47 36.21 34.87 35.07 133943
2021-12-08 35.23 35.77 35.03 35.58 48205
2021-12-09 35.44 35.75 34.43 34.44 54332
2021-12-10 34.60 34.92 34.27 34.76 56599
2021-12-13 34.53 34.71 33.35 33.53 77555
2021-12-14 33.12 33.57 32.68 32.75 238038
2021-12-15 32.65 32.72 31.85 32.65 91825
2021-12-16 33.00 33.51 32.71 33.20 117017
2021-12-17 33.10 33.50 32.06 33.20 308384
2021-12-20 33.28 33.28 31.80 31.94 99336
2021-12-21 32.33 33.74 32.33 32.75 131398
2021-12-22 32.59 32.82 32.16 32.39 80094
2021-12-23 32.55 34.38 32.50 34.28 78906
2021-12-27 34.30 34.39 33.24 33.33 77491
2021-12-28 33.21 34.18 33.21 33.37 85305
2021-12-29 33.23 33.63 32.88 33.28 127819
2021-12-30 33.84 35.29 33.17 34.63 171424
2021-12-31 34.52 34.80 33.35 33.37 107124
2022-01-03 33.75 36.38 33.75 35.94 93560
2022-01-04 36.27 37.24 35.95 36.85 126287
2022-01-05 37.20 37.99 35.83 36.05 135882
2022-01-06 36.42 36.84 35.50 36.06 75954
2022-01-07 36.41 39.00 36.41 38.90 115559
2022-01-10 39.84 39.97 38.15 38.83 150402
2022-01-11 39.45 39.49 38.39 39.03 100635
2022-01-12 39.44 39.64 38.64 39.04 91035
2022-01-13 39.75 41.00 39.40 40.53 138808
2022-01-14 40.09 41.20 39.69 41.18 88286
2022-01-18 41.01 41.80 38.97 39.36 111918
2022-01-19 39.33 40.22 38.68 38.97 74252
2022-01-20 38.86 39.51 37.41 37.53 60284
2022-01-21 35.57 36.24 34.36 34.54 151458
2022-01-24 34.14 35.58 33.08 35.54 163164
2022-01-25 35.00 36.20 34.27 35.81 136096
2022-01-26 35.85 36.44 34.13 34.70 80888
2022-01-27 34.99 35.22 34.22 34.46 38269
2022-01-28 34.97 36.21 34.13 36.21 74302
2022-01-31 36.20 36.81 35.28 36.58 94238
2022-02-01 36.52 37.43 35.99 36.87 75577
2022-02-02 37.00 37.00 35.80 35.89 97687
2022-02-03 35.44 37.20 35.29 36.22 71262
2022-02-04 36.22 36.90 35.71 36.58 45988
2022-02-07 36.68 37.52 36.59 37.18 48721
2022-02-08 37.22 37.82 36.91 37.80 69664
2022-02-09 37.80 39.04 37.75 39.04 51764
2022-02-10 38.71 39.67 38.49 39.04 113138
2022-02-11 39.04 39.93 38.71 39.22 68986
2022-02-14 39.10 39.63 37.98 38.28 39889
2022-02-15 38.37 39.31 38.23 39.23 74450
2022-02-16 33.57 34.00 31.18 32.83 718200
2022-02-17 32.89 33.98 32.51 33.00 104116
2022-02-18 33.00 33.35 31.70 32.68 173605
2022-02-22 33.06 33.21 31.29 31.36 187488
2022-02-23 31.73 32.86 31.50 32.17 113025
2022-02-24 31.20 32.71 31.18 32.59 119678
2022-02-25 32.65 33.10 31.74 32.98 76982
2022-02-28 32.64 34.55 32.64 34.05 156950
2022-03-01 34.02 36.73 33.87 35.87 126921
2022-03-02 36.14 39.61 36.09 39.06 236963
2022-03-03 37.08 39.28 37.08 38.79 182737
2022-03-04 38.40 38.79 37.06 37.41 94856
2022-03-07 37.65 37.65 36.42 36.65 173666
2022-03-08 36.55 38.54 36.55 36.82 54607
2022-03-09 37.55 38.14 36.63 36.74 65264
2022-03-10 36.44 36.88 35.61 36.31 50620
2022-03-11 36.57 36.68 35.57 35.61 68541
2022-03-14 35.16 39.22 35.13 38.63 146014
2022-03-15 38.56 39.34 37.52 38.10 75992
2022-03-16 38.15 39.33 38.15 39.33 60239
2022-03-17 39.00 40.63 38.75 40.47 156631
2022-03-18 40.36 40.55 39.19 39.26 282127
2022-03-21 39.79 40.28 38.49 39.07 82041
2022-03-22 39.07 41.12 39.07 40.22 83653
2022-03-23 40.20 41.24 39.92 40.42 61506
2022-03-24 40.27 40.70 40.08 40.46 60930
2022-03-25 40.46 41.65 40.40 41.49 92042
2022-03-28 41.49 41.87 39.73 40.25 40953
2022-03-29 40.67 40.89 40.34 40.78 31576
2022-03-30 41.03 41.25 40.77 40.92 49298
2022-03-31 40.75 40.91 40.03 40.41 57281
2022-04-01 40.88 40.88 39.54 40.26 87329
2022-04-04 40.02 40.96 39.16 40.78 77293
2022-04-05 41.07 41.07 39.59 39.62 43863
2022-04-06 39.56 39.63 38.18 38.61 43695
2022-04-07 38.44 38.44 37.17 37.97 61216
2022-04-08 37.08 38.68 37.08 38.65 104237
2022-04-11 39.12 39.76 38.40 38.47 82300
2022-04-12 38.76 39.59 38.56 38.78 56018
2022-04-13 38.66 39.08 38.45 38.84 32844
2022-04-14 39.26 39.59 38.48 38.56 108829
2022-04-18 38.73 38.73 37.91 38.19 36236
2022-04-19 37.76 38.79 37.76 38.55 53020
2022-04-20 37.01 37.01 33.85 35.37 106082
2022-04-21 35.50 36.06 34.15 34.47 45279
2022-04-22 34.48 34.65 33.01 33.25 63898
2022-04-25 33.10 33.69 32.57 33.58 71130
2022-04-26 33.26 33.26 31.74 31.76 61252
2022-04-27 31.90 31.95 30.84 31.36 76553
2022-04-28 31.70 31.91 30.55 31.56 70701
2022-04-29 31.53 32.28 31.53 31.55 75037
2022-05-02 31.68 33.20 31.68 32.97 73779
2022-05-03 32.00 32.62 30.11 32.37 65564
2022-05-04 32.32 32.80 31.27 32.56 65614
2022-05-05 32.36 33.06 31.68 32.03 38140
2022-05-06 32.05 32.05 29.94 30.21 74934
2022-05-09 29.88 30.13 29.24 29.69 75777
2022-05-10 30.00 30.53 29.39 29.74 62635
2022-05-11 29.82 30.29 29.00 29.00 41011
2022-05-12 28.86 30.11 28.50 29.33 117677
2022-05-13 29.76 30.42 29.52 30.37 107076
2022-05-16 30.50 30.71 29.81 30.12 53676
2022-05-17 32.77 34.92 32.57 34.73 117203
2022-05-18 34.61 35.53 33.80 33.94 52671
2022-05-19 33.62 35.10 33.62 34.44 45551
2022-05-20 34.96 35.15 33.76 34.85 73356
2022-05-23 35.28 35.84 34.56 35.56 46264
2022-05-24 35.03 35.03 33.30 34.12 31073
2022-05-25 33.91 34.92 33.91 34.67 32362
2022-05-26 34.81 35.28 34.61 34.92 39181
2022-05-27 35.00 36.45 34.92 36.28 49793
2022-05-31 36.75 36.97 36.00 36.86 60846
2022-06-01 36.92 36.92 34.23 34.76 63125
2022-06-02 34.18 34.18 32.74 33.69 53014
2022-06-03 33.36 33.79 32.95 33.17 38224
2022-06-06 33.67 33.67 32.78 32.89 26200
2022-06-07 32.60 33.11 32.43 33.10 45784
2022-06-08 33.00 33.62 32.88 33.18 21084
2022-06-09 33.00 33.07 31.84 31.85 95725
2022-06-10 31.55 31.66 30.75 30.75 39328
2022-06-13 30.14 30.18 28.06 28.32 102749
2022-06-14 28.15 28.54 27.70 28.00 60336
2022-06-15 28.25 28.79 28.07 28.41 63774
2022-06-16 27.77 27.89 26.34 26.56 80493
2022-06-17 26.65 27.36 26.45 27.03 57020
2022-06-21 27.12 27.85 26.85 26.93 67643
2022-06-22 26.72 27.17 26.69 26.81 43890
2022-06-23 27.00 27.00 26.45 26.90 43662
2022-06-24 27.22 28.42 27.22 28.39 156826
2022-06-27 28.53 28.74 28.19 28.56 49911
2022-06-28 28.83 29.24 28.03 28.10 49322
2022-06-29 28.00 28.00 27.30 27.90 74094
2022-06-30 27.67 27.91 27.13 27.26 41624
2022-07-01 27.48 28.01 27.32 27.84 28480
2022-07-05 27.50 27.84 26.68 27.79 35611
2022-07-06 27.77 27.90 27.27 27.79 29340
2022-07-07 28.07 28.92 28.07 28.92 31060
2022-07-08 28.85 28.89 28.36 28.51 29459
2022-07-11 28.08 28.14 27.01 27.08 38953
2022-07-12 27.01 28.39 27.01 28.03 38478
2022-07-13 27.66 28.12 27.28 27.90 15015
2022-07-14 27.36 27.36 26.81 27.01 18484
2022-07-15 27.67 28.07 27.31 28.05 37575
2022-07-18 27.94 28.26 26.88 27.59 52512
2022-07-19 27.88 28.65 27.63 28.07 50549
2022-07-20 28.26 29.24 28.26 29.07 34080
2022-07-21 28.73 29.29 28.58 29.21 20454
2022-07-22 28.66 28.77 28.22 28.41 27926
2022-07-25 28.60 29.04 28.50 28.59 16819
2022-07-26 27.37 27.70 27.05 27.24 26137
2022-07-27 27.47 27.94 27.28 27.72 32492
2022-07-28 27.72 27.72 26.65 27.63 46830
2022-07-29 27.56 27.56 26.43 27.04 119389
2022-08-01 26.71 27.47 26.43 27.36 53327
2022-08-02 27.36 28.22 27.24 27.63 41007
2022-08-03 28.00 28.82 27.75 28.64 53590
2022-08-04 27.84 29.28 27.15 28.80 81891
2022-08-05 27.84 27.84 26.83 27.51 66287
2022-08-08 27.98 29.07 27.98 28.67 32691
2022-08-09 28.61 29.02 27.87 28.09 45877
2022-08-10 28.31 28.93 28.14 28.25 94254
2022-08-11 28.60 29.91 28.60 29.15 44182
2022-08-12 29.38 29.53 28.92 29.50 33959
2022-08-15 29.30 30.44 29.14 29.75 64509
2022-08-16 30.16 30.83 29.67 30.50 67196
2022-08-17 30.22 30.22 29.48 29.52 33525
2022-08-18 29.50 29.50 28.75 29.00 47939
2022-08-19 28.95 29.24 28.56 29.01 36931
2022-08-22 28.85 28.85 27.48 27.53 48078
2022-08-23 27.56 27.81 27.42 27.55 24382
2022-08-24 27.42 28.44 27.42 28.25 37504
2022-08-25 28.58 29.06 28.53 29.06 27405
2022-08-26 29.06 29.17 27.96 28.02 32988
2022-08-29 27.66 27.94 27.42 27.48 18190
2022-08-30 27.75 27.77 26.35 27.02 55292
2022-08-31 27.38 27.38 26.42 26.42 28941
2022-09-01 26.38 26.50 25.90 26.33 37989
2022-09-02 26.45 26.67 25.84 25.88 45284
2022-09-06 26.18 26.18 24.98 25.68 60838
2022-09-07 25.62 25.93 25.54 25.74 37886
2022-09-08 25.58 25.60 25.18 25.52 59149
2022-09-09 25.70 26.57 25.70 26.57 36291
2022-09-12 26.85 27.38 26.84 27.20 69017
2022-09-13 26.30 26.48 25.42 25.44 80610
2022-09-14 25.32 25.34 24.22 25.09 95863
2022-09-15 25.18 26.55 25.05 26.20 55523
2022-09-16 26.31 26.31 24.84 24.85 355790
2022-09-19 24.82 25.56 24.82 25.56 85965
2022-09-20 25.38 25.64 25.07 25.21 43291
2022-09-21 25.35 25.35 24.04 24.05 61995
2022-09-22 24.10 24.20 23.40 23.40 42705
2022-09-23 22.92 23.23 22.40 22.75 88229
2022-09-26 22.57 22.92 22.11 22.24 95152
2022-09-27 22.50 22.78 21.75 21.82 41183
2022-09-28 21.95 22.51 21.87 22.37 28710
2022-09-29 22.12 22.12 21.33 21.49 57881
2022-09-30 21.58 22.24 21.49 21.54 42744
2022-10-03 21.86 22.38 21.64 22.29 45886
2022-10-04 22.45 22.71 22.00 22.61 71189
2022-10-05 22.40 22.40 21.49 22.13 43672
2022-10-06 22.22 22.37 21.60 21.69 45025
2022-10-07 21.45 21.65 21.13 21.25 110953
2022-10-10 21.52 21.60 21.12 21.23 83746
2022-10-11 21.05 21.46 20.66 21.01 133471
2022-10-12 21.11 21.47 20.66 21.39 53290
2022-10-13 20.95 22.17 20.79 22.14 47690
2022-10-14 22.35 22.37 21.54 21.59 67239
2022-10-17 22.02 22.48 21.78 22.10 62149
2022-10-18 22.45 22.78 22.22 22.55 66264
2022-10-19 22.70 23.02 21.88 22.00 62070
2022-10-20 22.22 22.46 21.89 22.10 41696
2022-10-21 22.04 22.52 21.76 22.16 94724
2022-10-24 22.20 22.34 21.69 22.00 74550
2022-10-25 21.96 22.75 21.96 22.61 50365
2022-10-26 22.50 23.07 22.25 22.28 35179
2022-10-27 22.41 22.41 21.28 21.35 67981
2022-10-28 21.49 21.99 21.35 21.99 62530
2022-10-31 21.61 21.61 20.67 21.08 132188
2022-11-01 21.07 22.49 21.07 22.07 103224
2022-11-02 19.87 20.51 19.40 19.45 240701
2022-11-03 19.27 19.38 18.19 18.73 144854
2022-11-04 19.28 19.28 17.75 18.01 143075
2022-11-07 18.15 18.94 18.11 18.92 136375
2022-11-08 19.05 20.07 18.93 19.33 83123
2022-11-09 18.94 18.97 18.10 18.15 99608
2022-11-10 19.11 20.00 18.69 19.42 90558
2022-11-11 19.55 22.28 19.26 21.83 135418
2022-11-14 21.55 22.06 21.44 21.52 51497
2022-11-15 23.00 23.62 22.12 22.47 113956
2022-11-16 22.46 22.49 20.85 21.07 113002
2022-11-17 20.65 21.46 20.13 21.46 47820
2022-11-18 21.96 22.07 21.55 21.69 56033
2022-11-21 22.01 22.01 21.23 21.28 89095
2022-11-22 21.45 21.87 21.20 21.83 144887
2022-11-23 21.80 22.56 21.80 22.46 51394
2022-11-25 22.36 22.77 22.26 22.71 17364
2022-11-28 22.44 22.55 21.84 21.90 47751
2022-11-29 22.13 22.57 22.03 22.50 50442
2022-11-30 22.67 22.89 21.89 22.88 85962
2022-12-01 23.00 23.24 22.53 22.85 54336
2022-12-02 22.35 23.18 22.35 23.10 40628
2022-12-05 22.93 22.96 21.86 22.00 100265
2022-12-06 21.95 22.23 20.07 20.57 115401
2022-12-07 20.31 20.81 19.93 20.34 129544
2022-12-08 20.60 20.67 20.20 20.45 102024
2022-12-09 20.40 21.71 20.30 21.69 151292
2022-12-12 21.69 22.59 21.41 22.21 121219
2022-12-13 23.00 23.50 22.07 22.22 247958
2022-12-14 22.15 22.49 21.67 21.96 85012
2022-12-15 21.55 21.64 20.03 20.09 108497
2022-12-16 20.00 20.05 19.42 20.01 243185
2022-12-19 20.00 20.00 19.43 19.79 141963
2022-12-20 19.71 19.90 19.21 19.71 97747
2022-12-21 20.00 20.15 19.70 19.81 76097
2022-12-22 19.55 19.78 18.97 19.78 145444
2022-12-23 19.64 19.75 19.16 19.41 76828
2022-12-27 19.37 19.42 18.78 19.27 72873
2022-12-28 19.30 19.32 18.75 18.79 87557
2022-12-29 19.01 19.76 18.98 19.57 135771
2022-12-30 19.34 19.64 19.20 19.61 148845
2023-01-03 20.33 20.54 19.63 19.83 113628
2023-01-04 20.22 21.59 20.01 21.52 123386
2023-01-05 21.24 21.85 20.94 21.74 53460
2023-01-06 21.99 22.31 21.43 22.27 58918
2023-01-09 22.09 22.87 22.09 22.72 136597
2023-01-10 22.61 23.28 22.50 23.18 83286
2023-01-11 23.20 23.46 22.77 23.34 58257
2023-01-12 23.60 23.82 23.19 23.69 42376
2023-01-13 23.36 23.43 23.07 23.42 38192
2023-01-17 23.41 24.20 23.27 24.01 70031
2023-01-18 24.15 24.33 23.25 23.29 49129
2023-01-19 23.00 23.13 22.33 22.75 95023
2023-01-20 23.10 23.78 22.61 23.64 72933
2023-01-23 23.86 24.79 23.76 24.58 59759
2023-01-24 24.44 24.69 24.27 24.36 42031
2023-01-25 24.16 25.53 23.85 25.44 93230
2023-01-26 25.68 26.25 25.44 26.06 57113
2023-01-27 26.12 26.97 25.91 26.79 65085
2023-01-30 26.38 26.82 26.08 26.13 81277
2023-01-31 26.30 26.71 25.26 26.65 114169
2023-02-01 26.57 28.12 26.45 27.81 96341
2023-02-02 28.35 29.51 28.26 28.77 88508
2023-02-03 27.89 28.64 27.81 28.05 46181
2023-02-06 27.44 27.74 27.18 27.39 45395
2023-02-07 27.22 27.22 26.08 26.52 41556
2023-02-08 26.40 26.59 25.83 25.90 184558
2023-02-09 26.43 26.43 25.05 25.16 46225
2023-02-10 25.00 25.29 24.71 24.86 54493
2023-02-13 24.86 25.56 24.48 25.55 45591
2023-02-14 25.55 25.71 24.99 25.67 39212
2023-02-15 26.32 27.95 26.05 27.86 132455
2023-02-16 25.81 27.57 25.60 26.67 114403
2023-02-17 26.69 27.25 26.61 26.99 62206
2023-02-21 26.50 26.51 25.96 26.06 35088
2023-02-22 26.18 26.83 26.14 26.56 59671
2023-02-23 26.86 26.91 26.09 26.73 31065
2023-02-24 25.95 25.95 24.91 25.41 34308
2023-02-27 25.75 25.84 25.14 25.32 44138
2023-02-28 25.21 25.32 24.32 24.58 77372
2023-03-01 24.51 25.01 24.21 24.88 29660
2023-03-02 24.79 25.60 24.79 25.58 24101
2023-03-03 25.75 26.05 25.68 25.94 30264
2023-03-06 26.18 26.30 25.34 25.35 46165
2023-03-07 25.40 25.51 24.75 24.80 28374
2023-03-08 25.06 25.29 24.58 25.22 26690
2023-03-09 25.11 25.30 24.01 24.09 22275
2023-03-10 24.00 24.00 22.77 23.00 45692
2023-03-13 22.68 23.20 22.27 22.74 68061
2023-03-14 23.12 23.72 22.80 23.04 82050
2023-03-15 22.44 23.18 22.21 23.06 52888
2023-03-16 23.05 23.47 22.75 23.34 39181
2023-03-17 23.01 23.28 22.90 23.06 51779
2023-03-20 23.33 23.64 23.13 23.43 39250
2023-03-21 23.55 24.84 23.55 24.75 37897
2023-03-22 24.93 25.04 24.13 24.14 31482
2023-03-23 24.25 24.97 24.00 24.22 26425
2023-03-24 23.92 23.92 23.17 23.62 25433
2023-03-27 23.83 24.45 23.79 24.24 25136
2023-03-28 25.79 26.35 24.80 24.90 40879
2023-03-29 25.24 25.28 24.65 25.03 34224
2023-03-30 25.40 25.40 25.09 25.15 34559
2023-03-31 25.24 25.89 25.20 25.84 38878
2023-04-03 26.00 26.00 25.07 25.22 27580
2023-04-04 25.29 25.36 24.87 25.21 39025
2023-04-05 25.07 25.07 23.96 24.08 172507
2023-04-06 24.07 24.98 23.88 24.98 66918
2023-04-10 24.38 25.65 24.38 25.65 31369
2023-04-11 25.64 26.76 25.64 26.21 36290
2023-04-12 26.49 26.55 25.31 25.42 42668
2023-04-13 25.52 25.58 25.23 25.39 23564
2023-04-14 25.35 25.35 24.39 24.72 19918
2023-04-17 24.81 25.36 24.81 25.36 25926
2023-04-18 25.51 25.51 24.86 25.10 26533
2023-04-19 24.91 26.01 24.69 25.78 31554
2023-04-20 25.34 25.57 25.23 25.35 17208
2023-04-21 25.41 25.74 25.08 25.68 18146
2023-04-24 25.61 26.05 25.48 25.72 18617
2023-04-25 25.59 25.60 24.97 25.13 22740
2023-04-26 25.00 25.33 24.65 24.74 27215
2023-04-27 25.01 26.33 24.94 26.28 34302
2023-04-28 26.20 26.72 25.86 26.46 21674
2023-05-01 26.47 27.23 26.07 26.82 69400
2023-05-02 26.60 26.60 25.93 26.24 24108
2023-05-03 26.15 26.67 26.02 26.02 31400
2023-05-04 22.00 22.00 18.97 19.04 517960
2023-05-05 19.77 19.99 18.33 19.54 356437
2023-05-08 19.94 19.94 18.95 19.63 106809
2023-05-09 19.50 19.74 18.89 18.90 146491
2023-05-10 19.25 19.25 17.96 18.23 99841
2023-05-11 17.91 17.99 17.41 17.55 124827
2023-05-12 17.56 17.61 17.12 17.18 62243
2023-05-15 17.30 18.00 17.18 17.95 87233
2023-05-16 18.01 18.05 17.13 17.15 126441
2023-05-17 17.29 17.95 17.12 17.79 75100
2023-05-18 17.86 18.46 17.74 18.03 69560
2023-05-19 18.34 18.34 17.43 17.47 69099
2023-05-22 17.68 17.68 17.01 17.16 73307
2023-05-23 17.03 17.84 17.03 17.14 59464
2023-05-24 17.03 17.03 16.56 16.91 71659
2023-05-25 16.92 16.92 16.06 16.33 67883
2023-05-26 17.10 17.53 16.92 17.43 129325
2023-05-30 17.69 18.38 17.56 18.34 112771
2023-05-31 18.09 18.21 17.57 17.57 64494
2023-06-01 17.64 18.04 17.26 17.80 50697
2023-06-02 18.04 18.28 17.72 17.73 53792
2023-06-05 17.74 17.85 17.31 17.43 75379
2023-06-06 17.30 18.44 17.30 18.09 42171
2023-06-07 18.28 19.63 18.16 18.80 120600
2023-06-08 18.78 19.27 18.45 18.95 56587
2023-06-09 19.11 19.11 18.31 18.51 30376
2023-06-12 18.77 19.44 18.72 18.95 47315
2023-06-13 19.17 19.44 19.03 19.06 32799
2023-06-14 19.11 19.66 18.89 19.06 29826
2023-06-15 19.13 19.15 18.84 19.06 31187
2023-06-16 19.22 19.22 18.69 18.77 68570
2023-06-20 18.78 18.78 18.01 18.07 68340
2023-06-21 18.01 18.72 17.85 18.22 61695
2023-06-22 18.08 18.24 17.83 17.94 57802
2023-06-23 17.75 18.11 17.72 17.73 118296
2023-06-26 17.73 18.20 17.73 18.02 28642
2023-06-27 18.08 18.56 17.85 18.39 30657
2023-06-28 18.40 18.40 18.08 18.25 30055
2023-06-29 18.32 18.76 18.25 18.49 92642
2023-06-30 18.80 18.85 18.56 18.56 101854
2023-07-03 18.56 19.14 18.56 19.10 26660
2023-07-05 18.78 19.02 18.34 18.85 108341
2023-07-06 18.57 19.24 18.47 19.21 60417
2023-07-07 18.83 19.36 18.47 18.79 69270
2023-07-10 18.97 19.30 18.55 18.58 64641
2023-07-11 18.60 19.41 18.60 19.24 41654
2023-07-12 19.50 19.66 18.94 18.94 51048
2023-07-13 19.10 19.47 18.82 19.40 68901
2023-07-14 19.46 19.46 18.36 18.37 70198
2023-07-17 18.28 18.28 17.66 17.82 100434
2023-07-18 17.77 18.50 17.70 18.00 46637
2023-07-19 18.07 18.90 18.07 18.62 37758
2023-07-20 18.59 18.65 18.35 18.43 37727
2023-07-21 18.60 18.60 18.02 18.16 84441
2023-07-24 18.32 18.42 18.02 18.17 44613
2023-07-25 18.22 18.22 17.81 17.81 55317
2023-07-26 17.97 18.24 17.89 18.15 106473
2023-07-27 18.36 18.44 17.82 17.86 80787
2023-07-28 18.10 18.46 18.07 18.42 67302
2023-07-31 18.51 19.47 18.37 19.26 145869
2023-08-01 19.16 19.55 19.02 19.43 57212
2023-08-02 19.20 19.37 18.81 18.85 129281
2023-08-03 18.67 18.67 18.09 18.38 109855
2023-08-04 18.50 19.42 18.50 19.37 124145
2023-08-07 19.52 20.02 19.52 19.90 191347
2023-08-08 20.10 20.64 19.14 20.23 112948
2023-08-09 20.23 20.38 19.06 19.06 90337
2023-08-10 19.18 19.51 18.95 19.16 55650
2023-08-11 19.10 19.29 18.77 18.77 59073
2023-08-14 18.73 18.85 18.13 18.38 59922
2023-08-15 18.18 19.02 18.08 18.87 48185
2023-08-16 18.85 18.95 18.43 18.48 48972
2023-08-17 18.60 18.60 17.80 17.80 61960
2023-08-18 17.75 18.13 17.75 18.06 41397
2023-08-21 18.04 18.07 17.70 17.82 40580
2023-08-22 17.85 17.95 17.65 17.65 66007
2023-08-23 17.80 18.33 17.66 18.24 55673
2023-08-24 18.27 18.29 17.85 17.94 32639
2023-08-25 17.94 18.18 17.55 17.55 24350
2023-08-28 17.65 17.99 17.65 17.90 43571
2023-08-29 17.98 18.21 17.91 18.10 52428
2023-08-30 18.06 18.54 18.02 18.34 50988
2023-08-31 18.36 18.65 18.34 18.36 39441
2023-09-01 18.42 18.42 16.80 16.83 118234
2023-09-05 17.01 17.24 16.62 16.76 54658
2023-09-06 16.43 16.58 16.33 16.40 102291
2023-09-07 16.40 16.40 15.96 16.21 114465
2023-09-08 16.21 17.26 16.13 17.22 79885
2023-09-11 17.27 17.27 17.27 17.27 5435
2023-09-12 17.14 17.39 16.92 17.00 38207
2023-09-13 17.04 17.26 16.57 16.77 46692
2023-09-14 16.93 17.45 16.93 17.36 42891
2023-09-15 17.33 18.24 17.30 17.30 112420
2023-09-18 17.40 17.40 16.95 17.05 68300
2023-09-19 17.05 17.16 16.92 16.93 35218
2023-09-20 17.07 17.07 16.43 16.43 43399
2023-09-21 16.43 16.90 16.43 16.50 35718
2023-09-22 16.58 16.83 15.64 15.75 75758
2023-09-25 15.73 15.85 15.21 15.66 144813
2023-09-26 15.53 15.81 15.40 15.40 70953
2023-09-27 15.51 15.93 15.47 15.77 57813
2023-09-28 15.82 15.91 15.59 15.73 53710
2023-09-29 15.84 16.05 15.67 15.79 59178
2023-10-02 15.85 15.87 15.33 15.50 61507
2023-10-03 15.34 15.51 14.70 14.70 58395
2023-10-04 14.79 14.81 14.47 14.58 59420
2023-10-05 14.62 14.65 14.23 14.41 27797
2023-10-06 14.21 14.85 14.14 14.60 45972
2023-10-09 14.40 14.75 14.07 14.67 44814
2023-10-10 14.80 15.42 14.79 15.37 96457
2023-10-11 15.33 15.46 15.10 15.17 117774
2023-10-12 15.13 15.13 14.54 14.73 81842
2023-10-13 14.67 15.04 14.67 14.91 58918
2023-10-16 14.99 15.41 14.89 15.32 46908
2023-10-17 15.18 15.80 15.18 15.53 50881
2023-10-18 15.45 15.49 15.23 15.31 57512
2023-10-19 15.27 15.27 14.77 14.77 54233
2023-10-20 14.72 14.82 14.45 14.47 47771
2023-10-23 14.45 14.50 14.01 14.14 81667
2023-10-24 14.30 14.52 14.14 14.27 95035
2023-10-25 14.27 14.38 13.89 13.90 60050
2023-10-26 13.88 14.06 13.56 13.80 80465
2023-10-27 13.87 13.97 13.45 13.45 89976
2023-10-30 13.61 14.05 13.60 13.94 62695
2023-10-31 14.02 14.10 13.80 13.90 75045
2023-11-01 13.90 13.90 13.40 13.57 130838
2023-11-02 14.05 15.15 14.05 15.15 77785
2023-11-03 16.44 17.52 16.29 17.50 85882
2023-11-06 17.04 17.04 15.98 16.28 96925
2023-11-07 16.20 16.58 16.09 16.39 43339
2023-11-08 16.24 16.24 15.16 15.48 75430
2023-11-09 15.64 16.00 15.39 15.67 49180
2023-11-10 15.82 16.17 15.39 15.68 57667
2023-11-13 15.68 15.91 15.55 15.58 50226
2023-11-14 16.06 16.94 16.06 16.15 74249
2023-11-15 16.29 16.92 16.28 16.88 61099
2023-11-16 16.88 17.03 16.09 16.51 38625
2023-11-17 16.67 17.25 16.55 17.25 44448
2023-11-20 17.28 18.13 17.20 18.00 111205
2023-11-21 17.78 17.86 17.39 17.80 73013
2023-11-22 18.00 18.00 17.72 17.88 60716
2023-11-24 17.85 18.04 17.78 18.02 32184
2023-11-27 17.84 17.84 17.58 17.71 74364
2023-11-28 17.62 17.68 17.33 17.34 35096
2023-11-29 17.60 18.10 17.53 18.01 48016
2023-11-30 18.14 18.15 17.64 17.71 50604
2023-12-01 17.90 19.50 17.76 19.38 130157
2023-12-04 19.18 19.66 18.95 19.60 50146
2023-12-05 19.30 19.30 18.76 18.96 42247
2023-12-06 19.10 19.30 18.80 18.91 53326
2023-12-07 18.86 18.86 18.51 18.71 57879
2023-12-08 19.25 21.17 19.25 20.75 112152
2023-12-11 21.11 21.30 19.86 20.57 164098
2023-12-12 20.62 20.62 19.68 20.57 84153
2023-12-13 20.22 21.36 19.48 21.21 189092
2023-12-14 21.45 22.56 21.19 22.26 191459
2023-12-15 22.15 22.15 20.89 21.81 198604
2023-12-18 21.87 21.87 20.81 21.25 140770
2023-12-19 21.50 21.50 20.56 21.29 124635
2023-12-20 21.58 21.68 19.75 20.04 232462
2023-12-21 20.35 20.41 19.22 20.32 206432
2023-12-22 20.20 20.66 20.15 20.60 99554
2023-12-26 20.40 20.48 20.10 20.15 75821
2023-12-27 20.07 20.07 19.67 19.81 93026
2023-12-28 19.80 20.40 19.80 20.09 50471
2023-12-29 19.90 20.07 19.59 19.66 69652
2024-01-02 19.56 19.56 19.14 19.18 56574
2024-01-03 19.11 19.11 18.50 18.98 57469
2024-01-04 19.04 19.41 18.96 19.28 28165
2024-01-05 19.22 20.00 19.18 19.58 19454
2024-01-08 19.45 19.98 19.42 19.76 40239
2024-01-09 19.56 19.56 19.01 19.01 32513
2024-01-10 19.05 19.45 18.83 18.99 101140
2024-01-11 18.86 18.86 17.83 18.24 97488
2024-01-12 18.43 18.61 18.15 18.16 40847
2024-01-16 18.15 18.45 18.08 18.35 44383
2024-01-17 18.10 18.27 17.93 18.13 42947
2024-01-18 18.07 18.23 17.98 18.22 29294
2024-01-19 18.30 18.77 18.02 18.77 49649
2024-01-22 18.95 19.55 18.95 19.43 45481
2024-01-23 19.53 19.82 19.19 19.28 33472
2024-01-24 19.46 19.46 18.38 18.66 57114
2024-01-25 19.03 20.26 18.95 19.58 64054
2024-01-26 19.74 19.74 19.33 19.41 26296
2024-01-29 19.48 19.60 18.99 19.44 40347
2024-01-30 19.39 19.61 19.17 19.19 42643
2024-01-31 22.50 24.74 21.89 23.33 642793
2024-02-01 23.58 25.12 23.11 23.42 388867
2024-02-02 23.50 23.53 22.83 23.06 113450
2024-02-05 22.86 23.00 21.79 21.79 101801
2024-02-06 21.88 22.28 21.72 21.76 74124
2024-02-07 21.88 22.00 20.28 20.31 75141
2024-02-08 20.43 20.81 20.07 20.53 61473
2024-02-09 20.70 21.25 20.37 20.75 130603
2024-02-12 20.90 22.78 20.90 22.74 75412
2024-02-13 22.25 22.25 21.34 21.91 98689
2024-02-14 22.69 22.69 21.72 22.00 41202
2024-02-15 21.75 22.49 21.25 22.00 77757
2024-02-16 22.52 22.62 21.54 21.73 123216
2024-02-20 21.16 21.61 20.96 21.22 58178
2024-02-21 21.03 21.09 20.71 20.88 27848
2024-02-22 20.70 21.01 20.37 20.44 43295
2024-02-23 20.25 20.52 19.73 20.41 26744
2024-02-26 20.21 20.93 20.21 20.87 46670
2024-02-27 20.84 21.63 20.70 21.57 49472
2024-02-28 21.30 21.90 21.12 21.35 61933
2024-02-29 21.07 22.38 21.03 21.08 141943
2024-03-01 21.40 21.49 20.56 20.72 52359
2024-03-04 20.68 20.68 19.89 20.09 66550
2024-03-05 19.93 20.36 19.53 19.53 52039
2024-03-06 19.84 20.16 19.52 19.89 34802
2024-03-07 19.78 20.76 19.78 20.48 37438
2024-03-08 20.76 20.98 20.56 20.63 29773
2024-03-11 20.15 21.67 20.15 21.56 49941
2024-03-12 21.81 21.91 21.08 21.63 34964
2024-03-13 21.75 22.50 21.75 22.48 91818
2024-03-14 22.68 22.68 21.58 22.00 51061
2024-03-15 22.00 22.39 21.73 22.39 171332
2024-03-18 21.77 21.81 21.37 21.60 56704
2024-03-19 21.29 22.13 20.38 22.03 50193
2024-03-20 22.50 24.02 21.55 23.96 146618
2024-03-21 24.00 24.00 21.90 21.99 118828
2024-03-22 21.99 22.77 20.69 20.79 64037
2024-03-25 21.11 21.60 21.00 21.54 39035
2024-03-26 21.58 22.00 21.22 21.32 54029
2024-03-27 21.35 22.20 21.30 22.20 32200
2024-03-28 22.35 22.42 21.83 21.83 35106
2024-04-01 22.44 22.44 21.10 21.22 52776
2024-04-02 21.04 21.29 20.79 21.09 34946
2024-04-03 21.10 22.52 20.75 22.07 152703
2024-04-04 22.30 23.19 22.07 22.93 157003
2024-04-05 22.80 23.37 22.40 23.33 51660
2024-04-08 23.56 24.14 23.11 23.94 96894
2024-04-09 24.05 24.42 23.41 23.64 50297
2024-04-10 23.24 23.24 22.37 22.86 66604
2024-04-11 22.79 23.25 22.23 23.12 38138
2024-04-12 22.88 22.88 21.70 21.76 45938
2024-04-15 21.90 22.01 21.09 21.15 46941
2024-04-16 21.11 21.15 20.72 20.78 55870
2024-04-17 21.08 21.08 20.59 20.81 22383
2024-04-18 20.60 21.52 20.52 21.06 52008
2024-04-19 21.79 22.93 21.69 22.82 89341
2024-04-22 22.64 22.98 22.28 22.59 64079
2024-04-23 22.45 23.33 22.45 23.12 39210
2024-04-24 23.01 23.04 22.74 22.94 21134
2024-04-25 22.70 22.74 22.33 22.37 41432
2024-04-26 22.61 23.33 22.32 22.37 56380
2024-04-29 22.42 22.69 21.27 21.48 106261
2024-04-30 21.48 21.75 20.65 20.69 85168
2024-05-01 21.29 21.66 21.03 21.46 58210
2024-05-02 21.68 26.34 21.26 26.10 255396
2024-05-03 26.12 26.31 22.34 22.42 221522
2024-05-06 22.50 24.35 22.50 23.39 124532
2024-05-07 23.40 23.64 23.03 23.21 74564
2024-05-08 23.15 23.52 22.58 23.52 40343
2024-05-09 23.40 23.53 22.54 22.92 41392
2024-05-10 23.05 23.23 22.26 22.31 52692
2024-05-13 22.31 22.70 22.04 22.14 27388
2024-05-14 22.11 22.76 21.48 22.02 79041
2024-05-15 21.88 22.04 21.51 21.77 52335
2024-05-16 21.99 22.26 21.64 21.91 50809
2024-05-17 21.63 21.63 20.98 21.35 62726
2024-05-20 21.50 21.50 20.82 20.99 44402
2024-05-21 21.00 21.71 20.87 21.71 55252
2024-05-22 21.51 21.97 21.37 21.97 76881
2024-05-23 21.97 21.97 20.28 20.50 53646
2024-05-24 20.51 21.10 20.51 20.84 41565
2024-05-28 21.11 21.11 20.41 20.60 49301
2024-05-29 20.51 20.57 19.65 19.74 40821
2024-05-30 20.00 21.15 19.67 20.63 93987
2024-05-31 20.64 20.85 20.27 20.67 53420
2024-06-03 22.00 22.40 21.69 22.14 119869
2024-06-04 22.13 22.13 20.91 20.91 48982
2024-06-05 20.86 20.93 20.23 20.82 65163
2024-06-06 20.96 21.68 20.82 21.50 94807
2024-06-07 21.23 21.66 21.23 21.50 28273
2024-06-10 20.99 21.10 20.84 20.95 28267
2024-06-11 20.70 21.35 19.07 19.72 119321
2024-06-12 20.09 20.09 18.96 19.28 115293
2024-06-13 19.42 19.42 18.34 18.95 141860
2024-06-14 18.85 19.04 18.13 18.13 70354
2024-06-17 18.30 18.30 17.36 17.36 78984
2024-06-18 17.36 17.43 16.93 17.02 77182
2024-06-20 17.11 17.70 17.00 17.66 55002
2024-06-21 17.64 17.99 16.59 16.87 139555
2024-06-24 17.00 17.65 17.00 17.52 51983
2024-06-25 17.25 17.46 16.88 17.06 66468
2024-06-26 17.00 17.19 16.87 16.89 41265
2024-06-27 16.93 17.82 16.90 17.82 53122
2024-06-28 17.80 18.42 17.80 18.38 183390
2024-07-01 18.37 18.37 17.68 17.92 52384
2024-07-02 18.07 19.50 18.02 19.32 175990
2024-07-03 20.97 21.21 19.63 20.10 133381
2024-07-05 20.21 20.89 20.06 20.47 97954
2024-07-08 21.82 21.82 20.85 21.02 387881
2024-07-09 21.05 21.70 21.05 21.14 82257
2024-07-10 21.00 21.69 21.00 21.30 121857
2024-07-11 21.29 21.80 21.29 21.43 92517
2024-07-12 21.26 21.52 21.16 21.40 83956
2024-07-15 21.45 21.80 21.34 21.60 91963
2024-07-16 21.70 22.10 21.49 21.93 73447
2024-07-17 21.96 22.18 21.88 22.05 33143
2024-07-18 22.05 22.46 22.00 22.05 89409
2024-07-19 22.00 22.34 21.63 22.21 40944
2024-07-22 22.12 22.72 22.04 22.67 61137
2024-07-23 22.34 22.75 22.15 22.39 54059
2024-07-24 22.26 22.51 22.16 22.30 34085
2024-07-25 22.37 22.71 22.18 22.27 75888
2024-07-26 22.32 22.53 22.28 22.30 99081
2024-07-29 22.23 22.59 22.07 22.10 111974
2024-07-30 22.14 22.77 21.99 22.74 94825
2024-07-31 22.51 23.66 22.47 22.90 134007
2024-08-01 22.71 22.90 22.59 22.76 28502
2024-08-02 22.20 22.82 22.12 22.50 55534
2024-08-05 21.86 22.55 21.85 22.35 58453
2024-08-06 22.21 22.80 22.21 22.54 44163
2024-08-07 22.65 23.14 22.32 22.94 79249
2024-08-08 22.48 23.22 22.43 23.00 47080
2024-08-09 23.16 23.43 22.93 23.14 103011
2024-08-12 23.31 23.31 22.03 22.09 85081
2024-08-13 22.06 22.41 21.79 22.30 52525
2024-08-14 22.56 23.00 22.40 22.87 38300
2024-08-15 23.35 23.68 23.03 23.41 78283
2024-08-16 23.45 23.57 23.09 23.37 50204
2024-08-19 23.41 23.47 23.00 23.28 39689
2024-08-20 23.12 23.24 22.14 22.82 90756
2024-08-21 22.76 23.44 22.59 23.39 55182
2024-08-22 23.45 24.18 23.25 24.08 63669
2024-08-23 24.45 24.50 23.64 24.20 73885
2024-08-26 24.18 24.33 23.87 23.88 24438
2024-08-27 23.00 23.09 22.12 22.13 211788
2024-08-28 22.20 22.29 22.05 22.13 67748
2024-08-29 22.11 22.20 22.11 22.20 40711
2024-08-30 22.20 22.24 21.92 22.17 33860
2024-09-03 22.00 22.33 21.85 22.07 98500
2024-09-04 21.98 22.31 21.85 21.96 52264
2024-09-05 22.01 22.01 21.79 22.00 35538
2024-09-06 22.01 22.01 21.78 21.87 36816
2024-09-09 21.87 22.01 21.87 21.92 30016
2024-09-10 21.90 21.92 21.76 21.82 27852
2024-09-11 21.94 21.94 21.80 21.81 26169
2024-09-12 21.81 21.92 21.64 21.71 110104
2024-09-13 21.70 22.05 21.70 21.96 48173
2024-09-16 21.91 21.97 21.76 21.86 26349
2024-09-17 21.86 21.93 21.72 21.84 36535
2024-09-18 21.84 22.00 21.79 21.94 45329
2024-09-19 22.14 22.14 21.77 21.88 50314
2024-09-20 21.77 22.44 21.77 22.24 196516
2024-09-23 22.16 22.24 21.80 21.90 52876
2024-09-24 21.91 21.91 21.80 21.90 81778
2024-09-25 22.02 22.02 21.73 21.75 62454
2024-09-26 21.66 21.87 21.66 21.79 40479
2024-09-27 21.75 21.94 21.75 21.78 101214
2024-09-30 21.76 21.86 21.69 21.86 29679
2024-10-01 21.85 21.91 21.61 21.90 24743
2024-10-02 21.90 22.22 21.78 21.88 63719
2024-10-03 21.74 21.90 21.66 21.90 22645
2024-10-04 21.93 21.98 21.77 21.95 16089
2024-10-07 21.98 22.19 21.85 22.14 32386
2024-10-08 22.04 22.19 21.99 22.14 14750
2024-10-09 22.03 22.14 21.86 21.97 16790
2024-10-10 21.87 21.97 21.83 21.88 17978
2024-10-11 21.97 22.08 21.83 22.08 18332
2024-10-14 22.08 22.08 21.76 21.85 28124
2024-10-15 21.85 22.01 21.75 22.01 21646
2024-10-16 21.93 22.05 21.90 22.03 37173
2024-10-17 21.91 21.97 21.71 21.93 56926
2024-10-18 21.94 21.97 21.74 21.83 28015
2024-10-21 21.76 21.81 21.76 21.78 15515
2024-10-22 21.75 21.90 21.74 21.84 19238
2024-10-23 21.82 21.86 21.74 21.78 8614
2024-10-24 21.71 21.77 21.71 21.72 12308
2024-10-25 21.85 21.85 21.68 21.75 43353
2024-10-28 21.75 21.90 21.74 21.77 16341
2024-10-29 21.77 21.83 21.73 21.80 14459
2024-10-30 21.84 22.00 21.75 22.00 20610
2024-10-31 21.93 22.29 21.88 21.89 61466
2024-11-01 21.95 22.11 21.75 21.78 38648
2024-11-04 21.79 21.97 21.70 21.97 25611
2024-11-05 21.82 22.00 21.73 21.80 29574
2024-11-06 21.84 22.13 21.70 22.08 63160
2024-11-07 21.90 22.14 21.90 22.04 36276
2024-11-08 22.00 22.07 21.90 22.05 38532
2024-11-11 22.05 22.29 22.03 22.04 70671
2024-11-12 21.95 22.18 21.80 22.15 38698
2024-11-13 22.29 23.02 22.15 22.73 78007
2024-11-14 22.73 22.73 22.55 22.58 50828
2024-11-15 22.60 22.70 22.18 22.34 27195
2024-11-18 22.37 22.38 22.14 22.15 29604
2024-11-19 22.05 22.21 21.95 22.03 21698
2024-11-20 22.17 22.17 21.83 22.06 77632
2024-11-21 22.15 23.77 22.06 23.30 131206
2024-11-22 22.92 23.25 22.31 22.67 51302
2024-11-25 22.88 22.90 22.38 22.40 63032
2024-11-26 22.50 23.03 22.45 22.96 36324
2024-11-27 22.89 23.11 22.87 22.94 20286
2024-11-29 22.88 23.00 22.71 22.76 21873
2024-12-02 22.68 22.87 22.61 22.78 22849
2024-12-03 22.72 22.75 22.22 22.74 23202
2024-12-04 22.64 23.05 22.64 22.98 28764
2024-12-05 22.77 23.96 22.77 23.81 74951
2024-12-06 23.74 23.86 23.45 23.59 32223
2024-12-09 23.58 23.68 23.46 23.46 22720
2024-12-10 23.59 23.65 23.41 23.52 20444
2024-12-11 23.43 23.58 22.60 22.76 157032
2024-12-12 22.74 23.11 22.70 23.02 31817
2024-12-13 23.00 23.00 22.80 23.00 21020
2024-12-16 22.91 22.91 22.44 22.44 59769
2024-12-17 22.40 22.52 22.14 22.14 40888
2024-12-18 22.12 22.48 21.90 21.93 101246
2024-12-19 22.11 22.15 21.76 21.80 61299
2024-12-20 21.76 22.75 21.72 22.64 102738
2024-12-23 22.60 22.60 22.33 22.33 24878
2024-12-24 22.35 22.49 22.24 22.45 18082
2024-12-26 22.26 22.62 22.26 22.44 17197
2024-12-27 22.39 22.56 22.30 22.36 14720
2024-12-30 22.37 22.40 21.95 22.11 32816
2024-12-31 22.24 22.54 22.12 22.30 31521
2025-01-02 22.46 22.46 21.60 22.24 171298
2025-01-03 22.25 22.55 22.17 22.47 30749
2025-01-06 22.41 22.64 22.41 22.51 28125
2025-01-07 22.51 22.64 22.45 22.60 15049
2025-01-08 22.44 22.63 22.40 22.52 24918
2025-01-10 22.32 22.40 22.25 22.34 24186
2025-01-13 22.23 22.60 22.23 22.39 18933
2025-01-14 22.31 22.64 22.15 22.56 49095
2025-01-15 22.64 22.64 22.48 22.52 13953
2025-01-16 22.55 22.57 22.40 22.52 7711
2025-01-17 22.52 22.64 22.50 22.64 13691
2025-01-21 22.43 22.64 22.43 22.56 22403
2025-01-22 22.51 22.75 22.35 22.68 85636
2025-01-23 22.74 22.84 22.52 22.69 16447
2025-01-24 22.51 23.10 22.51 22.71 27605
2025-01-27 22.69 22.81 22.51 22.64 12853
2025-01-28 22.54 22.70 22.44 22.70 17156
2025-01-29 22.60 22.81 22.60 22.81 10328
2025-01-30 22.54 22.77 22.54 22.69 9179
2025-01-31 22.84 22.84 22.39 22.81 25664
2025-02-03 22.55 22.83 22.29 22.59 20143
2025-02-04 22.51 22.69 22.42 22.45 9319
2025-02-05 22.45 22.50 22.39 22.50 13317
2025-02-06 22.51 22.53 22.36 22.45 6764
2025-02-07 22.41 22.44 22.34 22.38 8238
2025-02-10 22.32 22.46 22.17 22.38 15414
2025-02-11 22.25 22.45 22.22 22.30 19067
2025-02-12 22.11 22.64 22.11 22.50 18750
2025-02-13 22.43 22.94 22.18 22.82 34076
2025-02-14 22.84 23.35 22.36 23.18 79328
2025-02-18 23.20 23.31 22.85 22.90 12296
2025-02-19 22.83 23.04 22.70 22.85 35363
2025-02-20 22.71 22.92 22.69 22.83 13400
2025-02-21 22.87 22.87 22.65 22.70 7913
2025-02-24 22.66 22.84 22.55 22.72 12106
2025-02-25 22.69 22.85 22.58 22.79 11432
2025-02-26 22.76 22.76 22.30 22.44 26610
2025-02-27 22.09 22.62 22.09 22.62 12346
2025-02-28 22.52 22.69 22.52 22.65 14124
2025-03-03 22.52 22.65 22.46 22.65 19204
2025-03-04 22.52 22.58 22.49 22.56 20474
2025-03-05 22.50 22.64 22.50 22.64 14205
2025-03-06 22.44 22.72 22.44 22.72 11578
2025-03-07 22.62 22.87 22.60 22.72 14986
2025-03-10 22.50 22.72 22.50 22.62 23722

Explore More About PARAA

Coins representing dividend payouts and trends

PARAA Dividend History

Discover Paramount Global -'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

PARAA Stock Split History

Discover Paramount Global -'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

PARAA Historical Prices

Explore Paramount Global -'s historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.