PLMR Historical Prices

Summary

Key Stock Metrics

79.82

(July 9, 2024)

52-Week Low

175.85

(June 3, 2025)

52-Week High

175.85

(June 3, 2025)

All-Time High

154.25

(June 30, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2019-04-17 18.50 20.00 18.06 18.99 4341826
2019-04-18 18.65 19.53 18.50 18.50 504086
2019-04-22 18.54 19.00 18.50 18.79 214327
2019-04-23 18.90 19.50 18.75 19.49 231872
2019-04-24 19.56 19.56 18.70 18.98 105653
2019-04-25 18.99 19.43 18.85 19.11 98634
2019-04-26 19.15 19.39 18.90 19.16 42535
2019-04-29 19.21 20.62 19.01 19.98 85963
2019-04-30 19.92 20.21 19.05 19.98 66216
2019-05-01 20.14 20.14 19.74 20.00 37600
2019-05-02 19.78 20.00 19.41 19.88 59405
2019-05-03 19.99 19.99 19.43 19.89 22668
2019-05-06 19.43 19.94 19.43 19.80 24306
2019-05-07 19.78 19.88 19.20 19.39 28172
2019-05-08 19.29 19.99 19.00 19.65 20787
2019-05-09 19.49 19.94 19.11 19.29 14622
2019-05-10 19.11 19.48 18.80 19.11 59022
2019-05-13 18.50 19.78 18.50 19.33 31273
2019-05-14 19.40 20.28 19.17 20.00 40097
2019-05-15 20.60 20.60 19.83 20.19 97559
2019-05-16 20.09 21.16 19.50 19.77 112812
2019-05-17 20.68 22.60 20.14 22.30 216800
2019-05-20 21.96 23.98 21.31 23.38 303893
2019-05-21 23.57 24.75 23.02 23.46 207363
2019-05-22 23.31 24.37 23.18 23.62 50307
2019-05-23 23.52 24.10 22.42 22.73 79058
2019-05-24 22.82 24.60 22.75 24.36 103647
2019-05-28 24.19 24.40 23.44 23.75 70212
2019-05-29 23.50 24.40 23.27 24.13 82821
2019-05-30 23.87 24.00 22.48 23.70 61655
2019-05-31 23.51 24.27 22.41 23.20 70604
2019-06-03 23.29 23.75 22.78 23.39 107433
2019-06-04 23.47 23.91 22.66 23.71 39960
2019-06-05 23.83 23.83 23.08 23.74 27910
2019-06-06 23.72 23.98 23.00 23.41 41806
2019-06-07 23.48 23.82 22.85 22.91 51895
2019-06-10 23.01 23.93 23.01 23.41 118129
2019-06-11 23.37 24.21 22.40 23.21 139544
2019-06-12 23.67 24.09 23.15 23.50 97077
2019-06-13 23.61 25.99 23.50 24.67 121990
2019-06-14 24.70 25.79 24.09 24.70 126206
2019-06-17 24.77 25.20 24.71 24.80 77930
2019-06-18 24.99 25.27 24.76 24.83 24870
2019-06-19 25.16 25.65 23.37 23.84 106659
2019-06-20 24.10 24.31 23.49 23.55 89065
2019-06-21 23.35 24.02 22.76 23.35 330835
2019-06-24 23.14 24.87 23.14 24.35 100136
2019-06-25 24.33 24.33 23.32 23.33 71638
2019-06-26 23.31 24.93 23.31 24.46 70170
2019-06-27 24.50 25.50 24.50 24.83 143993
2019-06-28 24.87 25.75 23.77 24.04 837520
2019-07-01 24.21 24.38 23.50 23.83 176379
2019-07-02 23.56 24.19 23.47 24.06 98252
2019-07-03 24.20 24.48 23.69 24.19 98140
2019-07-05 23.90 24.40 23.90 24.20 30689
2019-07-08 24.06 24.63 23.99 24.37 171850
2019-07-09 24.25 24.72 24.25 24.57 101417
2019-07-10 24.57 25.35 24.40 25.16 117838
2019-07-11 25.47 25.71 24.87 25.19 75081
2019-07-12 25.20 26.37 25.15 25.60 80581
2019-07-15 25.66 26.02 25.41 25.76 42514
2019-07-16 25.63 26.35 25.38 25.42 38338
2019-07-17 25.42 25.85 24.43 24.84 65834
2019-07-18 24.78 25.53 24.46 25.36 45887
2019-07-19 25.45 27.00 25.45 26.45 205929
2019-07-22 26.50 27.45 25.86 26.39 80068
2019-07-23 26.42 27.33 26.25 27.00 112240
2019-07-24 26.92 27.39 26.59 27.17 77618
2019-07-25 27.10 27.52 26.55 26.84 46587
2019-07-26 26.92 27.21 26.59 27.08 116687
2019-07-29 27.33 27.43 26.49 27.19 73426
2019-07-30 27.21 29.00 26.99 28.61 145247
2019-07-31 28.58 29.50 28.08 28.65 74968
2019-08-01 28.42 29.35 28.25 28.83 48252
2019-08-02 28.66 29.03 27.49 28.75 97661
2019-08-05 27.99 29.14 27.80 28.12 116417
2019-08-06 28.20 29.34 28.20 29.34 106349
2019-08-07 28.92 30.57 28.69 29.42 97502
2019-08-08 29.59 29.83 28.83 29.22 57506
2019-08-09 29.35 29.96 29.12 29.73 41972
2019-08-12 29.77 30.55 29.54 29.84 100239
2019-08-13 31.73 34.74 30.11 34.33 594340
2019-08-14 34.33 34.70 33.41 34.09 207970
2019-08-15 33.85 35.39 32.87 35.13 147880
2019-08-16 34.87 37.74 34.87 36.53 234983
2019-08-19 37.55 38.24 36.42 36.86 106636
2019-08-20 36.86 37.92 34.49 34.95 132023
2019-08-21 35.22 35.77 34.86 35.10 106203
2019-08-22 35.00 35.76 34.05 34.28 71566
2019-08-23 34.22 34.54 32.82 33.83 105269
2019-08-26 34.14 35.00 33.32 33.89 50540
2019-08-27 33.88 34.70 33.01 33.31 84867
2019-08-28 33.41 34.73 32.57 32.80 55106
2019-08-29 32.80 34.98 32.80 34.56 93735
2019-08-30 34.86 35.38 33.55 34.03 42648
2019-09-03 33.99 34.25 33.01 33.98 40693
2019-09-04 34.25 35.50 34.15 35.04 80215
2019-09-05 35.28 35.60 33.60 34.92 55142
2019-09-06 34.89 35.42 33.19 34.77 44141
2019-09-09 34.88 35.86 34.24 35.39 175150
2019-09-10 35.32 35.32 33.50 34.96 108925
2019-09-11 34.96 35.89 33.62 34.77 134782
2019-09-12 34.80 35.56 34.01 34.54 146592
2019-09-13 34.64 35.80 34.27 35.04 73834
2019-09-16 34.89 35.22 34.09 34.32 84192
2019-09-17 34.29 35.00 34.00 34.30 54776
2019-09-18 34.31 34.90 33.83 34.66 54574
2019-09-19 34.68 36.99 34.20 35.92 104004
2019-09-20 35.89 37.94 35.46 37.94 265712
2019-09-23 37.91 40.99 37.35 38.01 354824
2019-09-24 36.52 36.52 34.22 35.58 217363
2019-09-25 35.48 37.17 34.88 36.80 188579
2019-09-26 37.14 37.50 35.51 36.50 2041270
2019-09-27 37.02 37.02 35.79 36.54 305581
2019-09-30 36.60 40.70 36.60 39.42 458778
2019-10-01 39.54 40.40 38.03 38.54 232010
2019-10-02 38.36 38.85 36.89 37.61 427607
2019-10-03 37.55 39.55 37.46 37.71 460192
2019-10-04 37.72 39.35 37.31 38.45 681821
2019-10-07 38.70 39.50 38.01 38.99 267442
2019-10-08 38.67 38.67 37.82 38.02 182642
2019-10-09 38.04 38.29 37.62 38.00 125261
2019-10-10 37.88 38.91 37.68 38.75 268586
2019-10-11 39.12 40.00 39.12 39.41 270306
2019-10-14 39.97 41.89 39.27 40.90 321438
2019-10-15 41.03 41.82 40.19 40.66 295395
2019-10-16 40.98 42.05 40.00 41.78 240146
2019-10-17 42.17 42.58 40.94 42.16 162562
2019-10-18 42.27 43.80 42.18 43.48 124099
2019-10-21 44.05 45.65 43.82 45.09 181115
2019-10-22 45.54 46.68 44.53 46.62 293452
2019-10-23 46.05 46.40 42.57 43.01 332543
2019-10-24 43.01 43.52 42.33 42.96 83547
2019-10-25 42.77 44.39 42.59 44.12 92157
2019-10-28 44.40 45.51 43.90 44.92 147926
2019-10-29 44.85 45.54 44.26 45.44 146466
2019-10-30 45.39 45.73 44.48 44.84 143990
2019-10-31 44.84 45.29 44.32 45.15 106341
2019-11-01 45.39 46.09 43.99 44.10 180375
2019-11-04 44.10 44.10 39.40 40.82 455993
2019-11-05 42.01 43.38 39.43 43.05 347729
2019-11-06 43.63 45.28 42.49 44.00 249178
2019-11-07 44.94 46.35 44.07 44.84 223604
2019-11-08 45.01 46.28 44.93 45.12 110548
2019-11-11 45.28 45.89 44.73 44.86 119098
2019-11-12 45.05 45.91 44.13 44.61 110697
2019-11-13 44.34 45.59 43.73 45.24 302437
2019-11-14 45.43 46.22 45.12 45.55 184378
2019-11-15 45.78 47.17 45.36 46.50 185731
2019-11-18 47.03 49.47 47.03 47.87 205018
2019-11-19 48.09 49.78 47.96 48.16 191030
2019-11-20 48.26 51.01 48.25 50.32 185442
2019-11-21 50.82 51.81 49.68 50.71 117620
2019-11-22 50.78 51.07 48.53 48.85 200675
2019-11-25 50.00 51.72 49.65 50.76 127698
2019-11-26 51.44 53.22 51.24 52.19 318269
2019-11-27 52.76 54.60 52.25 53.77 164749
2019-11-29 53.99 55.67 53.99 54.57 97836
2019-12-02 54.86 55.40 52.12 52.97 232926
2019-12-03 51.66 53.17 48.60 50.25 283003
2019-12-04 50.53 51.39 49.82 50.56 263534
2019-12-05 50.51 52.24 50.13 50.80 164216
2019-12-06 50.99 52.15 50.99 51.75 147978
2019-12-09 52.45 54.44 52.20 53.03 200445
2019-12-10 52.93 54.75 52.36 54.11 287932
2019-12-11 54.10 55.46 53.96 54.32 129794
2019-12-12 54.15 55.44 50.27 51.12 283713
2019-12-13 51.04 52.67 50.50 50.76 143057
2019-12-16 51.60 54.16 50.89 53.88 376217
2019-12-17 54.16 54.30 53.20 53.77 212917
2019-12-18 53.64 54.31 52.84 53.45 164412
2019-12-19 53.86 53.90 53.30 53.49 153237
2019-12-20 53.78 56.45 53.21 55.51 1135297
2019-12-23 55.90 56.75 51.60 52.28 264783
2019-12-24 52.20 52.63 51.01 52.37 62183
2019-12-26 52.06 53.79 51.43 51.98 76010
2019-12-27 51.90 51.96 47.56 50.64 305439
2019-12-30 50.66 50.90 47.79 48.60 246670
2019-12-31 48.46 50.97 48.46 50.49 208225
2020-01-02 50.60 50.99 45.51 48.43 440895
2020-01-03 47.54 49.29 46.31 48.72 198370
2020-01-06 48.00 51.99 47.90 51.75 179612
2020-01-07 52.00 52.00 50.00 50.04 142227
2020-01-08 49.49 51.97 49.22 50.80 238862
2020-01-09 50.87 51.50 50.00 50.53 322511
2020-01-10 48.29 49.01 46.52 48.54 2632209
2020-01-13 48.58 50.01 48.47 49.68 804690
2020-01-14 49.97 50.45 48.01 48.42 546493
2020-01-15 48.69 48.95 47.65 48.00 388178
2020-01-16 48.24 49.20 47.84 48.73 317645
2020-01-17 49.13 49.13 47.75 48.56 268507
2020-01-21 48.66 49.54 48.30 48.72 352854
2020-01-22 48.98 51.45 48.75 51.01 400462
2020-01-23 51.10 53.57 50.55 51.76 514412
2020-01-24 52.02 53.25 51.00 51.91 687577
2020-01-27 50.88 53.00 50.30 52.31 165628
2020-01-28 52.80 56.01 52.73 54.53 526028
2020-01-29 54.85 56.31 52.00 52.76 264389
2020-01-30 52.58 53.70 51.95 53.69 165611
2020-01-31 53.71 54.79 53.00 53.45 149159
2020-02-03 53.59 54.71 53.44 53.86 202240
2020-02-04 54.42 58.90 53.09 54.70 421523
2020-02-05 55.19 56.38 53.71 54.25 179223
2020-02-06 54.44 55.31 53.13 53.61 193561
2020-02-07 53.48 54.18 52.00 53.95 286170
2020-02-10 54.25 58.48 54.25 58.28 285607
2020-02-11 59.42 59.88 56.85 58.09 203690
2020-02-12 58.16 58.74 57.51 58.06 155832
2020-02-13 57.81 59.16 56.90 58.87 112786
2020-02-14 59.26 60.06 57.57 57.83 249326
2020-02-18 58.41 60.21 55.61 56.62 445697
2020-02-19 52.59 59.86 52.00 57.62 593496
2020-02-20 59.37 62.96 59.08 61.48 466311
2020-02-21 61.10 61.42 57.76 60.02 211853
2020-02-24 58.10 59.62 56.00 57.85 238387
2020-02-25 57.92 58.79 52.84 54.62 456896
2020-02-26 54.54 55.42 52.04 53.04 252459
2020-02-27 51.25 54.00 50.10 51.78 302064
2020-02-28 50.10 51.20 49.03 50.81 291583
2020-03-02 51.75 53.54 51.38 52.64 240506
2020-03-03 53.25 55.97 52.55 54.07 235497
2020-03-04 55.35 56.47 54.25 55.92 235046
2020-03-05 54.85 56.52 54.14 55.81 372682
2020-03-06 53.89 55.11 53.12 54.36 216495
2020-03-09 50.65 53.00 48.02 50.93 461285
2020-03-10 51.99 52.96 48.52 51.12 267074
2020-03-11 49.85 51.82 47.20 47.51 229062
2020-03-12 44.92 45.84 41.91 42.51 249727
2020-03-13 44.43 47.48 40.90 47.11 409505
2020-03-16 40.83 43.36 39.21 41.96 346664
2020-03-17 42.50 47.98 41.39 47.25 354533
2020-03-18 45.18 46.00 39.42 42.61 232249
2020-03-19 42.25 47.45 39.98 43.61 296872
2020-03-20 44.47 51.94 44.47 47.93 1095603
2020-03-23 48.00 48.64 43.01 46.15 305531
2020-03-24 48.01 54.72 46.91 50.99 255431
2020-03-25 49.22 52.96 48.29 50.84 224639
2020-03-26 50.97 58.48 50.97 56.30 277114
2020-03-27 54.69 58.32 54.64 55.54 380731
2020-03-30 56.23 59.58 54.69 59.26 287710
2020-03-31 58.50 60.20 56.86 58.16 221970
2020-04-01 55.63 57.26 53.15 54.72 217506
2020-04-02 54.23 58.00 50.33 54.46 244601
2020-04-03 54.44 54.44 47.16 48.99 223507
2020-04-06 50.56 54.23 48.93 52.55 266654
2020-04-07 53.86 54.99 49.67 50.42 225560
2020-04-08 50.55 56.53 50.55 53.61 169810
2020-04-09 54.55 56.98 53.79 56.64 150303
2020-04-13 56.62 57.89 51.75 51.83 186150
2020-04-14 53.84 57.44 53.75 56.52 166600
2020-04-15 54.73 57.90 54.39 55.87 192662
2020-04-16 56.83 57.50 52.51 55.24 176410
2020-04-17 56.89 61.00 55.24 58.19 459146
2020-04-20 58.09 65.50 58.09 63.35 604356
2020-04-21 64.43 65.55 54.04 55.16 541417
2020-04-22 62.32 62.32 56.72 58.98 390353
2020-04-23 60.66 61.80 55.32 56.27 286741
2020-04-24 56.47 56.56 52.53 56.27 264292
2020-04-27 56.23 57.90 55.96 56.30 185303
2020-04-28 57.60 57.60 54.49 56.33 144258
2020-04-29 57.27 60.89 56.19 60.42 225137
2020-04-30 59.80 60.52 57.16 58.50 225070
2020-05-01 56.85 57.30 51.46 53.79 362761
2020-05-04 53.46 54.44 52.16 53.87 141503
2020-05-05 55.31 58.24 54.56 57.56 253109
2020-05-06 61.00 62.50 55.64 56.25 276167
2020-05-07 57.58 61.34 57.24 60.54 234023
2020-05-08 60.77 61.25 58.11 59.80 194844
2020-05-11 59.06 61.01 58.19 59.71 208242
2020-05-12 59.95 60.81 57.50 57.87 258455
2020-05-13 57.40 58.39 52.04 56.54 242718
2020-05-14 56.25 57.40 54.00 56.24 203142
2020-05-15 56.01 58.93 54.66 57.85 106667
2020-05-18 59.90 62.77 59.15 60.30 189811
2020-05-19 59.80 65.89 59.12 64.02 290360
2020-05-20 63.09 63.50 61.57 62.25 494111
2020-05-21 61.78 63.39 60.37 61.78 185844
2020-05-22 61.24 64.22 60.00 62.31 200749
2020-05-26 64.00 65.10 63.02 63.47 186743
2020-05-27 64.29 65.70 61.08 65.51 198824
2020-05-28 72.82 75.87 69.55 74.76 1445673
2020-05-29 74.02 77.80 71.10 74.42 4220226
2020-06-01 73.53 77.45 72.00 76.42 465073
2020-06-02 76.94 77.50 75.15 76.53 299494
2020-06-03 77.12 82.50 76.31 81.75 391197
2020-06-04 80.75 84.07 80.61 82.81 360304
2020-06-05 84.86 87.14 81.11 82.62 624156
2020-06-08 83.71 86.65 78.81 79.98 654289
2020-06-09 78.60 82.95 78.50 80.88 293334
2020-06-10 80.26 80.95 77.04 78.80 378383
2020-06-11 76.54 78.98 75.97 78.01 311566
2020-06-12 80.00 80.85 77.42 78.00 277773
2020-06-15 76.26 81.84 75.35 81.42 311151
2020-06-16 82.82 84.71 81.36 82.65 532466
2020-06-17 83.35 85.92 82.47 84.30 333422
2020-06-18 84.28 85.17 81.02 81.68 312270
2020-06-19 82.13 83.53 80.58 83.20 429250
2020-06-22 82.81 83.79 81.92 83.61 195904
2020-06-23 84.67 85.96 83.33 83.61 222530
2020-06-24 83.12 84.68 82.00 84.00 829136
2020-06-25 84.58 84.99 82.07 83.23 326563
2020-06-26 82.62 82.62 77.71 78.60 632141
2020-06-29 79.64 83.67 78.42 81.97 249452
2020-06-30 82.51 86.89 82.30 85.76 274444
2020-07-01 86.06 89.67 84.88 87.97 425197
2020-07-02 88.65 90.64 85.56 87.51 286918
2020-07-06 89.48 92.84 87.30 88.43 318195
2020-07-07 89.29 89.98 86.64 87.44 347342
2020-07-08 87.76 91.28 87.26 90.81 414990
2020-07-09 91.30 91.96 87.90 90.46 289476
2020-07-10 90.38 91.55 88.06 90.73 182252
2020-07-13 92.24 94.78 86.73 87.13 308781
2020-07-14 85.69 86.58 83.31 85.73 393359
2020-07-15 86.84 86.99 81.01 82.47 393546
2020-07-16 82.06 83.27 79.15 80.35 327835
2020-07-17 80.96 81.24 77.34 81.20 295124
2020-07-20 81.26 84.41 81.22 83.12 183974
2020-07-21 83.84 85.89 82.66 84.92 197977
2020-07-22 84.71 87.77 84.71 86.42 147226
2020-07-23 86.49 88.27 83.13 84.53 264084
2020-07-24 83.68 84.10 81.09 82.30 170142
2020-07-27 82.79 84.99 82.12 84.16 160069
2020-07-28 85.79 86.89 84.36 85.55 266728
2020-07-29 85.77 89.38 85.77 88.11 201682
2020-07-30 87.03 90.12 86.69 87.51 171256
2020-07-31 88.19 91.37 87.53 91.34 256927
2020-08-03 92.59 98.12 92.07 97.23 335649
2020-08-04 98.18 99.98 91.98 95.45 451977
2020-08-05 101.99 103.70 95.84 98.84 525002
2020-08-06 99.21 100.00 96.81 97.66 226623
2020-08-07 97.56 102.99 97.19 102.33 284089
2020-08-10 103.20 107.00 103.20 105.43 323561
2020-08-11 105.19 106.84 101.37 102.06 274244
2020-08-12 102.53 105.22 101.03 101.61 190106
2020-08-13 102.16 103.40 101.37 101.56 157881
2020-08-14 101.92 102.78 98.91 100.31 192377
2020-08-17 101.14 102.68 99.58 102.17 171113
2020-08-18 102.20 104.00 101.45 103.64 295748
2020-08-19 104.25 107.55 103.28 104.88 288710
2020-08-20 103.67 108.00 103.67 106.02 219612
2020-08-21 105.93 107.57 103.69 105.24 229527
2020-08-24 106.39 109.15 105.95 108.82 204986
2020-08-25 108.98 110.84 107.52 107.63 256203
2020-08-26 107.05 109.45 106.27 106.42 233145
2020-08-27 108.71 109.15 105.64 108.59 266602
2020-08-28 109.64 110.66 108.85 110.01 310020
2020-08-31 109.63 112.76 108.70 112.35 224037
2020-09-01 112.93 115.88 111.53 115.78 286809
2020-09-02 119.65 121.87 117.07 119.24 449262
2020-09-03 117.74 117.89 108.93 111.33 309244
2020-09-04 112.00 113.84 102.26 106.89 376520
2020-09-08 101.02 102.27 88.76 98.95 838600
2020-09-09 101.15 108.35 100.89 105.37 370606
2020-09-10 105.57 109.64 103.49 103.49 268789
2020-09-11 104.74 106.77 103.33 104.64 203541
2020-09-14 106.83 109.15 106.17 107.22 196963
2020-09-15 109.01 109.01 105.82 106.85 220527
2020-09-16 107.66 111.72 107.31 108.77 344619
2020-09-17 106.01 106.63 99.31 103.25 412536
2020-09-18 104.76 105.40 99.37 100.53 1173862
2020-09-21 98.13 100.55 96.38 98.71 430754
2020-09-22 98.83 102.98 98.04 102.52 378860
2020-09-23 101.78 103.85 99.05 99.39 192396
2020-09-24 98.53 100.94 97.09 98.85 168676
2020-09-25 98.07 100.75 97.07 99.19 314691
2020-09-28 100.64 102.30 99.70 101.07 189466
2020-09-29 101.12 104.87 100.76 103.89 273561
2020-09-30 104.20 106.06 103.08 104.24 291340
2020-10-01 105.83 105.83 103.56 104.64 292084
2020-10-02 102.50 108.33 102.20 105.73 357168
2020-10-05 107.49 109.78 107.00 108.84 237557
2020-10-06 98.94 98.94 84.59 88.02 2674087
2020-10-07 88.01 94.48 85.60 86.36 1120244
2020-10-08 87.00 87.55 81.37 82.58 644012
2020-10-09 82.65 84.74 82.60 84.06 454417
2020-10-12 84.52 86.33 83.95 84.58 298791
2020-10-13 84.54 88.66 84.22 87.97 447622
2020-10-14 88.66 90.05 87.59 87.63 312884
2020-10-15 86.31 92.95 86.08 91.54 247761
2020-10-16 91.78 92.71 90.64 91.06 239394
2020-10-19 91.06 91.56 89.32 89.57 173996
2020-10-20 89.83 90.88 88.10 88.90 254058
2020-10-21 89.07 90.33 86.89 88.42 173081
2020-10-22 88.61 91.53 88.45 90.95 130913
2020-10-23 91.16 93.55 90.25 93.07 152796
2020-10-26 91.74 95.13 91.74 94.14 166568
2020-10-27 94.75 98.45 94.58 97.61 226343
2020-10-28 95.41 97.33 92.21 93.17 176016
2020-10-29 93.83 95.00 92.14 92.66 125924
2020-10-30 91.72 92.10 88.04 89.17 205541
2020-11-02 90.61 92.70 89.22 90.92 196776
2020-11-03 91.47 94.23 88.29 89.32 336275
2020-11-04 90.25 94.48 88.50 93.82 145876
2020-11-05 95.42 97.62 94.59 97.60 120040
2020-11-06 97.38 99.33 96.08 98.65 151993
2020-11-09 100.98 103.34 99.26 99.38 235883
2020-11-10 99.60 100.50 95.53 98.50 233419
2020-11-11 91.70 96.00 86.56 86.92 421798
2020-11-12 84.63 85.48 80.97 81.08 664457
2020-11-13 82.00 82.00 75.35 75.68 613032
2020-11-16 75.94 76.11 71.82 73.59 612332
2020-11-17 73.50 74.48 70.06 70.30 452593
2020-11-18 70.47 72.85 70.10 72.09 419775
2020-11-19 71.79 73.67 71.24 72.77 329288
2020-11-20 72.38 72.61 69.65 70.11 324232
2020-11-23 70.21 71.67 69.02 69.94 445960
2020-11-24 69.76 70.27 66.43 67.53 493260
2020-11-25 67.44 67.78 65.87 66.36 619794
2020-11-27 67.13 68.60 66.11 67.37 149627
2020-11-30 67.18 68.31 65.72 66.10 430936
2020-12-01 67.04 68.96 65.10 68.53 397980
2020-12-02 68.53 69.75 66.29 67.30 234620
2020-12-03 67.21 68.07 66.49 67.15 254101
2020-12-04 66.86 67.62 65.06 65.90 209868
2020-12-07 65.50 66.83 65.50 65.91 212494
2020-12-08 67.38 78.01 67.38 68.92 836818
2020-12-09 68.90 70.55 67.30 70.09 417059
2020-12-10 70.00 73.14 68.83 73.08 331543
2020-12-11 72.70 74.32 71.45 72.53 218137
2020-12-14 73.00 76.76 73.00 75.18 287594
2020-12-15 76.46 80.47 75.52 79.73 421640
2020-12-16 81.39 84.56 80.25 84.27 568906
2020-12-17 84.27 88.65 84.27 87.39 592135
2020-12-18 88.02 89.95 87.34 88.51 531836
2020-12-21 86.70 89.30 85.42 88.67 243009
2020-12-22 88.19 91.05 87.08 90.80 215302
2020-12-23 91.41 92.00 90.37 91.63 240538
2020-12-24 91.64 92.55 89.35 91.16 103203
2020-12-28 92.54 93.75 91.03 92.56 173409
2020-12-29 92.39 92.81 89.84 90.32 177111
2020-12-30 89.93 90.90 86.43 86.90 139954
2020-12-31 86.90 89.31 85.80 88.84 103706
2021-01-04 88.68 89.39 85.37 88.31 181390
2021-01-05 88.32 89.22 86.58 88.86 215554
2021-01-06 88.16 92.22 88.15 92.07 285464
2021-01-07 93.66 98.65 93.41 98.36 216649
2021-01-08 98.49 100.77 97.71 98.98 184557
2021-01-11 98.59 100.72 96.96 99.37 200240
2021-01-12 99.95 100.96 98.86 100.55 207333
2021-01-13 100.14 102.66 99.01 100.46 138101
2021-01-14 100.65 103.34 100.46 102.34 147736
2021-01-15 101.31 102.70 96.59 98.06 188127
2021-01-19 98.87 99.09 94.99 95.39 244755
2021-01-20 96.58 98.26 92.62 98.00 233791
2021-01-21 99.03 99.67 95.47 97.63 213761
2021-01-22 96.76 99.94 95.63 99.93 180108
2021-01-25 99.92 99.95 96.15 98.29 228579
2021-01-26 98.26 98.90 96.74 96.97 113872
2021-01-27 94.33 99.55 92.71 97.87 252191
2021-01-28 98.72 99.76 96.48 99.31 170461
2021-01-29 97.61 100.00 97.61 99.59 275216
2021-02-01 100.00 107.40 98.93 106.60 172299
2021-02-02 108.11 111.11 106.10 110.32 125746
2021-02-03 110.81 112.17 108.50 110.06 150446
2021-02-04 110.01 111.47 103.35 104.80 383734
2021-02-05 104.64 105.06 100.77 104.35 263690
2021-02-08 104.96 108.71 103.11 106.38 193684
2021-02-09 105.47 110.03 105.30 109.68 145298
2021-02-10 110.76 110.76 107.05 109.99 112383
2021-02-11 111.23 115.40 108.57 112.49 182570
2021-02-12 111.58 113.50 110.19 111.87 154401
2021-02-16 111.77 112.48 105.49 105.49 223410
2021-02-17 105.01 105.94 100.56 102.39 149218
2021-02-18 101.71 104.03 101.02 103.08 105975
2021-02-19 103.41 103.41 99.04 99.79 222091
2021-02-22 98.08 98.58 91.41 92.00 199009
2021-02-23 91.71 92.02 83.77 88.20 503813
2021-02-24 88.21 92.66 87.00 91.79 190428
2021-02-25 91.79 92.13 82.06 82.93 274279
2021-02-26 83.73 86.13 82.64 85.13 306102
2021-03-01 87.54 88.14 86.63 87.32 223782
2021-03-02 88.35 88.35 84.84 85.54 164012
2021-03-03 84.22 85.44 78.29 78.66 270100
2021-03-04 77.67 78.79 73.29 74.83 469333
2021-03-05 77.01 77.04 70.21 75.90 277982
2021-03-08 75.93 77.53 73.96 76.49 238459
2021-03-09 79.21 79.98 77.71 78.48 299195
2021-03-10 79.52 82.50 78.75 79.30 289768
2021-03-11 79.88 81.08 77.46 79.89 325100
2021-03-12 79.38 80.01 76.47 77.28 243997
2021-03-15 77.42 78.74 74.27 75.93 333636
2021-03-16 76.45 78.06 70.30 70.56 375431
2021-03-17 70.00 72.17 68.95 71.55 236429
2021-03-18 71.60 72.22 69.38 71.24 366550
2021-03-19 71.20 72.00 68.13 69.97 423071
2021-03-22 70.18 73.31 69.29 70.55 314437
2021-03-23 69.35 70.28 67.07 67.37 233364
2021-03-24 68.28 68.45 64.50 64.50 250703
2021-03-25 64.22 65.41 62.27 62.35 301456
2021-03-26 67.24 69.47 65.26 69.38 459122
2021-03-29 68.06 70.29 65.03 65.89 291791
2021-03-30 67.60 68.50 65.17 65.29 355655
2021-03-31 65.30 68.00 65.30 67.04 444304
2021-04-01 67.96 73.55 67.50 68.52 363311
2021-04-05 68.69 70.56 66.47 68.51 373389
2021-04-06 68.23 72.96 67.76 72.34 349925
2021-04-07 72.30 74.36 71.30 73.83 281715
2021-04-08 74.31 74.98 73.43 74.80 210157
2021-04-09 74.17 75.46 72.28 75.25 202936
2021-04-12 75.25 76.84 73.84 75.66 167079
2021-04-13 75.64 76.33 73.13 75.29 193754
2021-04-14 74.81 76.48 73.38 76.10 170150
2021-04-15 76.89 77.61 73.64 73.93 138960
2021-04-16 74.47 75.63 72.37 74.95 160190
2021-04-19 75.12 75.48 70.59 71.62 175651
2021-04-20 71.17 72.37 68.70 69.81 251405
2021-04-21 69.80 73.19 69.80 73.01 193530
2021-04-22 72.78 73.58 70.91 71.26 126237
2021-04-23 72.03 73.60 71.06 72.74 105925
2021-04-26 73.36 74.52 71.61 72.84 139762
2021-04-27 72.88 74.31 71.73 73.53 210052
2021-04-28 73.48 73.80 68.85 70.39 248527
2021-04-29 71.06 71.81 69.10 69.50 159901
2021-04-30 69.08 70.69 68.05 70.36 415124
2021-05-03 70.99 72.66 67.37 67.45 244829
2021-05-04 66.69 67.65 64.48 66.02 172313
2021-05-05 66.41 66.77 64.05 64.55 171530
2021-05-06 67.95 70.90 64.68 66.50 487809
2021-05-07 66.94 67.94 65.00 67.62 200641
2021-05-10 67.15 68.79 65.56 66.15 232505
2021-05-11 64.00 67.72 63.60 66.16 217121
2021-05-12 65.32 67.19 63.78 64.04 194618
2021-05-13 64.49 65.13 62.17 62.95 219180
2021-05-14 63.25 65.79 61.01 65.76 161499
2021-05-17 64.93 65.99 64.27 65.38 131750
2021-05-18 65.63 67.38 64.95 65.06 246267
2021-05-19 64.62 65.66 63.04 65.47 119786
2021-05-20 65.47 67.36 64.69 66.64 108632
2021-05-21 67.41 68.86 66.70 68.51 151158
2021-05-24 69.06 70.60 68.78 69.41 181100
2021-05-25 69.01 70.69 68.28 68.28 262154
2021-05-26 68.84 71.11 68.13 70.55 152339
2021-05-27 70.69 71.98 69.96 71.98 155526
2021-05-28 72.06 73.13 72.06 73.00 123440
2021-06-01 74.31 74.31 71.18 74.06 196412
2021-06-02 74.45 74.45 72.54 73.11 157475
2021-06-03 72.51 72.91 71.69 71.82 103795
2021-06-04 72.22 72.75 71.70 72.58 113434
2021-06-07 72.87 75.60 72.26 74.45 167551
2021-06-08 74.96 76.33 73.81 75.82 90840
2021-06-09 75.90 76.74 75.28 76.03 99694
2021-06-10 76.16 76.66 75.03 75.34 90617
2021-06-11 75.65 77.20 75.20 76.32 92340
2021-06-14 76.62 78.97 76.62 78.79 147852
2021-06-15 78.95 80.56 77.53 79.88 135832
2021-06-16 79.88 81.00 75.68 76.43 166154
2021-06-17 76.23 79.73 76.16 77.90 154564
2021-06-18 76.93 78.90 75.72 76.08 189185
2021-06-21 76.56 78.79 75.30 78.61 186500
2021-06-22 78.78 79.09 77.72 78.90 107320
2021-06-23 78.96 78.96 77.35 77.48 110550
2021-06-24 78.38 78.39 77.17 77.43 115252
2021-06-25 77.83 79.90 76.98 78.43 703249
2021-06-28 78.36 78.80 75.47 75.84 143027
2021-06-29 75.79 76.86 75.40 76.22 84965
2021-06-30 76.06 76.60 75.16 75.46 71294
2021-07-01 76.44 77.31 75.33 76.75 101253
2021-07-02 77.06 77.53 74.82 75.60 68859
2021-07-06 75.89 77.42 75.41 76.99 85080
2021-07-07 76.64 77.41 75.40 76.08 74717
2021-07-08 74.66 75.87 72.63 74.47 94684
2021-07-09 75.41 76.08 74.62 75.12 48683
2021-07-12 74.78 75.58 73.44 73.57 88665
2021-07-13 73.15 73.44 71.77 71.98 81076
2021-07-14 72.67 73.01 71.00 71.20 69211
2021-07-15 71.05 71.73 70.14 71.00 100780
2021-07-16 71.77 74.58 70.81 74.31 108336
2021-07-19 72.81 75.14 72.41 73.68 126857
2021-07-20 74.25 77.04 74.25 75.43 112375
2021-07-21 75.87 78.04 75.87 77.59 105503
2021-07-22 77.72 79.43 75.25 75.54 63548
2021-07-23 75.76 76.98 75.29 76.69 83132
2021-07-26 77.62 77.62 75.83 76.46 59328
2021-07-27 76.09 79.18 75.56 78.86 94775
2021-07-28 79.17 80.43 78.65 79.35 93836
2021-07-29 80.16 83.68 80.16 81.93 96748
2021-07-30 81.35 82.99 80.75 81.43 86385
2021-08-02 82.01 82.81 80.25 80.62 89978
2021-08-03 80.80 83.01 80.50 80.87 152277
2021-08-04 80.00 83.68 80.00 83.68 96624
2021-08-05 84.45 85.92 79.07 80.45 119417
2021-08-06 80.47 85.52 79.67 85.02 105215
2021-08-09 84.95 90.70 84.47 88.67 178941
2021-08-10 88.49 89.92 86.07 86.50 124278
2021-08-11 86.06 86.06 83.47 84.99 68459
2021-08-12 85.11 86.67 83.46 85.96 149672
2021-08-13 85.84 86.57 84.22 84.51 45276
2021-08-16 84.26 85.17 82.10 82.41 110832
2021-08-17 82.07 82.07 77.00 78.65 156568
2021-08-18 78.49 82.09 78.24 80.94 84869
2021-08-19 80.01 83.94 79.80 83.65 89079
2021-08-20 83.35 87.46 83.35 85.20 93416
2021-08-23 85.67 86.14 83.80 85.01 52974
2021-08-24 85.55 87.44 85.01 86.90 166543
2021-08-25 86.95 89.70 86.95 88.81 106971
2021-08-26 88.70 89.97 87.53 88.66 77598
2021-08-27 88.88 93.20 88.22 93.20 132454
2021-08-30 93.34 93.64 89.71 90.05 122699
2021-08-31 90.71 91.13 89.06 89.80 118917
2021-09-01 90.57 94.65 89.74 93.67 103278
2021-09-02 94.14 94.14 91.41 93.80 106369
2021-09-03 93.47 94.10 92.23 92.96 95955
2021-09-07 93.06 93.17 87.54 87.73 141164
2021-09-08 87.17 87.81 86.41 86.71 117528
2021-09-09 86.83 89.62 86.83 88.67 151490
2021-09-10 89.29 92.05 88.10 89.39 89047
2021-09-13 89.76 93.18 87.15 87.85 68417
2021-09-14 88.30 89.61 86.29 86.34 118609
2021-09-15 86.11 87.02 83.09 86.20 125605
2021-09-16 86.33 86.79 83.60 86.24 114680
2021-09-17 87.62 88.56 86.14 86.45 522860
2021-09-20 83.73 86.34 83.67 85.60 92893
2021-09-21 86.28 87.14 84.33 84.54 75259
2021-09-22 84.59 85.88 84.11 84.90 133634
2021-09-23 85.16 85.82 84.07 85.00 118378
2021-09-24 84.68 85.37 83.90 84.65 53326
2021-09-27 84.75 86.70 84.75 85.52 148157
2021-09-28 84.33 84.33 78.81 79.06 101403
2021-09-29 79.76 80.93 79.00 80.12 100155
2021-09-30 80.86 82.42 80.52 80.83 60487
2021-10-01 81.18 81.68 80.21 81.16 137136
2021-10-04 80.72 81.61 79.45 79.57 65888
2021-10-05 79.78 80.65 79.78 80.17 49664
2021-10-06 78.81 79.55 78.38 79.14 66124
2021-10-07 79.78 81.91 79.78 80.70 99905
2021-10-08 80.72 80.72 78.69 78.80 38651
2021-10-11 78.81 80.86 78.29 78.29 51537
2021-10-12 78.61 79.00 77.65 78.26 47297
2021-10-13 78.79 79.97 78.38 78.88 72960
2021-10-14 79.69 81.45 79.69 81.16 54376
2021-10-15 82.37 83.83 81.56 81.73 87418
2021-10-18 81.17 81.17 78.33 78.85 61125
2021-10-19 79.57 81.68 76.52 81.10 38139
2021-10-20 81.25 81.73 80.07 81.13 105815
2021-10-21 80.83 81.34 80.16 81.00 113763
2021-10-22 81.31 81.67 80.14 81.10 70824
2021-10-25 81.20 83.29 80.75 83.00 65876
2021-10-26 83.63 86.40 82.72 86.24 89628
2021-10-27 86.15 87.74 84.27 84.60 65615
2021-10-28 85.16 88.60 85.16 88.47 64880
2021-10-29 88.26 91.83 88.26 91.45 73883
2021-11-01 91.85 91.99 89.35 90.36 92818
2021-11-02 90.82 93.38 90.82 92.13 88323
2021-11-03 91.48 91.48 86.01 90.10 148705
2021-11-04 90.14 91.61 88.84 90.93 75590
2021-11-05 91.48 95.49 90.20 95.00 108174
2021-11-08 93.91 95.39 90.22 94.88 100261
2021-11-09 95.28 96.67 94.57 95.27 81241
2021-11-10 93.71 96.60 93.71 94.75 152034
2021-11-11 95.31 97.18 94.64 95.86 56036
2021-11-12 96.00 96.11 92.24 92.86 66974
2021-11-15 93.32 93.32 89.45 90.36 95265
2021-11-16 90.40 91.30 88.61 89.39 80814
2021-11-17 89.00 89.00 86.85 86.97 100531
2021-11-18 87.08 87.08 85.22 85.80 84518
2021-11-19 85.91 88.02 83.26 83.64 113202
2021-11-22 84.03 86.33 83.72 83.86 91829
2021-11-23 84.28 85.00 81.66 82.32 97407
2021-11-24 81.66 82.04 79.11 79.83 76702
2021-11-26 77.49 77.78 74.80 76.60 91873
2021-11-29 78.33 78.43 74.54 74.96 98092
2021-11-30 75.13 76.78 72.84 73.08 129974
2021-12-01 74.91 75.96 71.08 71.39 130966
2021-12-02 71.72 72.70 70.33 71.71 113319
2021-12-03 71.76 72.45 65.42 66.68 218353
2021-12-06 67.54 67.54 65.37 67.04 145048
2021-12-07 67.61 69.16 66.64 68.29 139513
2021-12-08 68.36 69.14 65.61 66.87 112704
2021-12-09 66.29 66.99 64.34 64.75 133128
2021-12-10 65.50 65.67 63.55 64.05 94946
2021-12-13 63.64 64.12 61.87 62.14 117498
2021-12-14 62.50 63.20 60.10 60.58 146278
2021-12-15 63.29 63.60 60.79 63.46 246903
2021-12-16 63.46 65.48 62.67 64.14 191159
2021-12-17 64.08 64.28 62.33 62.60 403748
2021-12-20 62.45 63.41 60.77 60.95 130309
2021-12-21 62.20 62.34 60.83 61.78 183088
2021-12-22 62.00 63.83 60.94 62.66 275675
2021-12-23 63.22 65.11 61.95 64.73 287505
2021-12-27 65.00 65.48 63.07 64.26 93204
2021-12-28 64.67 65.50 63.59 63.98 92714
2021-12-29 63.78 65.01 63.10 63.84 88433
2021-12-30 63.68 65.00 63.47 63.76 136070
2021-12-31 64.00 65.28 63.68 64.77 154028
2022-01-03 65.40 65.52 62.68 62.81 87750
2022-01-04 62.73 63.50 60.24 60.79 128766
2022-01-05 60.42 60.50 58.05 58.41 156381
2022-01-06 58.10 59.02 56.40 57.84 165197
2022-01-07 57.69 60.41 57.45 59.09 152200
2022-01-10 58.72 58.72 55.73 56.98 181850
2022-01-11 57.39 57.42 56.00 56.86 157280
2022-01-12 57.15 57.42 55.41 56.19 165617
2022-01-13 56.17 57.20 53.58 53.83 122571
2022-01-14 53.00 54.12 49.64 51.67 357964
2022-01-18 51.51 51.51 47.62 47.78 470571
2022-01-19 48.53 49.16 46.40 47.50 326506
2022-01-20 47.66 49.89 46.42 46.58 172515
2022-01-21 45.73 46.78 45.21 45.86 400185
2022-01-24 44.93 48.25 44.01 47.66 291679
2022-01-25 46.58 47.55 45.60 47.24 170091
2022-01-26 50.06 51.75 48.25 49.53 279634
2022-01-27 49.64 50.49 48.43 48.98 188161
2022-01-28 48.86 49.15 46.99 49.07 171179
2022-01-31 48.62 52.75 48.62 52.75 188966
2022-02-01 52.71 53.59 50.18 53.43 271054
2022-02-02 53.85 54.10 51.62 53.14 211035
2022-02-03 51.33 53.27 48.59 51.75 182578
2022-02-04 51.50 54.07 50.00 53.45 503941
2022-02-07 53.75 55.48 53.35 54.66 134449
2022-02-08 54.69 56.64 54.66 55.58 185658
2022-02-09 56.96 57.14 54.62 54.75 117426
2022-02-10 53.69 54.75 53.06 54.15 172315
2022-02-11 54.31 54.57 51.31 51.76 114217
2022-02-14 51.98 52.84 51.17 52.33 133090
2022-02-15 53.00 54.76 52.93 54.40 128051
2022-02-16 54.04 54.12 52.32 53.68 133936
2022-02-17 55.00 56.81 53.80 54.27 266128
2022-02-18 53.88 56.36 52.02 55.23 218317
2022-02-22 55.63 57.77 54.95 56.45 256165
2022-02-23 57.26 57.26 55.47 55.58 251898
2022-02-24 53.46 60.33 52.07 60.25 258991
2022-02-25 60.59 62.24 59.86 62.13 205279
2022-02-28 61.50 64.61 61.48 64.43 180362
2022-03-01 64.24 64.52 62.95 63.49 175314
2022-03-02 63.95 63.95 60.21 62.92 154096
2022-03-03 63.13 63.13 58.64 59.25 310575
2022-03-04 59.12 59.12 56.91 57.25 140631
2022-03-07 56.96 57.41 55.41 56.61 143737
2022-03-08 56.79 59.29 56.40 58.28 144781
2022-03-09 59.37 62.68 58.66 60.70 138350
2022-03-10 59.94 61.39 59.07 61.26 94243
2022-03-11 61.50 62.18 58.86 59.05 73185
2022-03-14 59.56 61.33 59.04 59.16 92097
2022-03-15 59.26 61.69 58.00 61.02 175138
2022-03-16 62.33 63.28 61.10 62.33 170567
2022-03-17 62.58 63.46 61.17 63.11 184937
2022-03-18 62.44 64.41 61.53 61.85 222180
2022-03-21 62.11 62.57 60.31 60.43 154319
2022-03-22 60.82 63.38 60.51 63.06 225362
2022-03-23 62.54 63.58 60.87 60.88 114579
2022-03-24 61.46 64.42 60.74 64.12 181537
2022-03-25 64.38 65.05 62.94 64.12 194073
2022-03-28 63.95 65.08 62.31 62.56 133313
2022-03-29 63.36 66.31 63.36 64.49 161178
2022-03-30 64.18 64.95 62.23 62.31 152813
2022-03-31 62.39 64.13 62.08 63.99 146974
2022-04-01 64.20 69.24 64.01 68.99 297080
2022-04-04 70.00 70.63 65.08 66.91 179929
2022-04-05 66.85 68.02 65.66 66.33 102408
2022-04-06 65.50 67.93 64.89 67.38 184327
2022-04-07 67.38 69.51 66.08 67.35 129380
2022-04-08 67.27 67.43 63.68 64.09 92615
2022-04-11 63.43 64.92 61.23 61.43 88719
2022-04-12 62.64 63.74 61.16 61.43 64584
2022-04-13 61.71 62.39 60.82 61.85 57921
2022-04-14 61.84 61.84 59.67 59.92 72399
2022-04-18 59.52 60.56 58.33 59.77 97457
2022-04-19 59.40 60.79 59.02 59.23 89510
2022-04-20 59.17 60.29 58.42 59.93 108427
2022-04-21 60.83 61.88 57.73 58.79 92763
2022-04-22 58.12 59.31 56.37 56.44 80490
2022-04-25 55.79 57.91 54.34 57.66 103281
2022-04-26 57.22 58.13 55.36 55.36 85147
2022-04-27 55.30 57.12 54.37 56.09 116690
2022-04-28 56.80 57.28 54.10 56.57 78451
2022-04-29 56.37 57.22 54.20 54.45 70980
2022-05-02 54.37 55.78 53.66 55.17 77407
2022-05-03 55.48 57.10 54.96 56.38 103888
2022-05-04 56.38 57.48 54.16 57.48 82734
2022-05-05 56.73 56.75 52.40 53.20 124675
2022-05-06 52.93 54.05 50.36 52.48 131085
2022-05-09 52.15 53.04 50.49 51.18 130628
2022-05-10 52.55 53.47 49.23 51.48 156685
2022-05-11 51.77 55.14 51.77 52.92 136528
2022-05-12 52.51 56.69 52.51 56.53 263519
2022-05-13 57.83 59.79 57.83 59.12 127859
2022-05-16 58.37 60.48 58.10 58.21 104815
2022-05-17 59.30 62.21 59.30 62.00 128513
2022-05-18 60.32 63.32 58.48 58.91 167517
2022-05-19 58.48 59.96 56.87 58.79 168007
2022-05-20 60.00 60.55 57.66 59.49 99111
2022-05-23 60.23 60.33 58.60 60.10 96506
2022-05-24 59.73 60.98 57.81 60.90 94162
2022-05-25 60.80 62.41 60.80 61.87 93014
2022-05-26 62.58 63.39 60.98 62.26 68671
2022-05-27 62.97 64.36 62.36 64.19 115939
2022-05-31 63.73 63.73 61.23 62.15 108811
2022-06-01 62.21 62.21 60.58 61.96 89411
2022-06-02 61.92 62.92 61.22 62.85 86767
2022-06-03 62.48 64.45 61.65 63.67 88832
2022-06-06 64.23 64.87 63.70 64.50 71835
2022-06-07 63.83 66.74 63.27 66.53 93972
2022-06-08 65.86 67.69 65.78 66.19 93775
2022-06-09 65.99 66.04 63.91 64.15 90084
2022-06-10 62.76 63.52 61.82 62.59 66445
2022-06-13 60.79 62.74 60.26 61.64 107610
2022-06-14 61.71 63.98 60.66 63.76 185482
2022-06-15 64.59 64.59 57.69 60.97 141523
2022-06-16 58.91 59.52 54.27 54.43 180147
2022-06-17 55.04 56.60 53.63 55.99 239684
2022-06-21 57.32 58.21 56.02 56.78 201687
2022-06-22 57.35 60.88 56.93 60.87 164344
2022-06-23 61.49 62.42 60.26 61.49 90236
2022-06-24 62.17 64.66 61.28 64.52 259373
2022-06-27 64.96 64.96 62.45 64.43 62729
2022-06-28 64.76 65.99 63.31 63.52 69463
2022-06-29 63.52 64.09 60.98 61.94 70507
2022-06-30 61.23 64.46 60.71 64.40 115256
2022-07-01 64.08 65.63 62.03 64.76 83435
2022-07-05 63.68 65.23 61.59 65.07 115533
2022-07-06 65.08 65.08 61.21 62.23 88857
2022-07-07 62.87 63.23 60.98 61.14 93620
2022-07-08 61.02 61.69 59.99 61.50 83784
2022-07-11 60.70 61.77 59.02 59.12 68507
2022-07-12 58.91 59.38 57.50 58.09 91901
2022-07-13 57.28 59.11 56.51 57.82 77392
2022-07-14 56.80 57.23 53.93 56.51 98147
2022-07-15 57.29 57.75 55.14 56.02 112736
2022-07-18 55.79 56.84 53.94 54.16 92927
2022-07-19 54.93 57.47 54.79 57.36 114669
2022-07-20 57.04 59.46 56.74 58.18 101347
2022-07-21 58.49 60.51 58.46 60.51 106927
2022-07-22 60.61 60.61 57.49 57.99 76119
2022-07-25 57.91 58.85 57.63 58.79 89735
2022-07-26 58.38 59.03 57.51 58.49 61857
2022-07-27 58.80 60.59 58.50 60.30 88575
2022-07-28 60.76 61.18 57.80 60.78 65172
2022-07-29 60.90 62.53 60.36 62.37 93476
2022-08-01 61.56 63.05 61.03 61.77 91109
2022-08-02 61.69 65.08 60.89 64.21 131311
2022-08-03 64.00 66.79 63.22 66.47 144657
2022-08-04 67.09 71.00 66.56 70.04 258650
2022-08-05 70.22 73.19 70.00 71.83 152153
2022-08-08 73.22 73.57 71.07 72.93 105372
2022-08-09 72.42 75.41 72.17 72.72 108087
2022-08-10 73.98 75.23 72.73 73.86 110798
2022-08-11 74.07 76.33 73.85 75.44 49380
2022-08-12 75.47 78.32 75.47 78.08 86913
2022-08-15 77.54 79.87 77.54 79.06 112432
2022-08-16 78.96 79.68 74.84 79.53 136073
2022-08-17 78.00 79.10 76.87 77.89 117840
2022-08-18 77.94 79.84 77.74 78.85 145015
2022-08-19 77.83 79.77 76.48 77.30 171666
2022-08-22 76.42 77.40 74.29 74.97 62260
2022-08-23 75.47 76.72 75.39 75.55 49061
2022-08-24 75.55 77.27 75.55 76.57 54587
2022-08-25 77.16 78.17 76.39 77.68 71639
2022-08-26 77.58 77.90 74.99 76.56 71955
2022-08-29 76.00 76.69 73.60 76.36 171088
2022-08-30 76.54 77.91 75.98 77.72 160866
2022-08-31 77.77 79.32 77.70 79.29 147322
2022-09-01 79.05 83.30 78.71 81.98 279511
2022-09-02 81.80 85.15 81.58 83.93 363005
2022-09-06 85.00 85.43 80.85 85.01 241296
2022-09-07 84.90 89.97 84.90 89.54 319982
2022-09-08 89.06 89.53 84.44 86.13 278285
2022-09-09 86.75 87.29 83.34 83.84 122081
2022-09-12 83.84 88.44 83.65 87.10 226071
2022-09-13 85.16 86.34 83.93 85.24 135531
2022-09-14 85.44 86.84 84.17 86.75 185634
2022-09-15 86.03 88.77 85.99 87.40 105024
2022-09-16 86.63 87.09 83.21 84.18 433800
2022-09-19 83.20 87.04 83.20 86.91 172638
2022-09-20 86.03 87.44 84.13 86.87 184261
2022-09-21 86.77 87.65 85.20 85.37 94619
2022-09-22 86.73 86.73 84.12 84.17 92822
2022-09-23 83.02 83.61 82.02 83.32 125224
2022-09-26 82.97 84.88 82.23 83.27 129658
2022-09-27 83.74 85.02 81.97 83.74 115597
2022-09-28 84.47 86.97 83.47 86.85 212875
2022-09-29 86.47 86.92 84.58 85.93 210348
2022-09-30 85.60 88.25 83.65 83.72 262078
2022-10-03 84.19 87.56 83.69 87.56 130026
2022-10-04 88.72 91.73 88.72 91.22 150252
2022-10-05 90.77 92.12 89.94 90.76 111509
2022-10-06 90.42 93.38 90.28 93.12 151279
2022-10-07 92.33 92.63 89.87 90.53 142454
2022-10-10 90.90 93.25 89.51 92.16 212026
2022-10-11 92.33 95.20 90.66 94.49 271423
2022-10-12 92.97 93.68 83.34 88.83 459981
2022-10-13 88.03 92.84 86.88 91.92 229222
2022-10-14 93.48 94.99 91.90 92.60 192657
2022-10-17 93.35 93.63 88.34 89.16 177580
2022-10-18 88.40 90.80 85.02 89.73 159430
2022-10-19 90.02 90.02 84.57 84.76 142522
2022-10-20 84.61 84.61 77.89 79.21 217478
2022-10-21 79.44 81.31 76.37 81.03 201929
2022-10-24 81.79 82.60 80.05 80.80 110363
2022-10-25 80.75 83.35 80.56 81.67 100587
2022-10-26 82.27 83.58 80.86 82.41 76622
2022-10-27 82.71 86.80 82.15 83.72 126672
2022-10-28 84.25 85.33 79.94 85.23 223794
2022-10-31 85.54 90.05 84.54 88.96 149483
2022-11-01 89.63 90.03 86.95 89.39 141150
2022-11-02 90.08 90.08 84.77 85.35 129449
2022-11-03 76.87 77.54 62.92 64.41 923783
2022-11-04 64.53 67.58 64.45 67.50 358854
2022-11-07 67.96 69.88 66.93 67.83 239012
2022-11-08 67.73 68.63 65.92 67.50 164478
2022-11-09 67.14 68.33 66.41 67.81 115789
2022-11-10 70.55 74.17 70.20 71.07 220006
2022-11-11 71.87 71.99 65.20 67.08 198881
2022-11-14 66.80 67.11 64.33 64.34 105571
2022-11-15 65.56 67.28 65.05 65.70 145550
2022-11-16 64.91 66.18 64.81 65.21 84849
2022-11-17 64.82 65.53 63.65 65.38 165873
2022-11-18 66.45 66.54 60.97 61.14 264741
2022-11-21 60.00 61.84 59.10 60.49 236123
2022-11-22 60.75 61.03 58.53 59.85 142664
2022-11-23 60.16 61.34 58.68 61.00 116351
2022-11-25 60.67 62.85 60.37 60.80 36331
2022-11-28 60.72 60.72 58.94 59.45 104388
2022-11-29 59.34 61.50 59.01 60.86 96233
2022-11-30 61.25 63.35 59.69 62.74 154936
2022-12-01 63.08 63.37 60.54 61.47 105196
2022-12-02 60.88 62.31 60.67 61.67 150223
2022-12-05 61.33 61.63 59.01 59.18 125136
2022-12-06 58.98 59.03 51.53 52.85 1153968
2022-12-07 52.70 53.86 52.36 52.76 246204
2022-12-08 53.12 53.12 50.75 51.91 308488
2022-12-09 51.83 52.42 50.76 51.88 147475
2022-12-12 52.00 52.00 49.80 49.95 360628
2022-12-13 51.50 52.00 50.57 51.54 333062
2022-12-14 51.02 52.00 48.95 49.60 222733
2022-12-15 49.57 51.30 49.33 50.01 253494
2022-12-16 49.34 51.03 48.92 50.29 471359
2022-12-19 49.68 50.35 47.24 47.61 222450
2022-12-20 47.54 49.52 47.54 48.18 140236
2022-12-21 48.38 48.88 46.86 47.32 250749
2022-12-22 47.12 47.82 44.64 46.05 197976
2022-12-23 45.88 46.41 44.61 46.17 197745
2022-12-27 46.22 46.45 44.45 44.84 141549
2022-12-28 44.83 45.04 43.64 44.28 195396
2022-12-29 44.79 45.09 44.28 44.50 186235
2022-12-30 44.01 45.39 43.85 45.16 186079
2023-01-03 45.80 46.99 45.29 46.88 179849
2023-01-04 46.69 49.75 46.69 48.95 247827
2023-01-05 48.35 49.06 46.20 46.51 154655
2023-01-06 47.29 47.29 45.85 46.80 126916
2023-01-09 46.80 48.67 46.60 48.37 260908
2023-01-10 47.27 49.65 47.27 49.48 209841
2023-01-11 49.95 50.77 49.01 50.44 163952
2023-01-12 50.54 52.03 49.67 51.50 184748
2023-01-13 51.01 52.28 50.51 51.85 145469
2023-01-17 51.82 53.06 51.50 52.93 131121
2023-01-18 52.90 54.01 51.00 51.19 148537
2023-01-19 50.68 51.97 50.11 51.38 108090
2023-01-20 51.98 52.02 48.33 49.22 255216
2023-01-23 49.39 50.27 49.06 49.87 128219
2023-01-24 49.64 50.57 49.28 49.93 90009
2023-01-25 49.49 50.13 49.09 50.00 85197
2023-01-26 50.21 52.29 49.42 50.00 121432
2023-01-27 49.54 50.46 49.30 49.67 104310
2023-01-30 49.18 50.07 49.14 49.81 94079
2023-01-31 49.99 51.28 49.72 51.11 179548
2023-02-01 50.98 52.04 50.24 51.31 171476
2023-02-02 51.50 54.35 51.15 54.24 163442
2023-02-03 53.59 54.18 52.82 53.56 149469
2023-02-06 53.32 53.39 51.30 52.01 97644
2023-02-07 51.82 52.23 51.10 51.55 220250
2023-02-08 51.09 52.48 50.73 50.98 86498
2023-02-09 51.31 51.47 49.77 50.21 84517
2023-02-10 50.23 50.57 49.42 50.08 81676
2023-02-13 50.27 51.24 49.47 50.88 98508
2023-02-14 50.89 50.92 48.84 49.37 101748
2023-02-15 49.31 52.72 49.31 52.51 211147
2023-02-16 52.51 55.07 50.06 53.38 237686
2023-02-17 54.72 58.77 54.02 58.40 395141
2023-02-21 57.46 58.44 56.73 58.31 247509
2023-02-22 58.31 59.98 58.31 58.99 246754
2023-02-23 59.24 60.49 59.07 60.27 220588
2023-02-24 59.55 61.98 59.55 61.04 195603
2023-02-27 61.17 62.79 59.98 60.40 162607
2023-02-28 60.37 61.68 59.62 60.00 133984
2023-03-01 60.03 60.75 59.60 60.70 119465
2023-03-02 60.20 60.63 59.87 60.40 104067
2023-03-03 60.37 60.96 59.62 60.95 86888
2023-03-06 61.07 61.07 59.44 60.43 161334
2023-03-07 60.41 60.83 57.79 59.59 222281
2023-03-08 59.70 61.24 58.79 59.94 159730
2023-03-09 59.97 60.56 58.89 59.11 118238
2023-03-10 58.31 58.48 55.03 55.45 181969
2023-03-13 53.93 55.85 51.56 54.70 128623
2023-03-14 56.63 57.30 55.71 56.47 94801
2023-03-15 54.76 55.09 52.87 54.29 131523
2023-03-16 53.59 55.79 51.34 55.27 230761
2023-03-17 55.07 55.07 50.15 51.45 434519
2023-03-20 52.20 54.96 51.74 53.08 121303
2023-03-21 54.40 56.05 54.40 55.53 111919
2023-03-22 55.43 56.57 54.50 54.50 129553
2023-03-23 54.83 55.14 52.58 53.07 81629
2023-03-24 52.36 53.69 50.82 53.69 78933
2023-03-27 54.55 55.65 53.84 53.93 76922
2023-03-28 53.67 54.46 53.48 53.86 57969
2023-03-29 54.57 55.08 53.79 54.79 81851
2023-03-30 54.94 55.22 53.13 53.48 79117
2023-03-31 53.67 55.87 53.67 55.20 148431
2023-04-03 54.98 55.52 53.20 54.78 116088
2023-04-04 55.04 56.83 52.83 53.20 70707
2023-04-05 54.06 54.94 53.48 53.76 120585
2023-04-06 54.05 55.14 53.76 54.58 70234
2023-04-10 54.56 55.03 54.00 54.91 115669
2023-04-11 55.15 55.48 54.26 54.86 90158
2023-04-12 55.22 55.91 53.77 53.86 94675
2023-04-13 54.36 55.43 53.75 55.07 127398
2023-04-14 54.78 55.10 52.63 53.95 94786
2023-04-17 54.04 54.61 53.58 53.70 86304
2023-04-18 53.89 53.89 52.16 52.36 99272
2023-04-19 52.28 52.74 51.29 52.64 141107
2023-04-20 52.65 54.31 52.65 53.82 133900
2023-04-21 53.86 53.86 52.30 52.85 92289
2023-04-24 53.00 53.49 52.06 52.50 108324
2023-04-25 51.81 52.57 51.62 51.95 85891
2023-04-26 51.81 51.81 49.72 49.96 69620
2023-04-27 50.17 51.40 49.84 50.88 97833
2023-04-28 50.70 51.42 50.19 50.26 114521
2023-05-01 50.43 51.57 50.26 50.54 110903
2023-05-02 50.50 50.85 48.01 48.74 110569
2023-05-03 49.32 50.04 48.50 49.63 264221
2023-05-04 50.73 52.81 48.54 49.14 200420
2023-05-05 49.81 52.25 49.81 51.00 195210
2023-05-08 51.00 51.75 50.39 50.70 123941
2023-05-09 50.50 50.50 48.92 48.96 199283
2023-05-10 49.67 49.97 48.84 49.50 196031
2023-05-11 48.98 49.44 47.91 47.95 161895
2023-05-12 48.15 48.50 46.78 47.03 125980
2023-05-15 47.09 47.58 46.09 47.11 159845
2023-05-16 48.65 53.44 48.62 49.58 257292
2023-05-17 49.72 51.11 49.29 50.06 180594
2023-05-18 49.98 51.07 49.26 50.95 142839
2023-05-19 51.73 52.38 51.19 52.37 149445
2023-05-22 52.49 53.37 52.03 53.05 122821
2023-05-23 52.96 53.65 51.03 51.48 144320
2023-05-24 51.31 51.31 48.99 49.00 75824
2023-05-25 48.85 49.75 47.46 48.80 139773
2023-05-26 48.87 49.09 47.39 47.82 91766
2023-05-30 47.90 48.18 46.67 47.28 115693
2023-05-31 48.83 55.77 48.82 54.66 667952
2023-06-01 54.26 55.12 52.70 52.93 240638
2023-06-02 53.66 54.27 53.02 54.17 126519
2023-06-05 53.60 55.31 52.02 55.16 120266
2023-06-06 55.34 57.90 55.20 56.37 148656
2023-06-07 56.89 59.47 56.75 59.01 165000
2023-06-08 58.90 60.33 58.38 59.43 120961
2023-06-09 59.27 59.70 57.63 59.06 99498
2023-06-12 59.11 59.72 58.26 58.82 118721
2023-06-13 58.98 59.29 57.90 58.17 139272
2023-06-14 58.17 58.50 56.24 56.53 138439
2023-06-15 56.47 57.55 55.74 56.49 170005
2023-06-16 57.17 57.95 55.34 56.11 522649
2023-06-20 56.13 58.97 55.66 58.61 153559
2023-06-21 58.34 58.57 56.48 56.70 205334
2023-06-22 56.70 58.38 56.44 58.20 145054
2023-06-23 57.53 60.69 57.53 60.14 364065
2023-06-26 59.99 60.36 58.02 59.43 191051
2023-06-27 59.59 61.30 59.59 60.16 134888
2023-06-28 59.95 59.95 58.13 58.94 141941
2023-06-29 59.10 59.30 58.27 58.74 161701
2023-06-30 59.01 59.51 58.00 58.04 85789
2023-07-03 57.55 58.74 57.54 58.34 52162
2023-07-05 58.00 58.00 56.16 57.42 112060
2023-07-06 56.90 57.19 55.85 56.18 56535
2023-07-07 56.50 57.15 56.40 56.61 64374
2023-07-10 56.84 57.76 56.77 57.24 94149
2023-07-11 57.24 57.89 56.08 56.28 74502
2023-07-12 56.69 57.46 56.48 56.96 97304
2023-07-13 57.02 58.00 56.88 57.43 89563
2023-07-14 57.36 57.50 56.18 56.21 109882
2023-07-17 55.25 57.86 55.25 57.12 125085
2023-07-18 57.09 57.97 56.17 57.56 126565
2023-07-19 57.60 58.31 57.36 57.74 61793
2023-07-20 57.94 59.06 57.59 59.02 55712
2023-07-21 59.54 59.85 58.07 59.12 97717
2023-07-24 59.13 59.72 58.94 59.14 43873
2023-07-25 58.92 60.17 58.62 59.48 65877
2023-07-26 59.48 60.69 58.77 60.45 58095
2023-07-27 60.60 60.88 59.76 60.69 63425
2023-07-28 61.18 61.57 59.66 60.18 62788
2023-07-31 60.16 61.19 59.77 60.56 88909
2023-08-01 60.48 60.48 59.43 60.16 45160
2023-08-02 59.55 60.23 58.14 60.00 106313
2023-08-03 59.49 59.49 55.37 57.76 189859
2023-08-04 57.83 59.85 57.83 58.52 67860
2023-08-07 58.67 59.13 57.64 58.43 154782
2023-08-08 58.21 58.39 56.60 57.26 120731
2023-08-09 57.10 58.21 56.24 57.64 84407
2023-08-10 57.66 58.17 54.65 56.90 169986
2023-08-11 56.65 57.25 56.06 56.75 129961
2023-08-14 56.61 56.61 54.44 55.24 116431
2023-08-15 54.82 55.14 53.77 53.83 130031
2023-08-16 53.91 57.12 53.91 54.88 64580
2023-08-17 54.98 55.28 54.23 54.41 66715
2023-08-18 54.08 54.67 52.21 52.29 125169
2023-08-21 52.29 52.57 50.83 51.40 79847
2023-08-22 51.64 51.93 50.62 50.93 78734
2023-08-23 51.03 51.70 50.63 50.99 149091
2023-08-24 50.67 51.80 50.67 51.04 67890
2023-08-25 51.19 51.39 50.50 50.55 71939
2023-08-28 50.70 51.06 48.46 48.79 118925
2023-08-29 48.92 51.34 48.91 51.02 110971
2023-08-30 50.73 52.05 50.73 50.95 76691
2023-08-31 50.92 51.68 50.68 51.01 170649
2023-09-01 51.19 52.56 51.19 52.07 75912
2023-09-05 51.66 51.66 49.85 50.08 129520
2023-09-06 50.27 50.63 49.31 49.95 91782
2023-09-07 49.95 51.65 49.35 51.26 129442
2023-09-08 51.22 51.38 50.20 51.27 141443
2023-09-11 51.71 51.71 51.71 51.71 18777
2023-09-12 51.68 52.47 51.10 52.22 86602
2023-09-13 52.17 52.17 50.74 51.19 121295
2023-09-14 51.59 52.53 51.59 52.31 86148
2023-09-15 52.41 52.50 51.02 51.91 423691
2023-09-18 51.98 53.52 51.38 53.24 98395
2023-09-19 53.44 54.28 53.37 53.73 65740
2023-09-20 53.91 54.31 53.36 53.42 104944
2023-09-21 53.18 53.18 51.68 52.05 83928
2023-09-22 51.99 52.23 51.56 51.63 90036
2023-09-25 51.54 51.54 49.78 51.00 93267
2023-09-26 50.43 51.48 50.29 50.33 110066
2023-09-27 50.70 52.00 50.47 51.07 127262
2023-09-28 51.04 51.45 50.02 50.14 124972
2023-09-29 50.23 51.21 49.79 50.75 390604
2023-10-02 50.48 50.90 49.21 49.73 149982
2023-10-03 49.53 49.54 48.53 49.36 73702
2023-10-04 49.31 49.86 48.72 49.47 76063
2023-10-05 49.19 50.63 49.19 50.50 119745
2023-10-06 50.30 51.65 49.62 49.95 238841
2023-10-09 49.39 50.82 48.72 50.79 161085
2023-10-10 50.89 52.28 50.69 50.82 260487
2023-10-11 51.16 52.47 51.16 52.21 146166
2023-10-12 52.21 52.21 50.99 51.51 58373
2023-10-13 51.66 52.29 50.68 50.98 68895
2023-10-16 51.53 52.82 51.31 52.55 105130
2023-10-17 52.34 53.89 52.34 53.25 101809
2023-10-18 53.17 53.55 52.41 52.55 71594
2023-10-19 52.23 52.71 50.90 51.32 103650
2023-10-20 51.43 51.43 49.17 49.35 119418
2023-10-23 49.11 49.75 48.08 48.58 119731
2023-10-24 48.64 50.08 48.23 50.06 135888
2023-10-25 49.72 50.84 49.50 49.68 84630
2023-10-26 49.92 51.02 49.74 50.72 82348
2023-10-27 50.48 50.48 48.66 49.36 125300
2023-10-30 49.94 50.24 49.09 49.87 164537
2023-10-31 49.85 50.36 49.73 50.08 193468
2023-11-01 49.91 51.30 49.91 51.22 218854
2023-11-02 56.80 56.85 54.92 56.37 275736
2023-11-03 57.65 57.65 55.81 56.36 215802
2023-11-06 56.04 57.78 55.13 56.98 130892
2023-11-07 57.46 57.46 55.97 57.13 221429
2023-11-08 56.60 58.64 55.84 58.50 161210
2023-11-09 58.50 58.81 57.21 57.76 128860
2023-11-10 58.27 59.66 58.04 59.60 150010
2023-11-13 59.04 60.75 58.74 60.67 93989
2023-11-14 61.92 62.12 59.67 60.24 124697
2023-11-15 60.00 61.39 58.73 58.87 99157
2023-11-16 59.02 59.13 58.21 58.59 172966
2023-11-17 58.90 60.23 58.90 59.40 137360
2023-11-20 59.10 59.34 58.38 58.53 85405
2023-11-21 58.72 59.77 58.53 59.61 157466
2023-11-22 59.25 59.36 57.40 58.24 147385
2023-11-24 58.03 59.67 58.03 59.67 47297
2023-11-27 59.60 60.14 58.95 59.83 133932
2023-11-28 59.78 59.89 58.84 59.11 121168
2023-11-29 59.59 60.00 58.02 58.42 102905
2023-11-30 58.79 58.79 57.91 58.51 121653
2023-12-01 58.51 59.44 58.09 58.84 123489
2023-12-04 59.02 63.17 59.02 63.15 265183
2023-12-05 63.34 64.41 62.56 63.01 183619
2023-12-06 63.06 63.16 61.36 61.86 175913
2023-12-07 62.45 62.52 59.75 60.15 130587
2023-12-08 59.87 61.18 59.65 61.06 93868
2023-12-11 60.86 61.28 60.42 61.00 99875
2023-12-12 61.19 61.63 60.40 61.23 117676
2023-12-13 61.04 64.04 60.55 63.37 193035
2023-12-14 64.27 64.37 59.70 60.88 201374
2023-12-15 60.84 61.37 57.87 58.25 405797
2023-12-18 58.64 58.81 57.83 58.27 123555
2023-12-19 58.74 59.76 58.03 59.38 259338
2023-12-20 59.41 59.89 57.99 57.99 148569
2023-12-21 58.32 58.37 56.69 57.46 118423
2023-12-22 57.86 59.13 56.87 57.37 91104
2023-12-26 57.74 57.74 56.80 57.00 182734
2023-12-27 56.92 57.47 56.12 56.34 108365
2023-12-28 56.14 56.57 55.53 55.71 87590
2023-12-29 55.56 55.94 55.11 55.50 86718
2024-01-02 54.50 56.68 54.50 56.67 180427
2024-01-03 56.59 57.43 56.00 57.10 133545
2024-01-04 57.98 59.36 57.23 58.48 131077
2024-01-05 58.04 59.12 57.81 57.88 137250
2024-01-08 57.62 57.62 55.78 56.21 106675
2024-01-09 55.93 56.45 54.81 56.10 90784
2024-01-10 56.08 56.69 55.25 56.68 114729
2024-01-11 57.02 59.87 56.67 59.76 179101
2024-01-12 60.00 63.00 59.97 62.72 255962
2024-01-16 62.68 63.05 60.10 61.05 141043
2024-01-17 60.30 61.39 60.23 61.34 131189
2024-01-18 61.47 61.94 60.90 61.70 115300
2024-01-19 62.39 62.71 61.59 62.50 122356
2024-01-22 63.03 63.14 61.37 62.31 170022
2024-01-23 63.00 63.95 61.53 61.73 161859
2024-01-24 62.17 62.17 60.01 60.08 138470
2024-01-25 60.50 61.31 58.06 60.00 112305
2024-01-26 60.57 61.75 60.19 60.93 100531
2024-01-29 60.13 61.62 59.92 61.62 126864
2024-01-30 61.62 62.35 60.03 60.31 92317
2024-01-31 60.45 61.06 59.82 59.87 148630
2024-02-01 59.67 59.84 58.07 59.02 138586
2024-02-02 58.73 59.92 58.27 58.59 60440
2024-02-05 58.39 58.50 57.55 58.27 108285
2024-02-06 58.16 59.35 57.63 58.81 60120
2024-02-07 59.17 59.70 57.68 59.40 94385
2024-02-08 59.17 60.01 58.77 59.73 69138
2024-02-09 59.75 61.24 59.67 60.85 149137
2024-02-12 60.95 61.95 60.75 61.64 114589
2024-02-13 60.88 62.31 59.08 59.43 178350
2024-02-14 59.45 63.22 59.45 62.20 419095
2024-02-15 66.93 73.90 66.81 73.65 558359
2024-02-16 74.36 76.10 73.61 74.13 367354
2024-02-20 73.56 75.80 73.39 75.37 162660
2024-02-21 75.83 75.95 72.87 73.00 332823
2024-02-22 72.97 75.39 72.93 75.28 265946
2024-02-23 75.18 76.65 74.68 75.74 110968
2024-02-26 75.18 76.76 74.87 74.93 97164
2024-02-27 75.51 75.84 74.54 75.17 145025
2024-02-28 75.05 75.58 74.27 75.13 116333
2024-02-29 75.83 76.44 75.18 76.14 119715
2024-03-01 75.87 76.94 75.13 75.46 106692
2024-03-04 75.46 76.42 73.80 73.80 178948
2024-03-05 73.31 74.73 72.85 73.61 116667
2024-03-06 73.82 75.20 73.30 75.05 69126
2024-03-07 75.69 75.69 73.31 73.64 62072
2024-03-08 74.44 75.17 73.88 74.32 78518
2024-03-11 73.43 73.99 72.99 73.30 66128
2024-03-12 73.05 74.82 71.54 74.15 98308
2024-03-13 74.55 76.36 74.27 76.07 192310
2024-03-14 78.18 84.58 78.14 82.85 515814
2024-03-15 81.99 82.78 80.58 82.02 359563
2024-03-18 82.74 86.26 81.99 83.00 205914
2024-03-19 82.33 84.35 82.33 83.69 187174
2024-03-20 83.02 83.85 81.89 82.37 257956
2024-03-21 83.03 83.70 81.75 82.25 247883
2024-03-22 82.54 83.56 81.51 81.70 124607
2024-03-25 82.15 82.43 81.55 82.21 74766
2024-03-26 82.02 84.30 81.96 83.83 143992
2024-03-27 84.79 85.51 83.50 84.25 170389
2024-03-28 83.98 84.71 83.52 83.83 175959
2024-04-01 84.11 84.11 81.62 82.19 94658
2024-04-02 81.52 81.72 80.33 81.59 151441
2024-04-03 81.00 83.87 81.00 82.64 153182
2024-04-04 83.47 83.75 80.47 80.56 95348
2024-04-05 80.64 82.84 80.40 81.47 147302
2024-04-08 79.69 79.86 76.08 78.42 136809
2024-04-09 78.56 79.03 76.51 77.22 100705
2024-04-10 76.24 77.38 75.22 76.94 95651
2024-04-11 77.44 77.52 75.54 75.54 141124
2024-04-12 75.12 76.43 74.09 74.41 142612
2024-04-15 75.60 76.40 74.95 75.21 94684
2024-04-16 75.54 77.17 74.77 76.47 124598
2024-04-17 76.69 77.15 75.49 76.90 138404
2024-04-18 76.80 78.73 76.20 77.77 228870
2024-04-19 77.37 79.42 77.37 79.22 144752
2024-04-22 79.87 80.86 78.57 79.84 226182
2024-04-23 80.24 81.87 80.04 81.81 122114
2024-04-24 81.83 82.06 80.23 81.38 88180
2024-04-25 81.12 81.72 80.56 81.15 161064
2024-04-26 81.44 81.99 77.88 79.50 229756
2024-04-29 80.00 80.53 78.26 80.25 173385
2024-04-30 80.00 81.19 78.59 78.67 200706
2024-05-01 79.03 80.49 77.92 79.04 131008
2024-05-02 79.85 80.34 77.17 77.97 256561
2024-05-03 79.36 82.91 78.52 80.82 290890
2024-05-06 82.05 84.52 81.59 83.39 195624
2024-05-07 83.32 86.25 82.97 85.11 218237
2024-05-08 84.45 85.15 83.92 84.76 101600
2024-05-09 85.24 85.60 84.01 84.07 125169
2024-05-10 83.99 84.30 82.45 83.85 104312
2024-05-13 83.98 84.32 83.11 83.12 204505
2024-05-14 83.43 84.12 82.67 84.06 116919
2024-05-15 84.21 84.99 82.21 83.77 131557
2024-05-16 84.00 85.55 83.80 85.30 106867
2024-05-17 85.80 88.00 85.80 87.10 317507
2024-05-20 88.18 89.22 83.15 83.50 199273
2024-05-21 83.41 84.39 81.53 82.63 197551
2024-05-22 82.93 83.27 80.00 82.80 143423
2024-05-23 83.06 83.06 81.00 81.67 132551
2024-05-24 82.25 82.25 81.31 81.74 92276
2024-05-28 81.74 82.00 79.33 81.17 164337
2024-05-29 82.29 86.07 81.75 84.34 241031
2024-05-30 84.16 86.24 83.50 85.00 110689
2024-05-31 85.00 85.84 83.87 84.84 190849
2024-06-03 85.54 85.54 83.00 84.65 116381
2024-06-04 84.08 85.44 83.76 85.17 105774
2024-06-05 85.43 87.31 82.67 83.06 145878
2024-06-06 82.72 86.29 82.68 86.17 173050
2024-06-07 86.26 88.41 85.56 86.86 289810
2024-06-10 86.17 87.88 84.68 86.00 218276
2024-06-11 85.82 86.19 82.52 83.69 115153
2024-06-12 84.71 86.06 83.80 85.90 92219
2024-06-13 84.79 85.10 82.45 83.10 132835
2024-06-14 82.17 82.35 79.70 80.13 121088
2024-06-17 80.00 81.01 78.99 80.87 78612
2024-06-18 81.00 82.05 80.01 80.97 78200
2024-06-20 80.32 81.98 80.24 81.31 88852
2024-06-21 81.13 81.14 77.51 78.16 311940
2024-06-24 78.02 79.48 77.50 78.86 125970
2024-06-25 78.58 79.96 78.20 79.61 113693
2024-06-26 78.84 78.94 77.28 78.03 228500
2024-06-27 78.67 81.44 78.67 81.28 135614
2024-06-28 81.28 82.21 79.97 81.15 327105
2024-07-01 81.69 83.22 80.61 83.20 149690
2024-07-02 82.83 83.59 81.92 82.40 117878
2024-07-03 82.20 82.53 81.13 82.27 69677
2024-07-05 82.72 82.85 81.25 82.51 96509
2024-07-08 82.53 84.03 82.19 82.90 103414
2024-07-09 83.16 84.16 79.82 80.39 191003
2024-07-10 81.00 81.92 80.71 81.44 111641
2024-07-11 82.20 84.43 81.37 84.24 127086
2024-07-12 85.38 86.56 84.52 85.67 152256
2024-07-15 86.53 89.74 86.37 88.87 153519
2024-07-16 88.19 91.46 88.19 91.31 186790
2024-07-17 90.80 93.12 90.62 91.35 202827
2024-07-18 90.47 93.51 89.66 90.34 129149
2024-07-19 90.55 90.59 88.52 88.79 108967
2024-07-22 88.73 90.33 87.75 90.22 93187
2024-07-23 90.60 92.75 90.44 91.41 112047
2024-07-24 91.07 91.36 88.82 89.02 95013
2024-07-25 89.61 90.93 88.44 88.70 124371
2024-07-26 89.60 91.90 89.40 91.67 122481
2024-07-29 91.39 91.66 88.58 88.77 150031
2024-07-30 89.48 92.58 89.48 92.05 131227
2024-07-31 92.45 93.34 91.70 92.01 113025
2024-08-01 92.01 92.90 88.56 89.58 123687
2024-08-02 86.62 90.67 86.00 90.00 205005
2024-08-05 85.91 88.50 82.55 88.25 218916
2024-08-06 94.00 96.44 90.56 92.99 282837
2024-08-07 94.01 95.33 92.54 94.94 166365
2024-08-08 94.89 95.66 92.83 93.37 98506
2024-08-09 91.77 91.88 86.62 89.91 1091362
2024-08-12 90.95 91.00 87.85 87.90 311449
2024-08-13 89.86 89.86 87.70 89.31 309068
2024-08-14 90.00 91.97 89.56 90.36 346181
2024-08-15 91.00 95.73 90.78 94.91 462121
2024-08-16 94.91 96.12 94.11 94.66 213119
2024-08-19 95.06 95.49 93.32 94.49 154447
2024-08-20 94.60 94.92 93.70 93.94 98366
2024-08-21 94.30 94.62 93.17 94.32 104884
2024-08-22 94.07 97.40 93.60 97.39 172806
2024-08-23 97.68 99.23 96.32 99.04 146411
2024-08-26 99.56 99.61 97.14 97.45 104181
2024-08-27 97.55 98.90 97.18 97.67 95564
2024-08-28 97.67 98.14 96.49 97.33 95198
2024-08-29 97.93 99.25 96.63 98.80 119601
2024-08-30 99.40 99.74 98.22 99.22 169507
2024-09-03 98.74 100.29 97.14 98.10 137683
2024-09-04 98.09 98.86 96.14 97.88 91640
2024-09-05 98.37 98.47 94.30 96.08 121230
2024-09-06 95.65 95.98 93.26 94.51 123860
2024-09-09 94.42 96.20 92.61 95.70 302614
2024-09-10 95.44 96.11 91.85 92.88 144083
2024-09-11 92.88 93.43 91.14 92.56 128128
2024-09-12 93.09 94.05 92.33 92.86 55618
2024-09-13 93.45 95.40 93.44 94.83 102624
2024-09-16 95.44 97.73 95.44 95.78 97292
2024-09-17 96.51 99.32 95.89 97.77 241349
2024-09-18 97.37 98.25 96.17 96.89 90939
2024-09-19 98.25 98.25 95.48 96.74 105939
2024-09-20 96.74 96.74 94.34 95.01 507573
2024-09-23 95.55 95.96 95.14 95.73 195678
2024-09-24 95.73 96.20 94.94 96.19 169692
2024-09-25 96.68 98.10 95.62 97.48 194296
2024-09-26 98.10 99.90 95.11 95.27 170424
2024-09-27 95.59 96.64 94.79 94.82 125518
2024-09-30 94.74 95.86 93.73 94.67 125809
2024-10-01 94.40 95.47 92.86 93.85 159373
2024-10-02 93.54 95.72 93.18 95.09 128137
2024-10-03 95.43 97.54 94.85 97.28 199942
2024-10-04 98.41 103.40 98.27 102.88 198997
2024-10-07 102.61 102.61 93.35 95.49 271700
2024-10-08 96.16 97.92 96.14 96.51 135797
2024-10-09 96.56 97.19 94.25 95.55 189114
2024-10-10 94.59 95.85 92.29 92.39 153476
2024-10-11 92.48 96.52 92.15 96.17 136455
2024-10-14 96.50 98.12 96.07 97.79 74983
2024-10-15 97.65 99.46 97.06 98.18 102944
2024-10-16 98.21 99.57 97.54 98.02 128385
2024-10-17 98.27 98.71 97.26 97.40 106607
2024-10-18 97.93 97.93 96.58 97.09 74256
2024-10-21 97.14 97.62 95.68 96.43 74479
2024-10-22 95.20 95.43 93.65 95.34 57338
2024-10-23 94.94 94.94 93.33 94.19 80235
2024-10-24 94.67 95.29 94.27 94.57 122308
2024-10-25 94.39 95.49 91.08 91.72 176982
2024-10-28 92.31 92.86 90.94 90.97 156219
2024-10-29 90.12 93.39 89.90 93.30 108522
2024-10-30 93.06 95.42 92.73 92.92 76607
2024-10-31 92.42 92.50 89.64 89.77 111869
2024-11-01 89.68 90.26 87.34 88.38 154769
2024-11-04 87.61 89.39 87.61 88.47 128727
2024-11-05 85.00 92.50 85.00 90.30 239262
2024-11-06 97.16 98.74 95.55 96.20 327830
2024-11-07 96.27 96.65 94.45 95.77 114023
2024-11-08 95.93 100.44 95.24 100.10 295653
2024-11-11 102.52 107.00 101.32 101.58 276411
2024-11-12 101.19 102.30 99.15 100.69 158382
2024-11-13 101.33 101.80 100.14 101.00 92690
2024-11-14 101.35 104.52 101.35 104.33 140733
2024-11-15 104.93 105.21 101.09 103.69 223737
2024-11-18 103.44 109.44 103.00 108.48 256345
2024-11-19 107.28 109.16 105.38 107.16 97796
2024-11-20 107.18 108.46 105.66 108.39 163830
2024-11-21 108.70 109.86 107.54 108.67 118925
2024-11-22 109.00 110.98 107.78 108.32 139860
2024-11-25 109.00 110.48 107.84 109.03 237751
2024-11-26 108.58 109.43 107.64 108.80 243383
2024-11-27 109.55 111.27 108.38 108.44 125074
2024-11-29 109.63 110.43 108.16 108.30 85704
2024-12-02 108.46 109.65 105.85 109.03 104041
2024-12-03 108.38 109.78 107.21 108.13 83393
2024-12-04 108.12 112.10 107.85 111.01 112595
2024-12-05 110.58 111.57 105.80 108.42 185948
2024-12-06 109.73 111.36 108.14 110.45 165504
2024-12-09 110.46 110.46 106.26 107.38 122477
2024-12-10 107.60 108.39 103.14 105.68 184224
2024-12-11 106.00 109.37 105.24 108.45 210356
2024-12-12 108.88 109.90 108.41 109.57 98494
2024-12-13 109.77 111.52 109.24 109.67 131917
2024-12-16 110.35 112.50 109.55 112.17 137939
2024-12-17 111.43 112.90 110.03 111.15 201457
2024-12-18 110.85 111.13 104.06 104.74 220659
2024-12-19 105.26 108.18 103.79 103.81 218240
2024-12-20 102.05 105.65 100.31 104.93 433349
2024-12-23 104.53 104.53 102.17 102.57 90391
2024-12-24 102.51 105.41 102.51 105.01 71502
2024-12-26 103.93 105.59 102.94 105.18 83884
2024-12-27 105.10 106.33 103.31 104.39 96014
2024-12-30 102.84 105.21 102.40 104.45 100760
2024-12-31 105.20 106.71 104.54 105.59 125900
2025-01-02 105.86 107.45 103.00 104.38 110410
2025-01-03 105.71 105.91 104.39 104.81 74754
2025-01-06 105.89 108.52 105.15 106.49 169800
2025-01-07 106.49 107.50 104.31 105.47 174584
2025-01-08 104.90 107.10 104.00 105.87 133015
2025-01-10 103.56 103.59 98.42 101.51 158312
2025-01-13 99.56 102.10 99.56 101.85 105778
2025-01-14 102.12 105.53 100.96 105.52 104331
2025-01-15 108.49 108.49 106.00 107.11 127188
2025-01-16 107.65 109.99 107.14 108.37 159211
2025-01-17 109.27 110.78 108.59 110.37 106382
2025-01-21 110.63 111.82 108.51 109.60 139807
2025-01-22 109.65 109.90 107.54 107.84 96480
2025-01-23 106.76 107.63 102.43 102.71 209037
2025-01-24 102.82 104.03 101.64 103.49 230926
2025-01-27 101.69 107.65 101.69 106.24 167724
2025-01-28 106.81 109.50 106.81 109.29 82976
2025-01-29 108.13 110.23 107.99 108.63 96285
2025-01-30 108.34 109.91 106.66 107.44 92932
2025-01-31 106.00 108.09 105.88 107.87 129015
2025-02-03 104.47 107.53 104.47 107.03 120600
2025-02-04 106.85 108.44 106.14 106.74 106533
2025-02-05 107.65 109.46 107.01 109.37 98207
2025-02-06 110.69 110.99 108.58 110.73 105085
2025-02-07 110.59 111.49 109.34 109.92 127186
2025-02-10 110.94 112.33 109.33 109.62 259374
2025-02-11 109.56 111.62 108.71 110.32 236419
2025-02-12 108.62 110.63 107.94 108.99 215466
2025-02-13 114.55 128.38 114.55 125.04 632296
2025-02-14 125.00 126.99 122.19 126.92 292299
2025-02-18 128.02 128.02 122.00 124.13 319712
2025-02-19 123.26 123.87 122.27 122.86 211247
2025-02-20 123.36 123.86 119.06 120.76 300095
2025-02-21 122.13 122.40 117.51 119.07 179560
2025-02-24 120.26 125.60 119.71 124.60 249066
2025-02-25 125.37 125.37 121.09 121.61 191275
2025-02-26 122.09 125.30 121.78 122.00 180072
2025-02-27 122.30 124.48 121.09 122.59 202072
2025-02-28 122.59 128.85 120.94 128.66 373016
2025-03-03 129.21 130.60 126.67 128.20 238462
2025-03-04 127.08 129.49 122.92 127.18 234026
2025-03-05 136.74 136.90 127.89 128.89 325146
2025-03-06 126.06 128.91 124.36 125.34 173637
2025-03-07 125.79 128.52 120.25 127.56 249730
2025-03-10 125.43 126.84 123.86 126.09 252591
2025-03-11 125.98 132.16 125.59 131.21 281395
2025-03-12 131.42 133.62 129.88 130.44 354785
2025-03-13 129.87 131.66 127.07 127.39 211712
2025-03-14 128.17 131.78 127.76 131.77 237109
2025-03-17 130.52 135.15 130.30 134.09 147092
2025-03-18 133.15 133.93 129.99 130.17 287055
2025-03-19 130.27 131.64 128.74 129.42 181630
2025-03-20 129.42 132.17 128.49 130.72 174167
2025-03-21 131.12 131.23 128.91 129.32 396967
2025-03-24 131.00 135.07 130.00 134.99 277240
2025-03-25 135.17 136.79 133.73 135.14 170067
2025-03-26 135.66 137.89 134.08 134.40 120144
2025-03-27 134.35 136.65 132.57 136.60 135289
2025-03-28 136.60 138.69 133.32 136.77 191263
2025-03-31 135.53 139.21 134.14 137.08 328720
2025-04-01 137.08 138.87 133.60 138.54 181373
2025-04-02 135.97 142.18 135.97 141.72 269400
2025-04-03 135.00 143.77 132.64 143.10 397697
2025-04-04 137.05 141.30 132.00 133.28 620795
2025-04-07 127.50 133.07 122.22 129.99 595610
2025-04-08 135.90 139.92 129.81 131.06 594129
2025-04-09 129.10 144.46 129.10 143.13 492787
2025-04-10 141.78 145.81 139.53 142.99 389065
2025-04-11 145.14 148.54 141.00 147.88 249142
2025-04-14 150.24 152.42 145.88 150.54 420071
2025-04-15 151.70 155.87 151.00 154.34 372518
2025-04-16 153.04 153.76 148.08 150.44 250711
2025-04-17 150.40 151.85 148.78 149.79 178223
2025-04-21 149.44 149.79 142.49 144.16 208938
2025-04-22 147.27 149.67 144.28 147.96 440024
2025-04-23 150.05 152.14 147.24 152.00 315751
2025-04-24 151.13 153.68 149.15 153.15 253686
2025-04-25 151.86 151.86 142.25 147.48 389621
2025-04-28 147.75 150.43 147.47 149.34 254290
2025-04-29 148.63 149.92 147.76 147.91 297363
2025-04-30 145.46 146.65 142.25 145.02 314272
2025-05-01 145.01 146.99 142.52 144.06 452310
2025-05-02 146.18 152.78 144.06 151.81 479634
2025-05-05 151.63 156.03 150.40 155.69 410078
2025-05-06 152.39 157.54 149.22 156.33 459319
2025-05-07 156.50 163.78 154.98 156.82 613364
2025-05-08 157.02 163.31 155.01 160.01 378950
2025-05-09 162.00 163.34 159.17 159.93 223620
2025-05-12 164.55 165.00 151.00 155.30 342829
2025-05-13 156.32 157.20 153.60 155.68 217948
2025-05-14 155.68 157.02 152.33 156.12 313070
2025-05-15 156.12 158.05 154.56 156.89 267829
2025-05-16 156.82 159.89 155.73 159.22 174858
2025-05-19 159.03 161.55 156.87 161.17 182730
2025-05-20 161.00 162.55 157.31 159.09 157717
2025-05-21 159.40 164.63 159.09 161.54 524050
2025-05-22 160.73 161.56 157.35 160.82 387456
2025-05-23 159.87 164.15 159.79 162.56 211196
2025-05-27 164.80 164.80 160.87 163.90 183280
2025-05-28 163.08 163.54 161.10 162.45 151795
2025-05-29 162.38 164.65 161.38 163.93 176005
2025-05-30 166.82 172.37 165.14 171.47 520493
2025-06-02 171.47 175.78 170.26 175.67 335643
2025-06-03 175.65 175.85 170.45 175.10 264405
2025-06-04 174.19 174.33 171.50 171.79 202484
2025-06-05 171.12 172.12 168.11 168.37 220780
2025-06-06 170.72 170.72 165.58 166.00 388780
2025-06-09 167.20 167.20 153.43 162.27 542121
2025-06-10 161.07 161.25 155.10 156.87 355148
2025-06-11 157.07 158.94 155.46 157.97 275817
2025-06-12 157.65 161.11 157.65 161.07 176497
2025-06-13 160.88 162.60 159.87 160.93 182939
2025-06-16 161.93 165.10 161.93 162.30 206624
2025-06-17 160.92 162.00 157.73 159.40 155904
2025-06-18 158.69 160.95 154.88 155.16 300198
2025-06-20 155.94 157.16 154.68 155.67 410077
2025-06-23 158.62 160.06 155.46 160.06 188446
2025-06-24 161.16 162.65 158.98 160.02 176475
2025-06-25 160.74 161.36 150.45 151.26 395314
2025-06-26 150.76 153.92 147.82 153.67 424048
2025-06-27 152.69 154.46 150.94 153.38 434577
2025-06-30 153.65 155.28 152.14 154.25 252651

Explore More About PLMR

Coins representing dividend payouts and trends

PLMR Dividend History

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

PLMR Stock Split History

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

PLMR Historical Prices

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