REZI Historical Prices

Summary

Key Stock Metrics

14.18

(April 9, 2025)

52-Week Low

28.28

(November 25, 2024)

52-Week High

33.25

(August 6, 2021)

All-Time High

22.61

(June 27, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2018-10-29 28.00 28.67 24.50 25.82 30427702
2018-10-30 24.80 25.00 20.51 21.06 8275283
2018-10-31 21.22 22.51 19.31 21.05 8148853
2018-11-01 20.88 23.73 20.42 22.00 10101551
2018-11-02 22.00 23.97 20.55 23.78 8104551
2018-11-05 23.53 25.01 23.38 24.71 5345954
2018-11-06 24.32 24.66 23.50 24.09 5245358
2018-11-07 24.00 24.17 22.51 23.70 3694581
2018-11-08 23.01 23.64 22.16 22.21 2420530
2018-11-09 21.73 22.08 21.46 21.97 2077336
2018-11-12 22.14 22.23 21.14 21.37 2158010
2018-11-13 21.16 22.00 20.99 21.26 2788460
2018-11-14 21.99 22.95 21.37 21.49 3753144
2018-11-15 21.08 22.61 21.01 22.03 2522481
2018-11-16 22.00 22.00 20.95 21.02 2759769
2018-11-19 21.04 21.04 19.43 19.43 2600129
2018-11-20 19.34 19.63 18.77 19.52 1411580
2018-11-21 19.50 20.24 19.26 19.68 1078251
2018-11-23 19.16 19.85 19.13 19.41 418556
2018-11-26 19.61 20.10 19.25 19.91 1461679
2018-11-27 19.30 19.99 19.16 19.35 4015449
2018-11-28 19.17 20.32 19.14 20.16 1291393
2018-11-29 20.02 20.91 19.90 20.75 1898303
2018-11-30 20.97 21.30 20.47 20.63 2733091
2018-12-03 20.73 21.17 20.51 20.95 1065336
2018-12-04 20.87 20.96 20.23 20.40 1573635
2018-12-06 20.45 20.64 19.80 20.60 1308255
2018-12-07 20.64 21.31 20.53 21.05 2965391
2018-12-10 21.10 21.70 20.66 21.57 1553050
2018-12-11 21.93 22.18 21.18 21.48 1375240
2018-12-12 21.43 22.07 21.22 21.44 1191822
2018-12-13 21.46 22.30 21.28 22.12 1675307
2018-12-14 21.99 22.79 21.49 22.53 1448004
2018-12-17 22.64 22.64 22.09 22.26 2514836
2018-12-18 22.23 22.92 22.06 22.81 1556887
2018-12-19 22.86 23.43 22.24 22.42 1890539
2018-12-20 22.15 22.31 20.92 21.49 1945993
2018-12-21 21.42 21.45 19.70 20.08 4382715
2018-12-24 19.78 20.13 19.44 19.45 539609
2018-12-26 19.56 20.27 19.27 20.26 1310972
2018-12-27 19.85 20.11 19.39 19.85 1532334
2018-12-28 19.84 20.43 19.53 20.07 1317786
2018-12-31 19.98 20.64 19.67 20.55 1053175
2019-01-02 20.27 20.73 20.00 20.64 962391
2019-01-03 20.53 20.60 19.53 19.58 1080829
2019-01-04 19.99 20.72 19.71 20.39 1864195
2019-01-07 20.26 20.53 19.92 20.12 1151281
2019-01-08 20.43 20.75 20.22 20.56 1139715
2019-01-09 20.54 21.48 20.33 21.36 882662
2019-01-10 21.30 21.88 21.02 21.52 869059
2019-01-11 21.13 21.85 21.00 21.82 641050
2019-01-14 21.50 21.81 20.88 20.96 1592117
2019-01-15 21.05 21.41 20.47 21.30 1020920
2019-01-16 21.20 21.80 21.20 21.60 1056679
2019-01-17 21.46 21.95 21.40 21.90 776146
2019-01-18 21.99 22.21 21.73 21.80 1188566
2019-01-22 21.56 21.74 20.88 21.10 762302
2019-01-23 21.10 21.18 20.40 20.52 791416
2019-01-24 20.37 21.01 20.33 20.39 616695
2019-01-25 20.63 21.31 20.55 20.85 716213
2019-01-28 20.70 20.84 20.31 20.79 422532
2019-01-29 20.72 20.79 20.33 20.45 646111
2019-01-30 20.50 21.08 20.07 20.89 682213
2019-01-31 20.72 21.97 20.59 21.93 1198127
2019-02-01 21.87 22.80 21.52 22.79 1915810
2019-02-04 22.70 23.67 22.70 23.65 1763385
2019-02-05 23.70 23.99 23.45 23.75 1326067
2019-02-06 23.93 24.45 23.63 23.89 1099420
2019-02-07 23.58 24.25 23.58 24.20 1197561
2019-02-08 24.05 24.40 24.01 24.27 997127
2019-02-11 24.46 24.77 24.00 24.70 968183
2019-02-12 24.85 25.04 24.75 24.94 1003096
2019-02-13 25.04 25.23 24.85 25.17 1335142
2019-02-14 24.96 25.18 24.83 24.90 1505661
2019-02-15 24.72 25.52 24.72 25.41 1182390
2019-02-19 25.25 25.84 25.18 25.68 904496
2019-02-20 25.57 25.74 25.34 25.55 1177284
2019-02-21 25.50 25.85 25.09 25.33 887068
2019-02-22 25.30 25.86 25.06 25.86 842293
2019-02-25 25.97 26.27 25.57 25.76 1043214
2019-02-26 25.54 26.38 25.40 26.15 1349635
2019-02-27 26.01 26.40 25.98 26.21 652658
2019-02-28 26.20 26.26 25.65 25.70 465458
2019-03-01 25.97 26.22 25.24 25.27 2058494
2019-03-04 25.40 25.74 25.04 25.26 1041392
2019-03-05 25.16 25.36 24.90 24.92 831879
2019-03-06 24.90 25.12 24.66 24.75 1068633
2019-03-07 21.00 21.14 17.60 18.96 10930729
2019-03-08 18.94 19.80 18.29 19.78 3018777
2019-03-11 19.69 20.73 19.69 20.36 2579047
2019-03-12 20.56 20.74 20.22 20.32 2072266
2019-03-13 20.33 20.67 20.26 20.50 1616784
2019-03-14 20.41 20.66 19.63 19.70 1748183
2019-03-15 19.92 20.39 19.92 20.01 1359929
2019-03-18 19.93 20.62 19.93 20.46 972122
2019-03-19 20.70 20.70 20.15 20.60 1254023
2019-03-20 20.62 20.68 19.94 19.97 846334
2019-03-21 19.87 20.58 19.85 20.38 691689
2019-03-22 20.20 20.37 19.67 19.77 839983
2019-03-25 19.69 19.75 19.35 19.56 586483
2019-03-26 19.67 19.79 19.19 19.50 949893
2019-03-27 19.47 19.69 18.83 18.96 975530
2019-03-28 19.01 19.35 18.88 19.05 1183696
2019-03-29 19.28 19.35 18.79 19.29 1930369
2019-04-01 19.41 20.33 19.37 20.04 932104
2019-04-02 20.06 20.06 19.46 19.48 592027
2019-04-03 19.59 20.01 19.52 19.94 1698913
2019-04-04 19.95 20.05 19.10 19.20 573769
2019-04-05 19.22 19.99 19.22 19.99 1094238
2019-04-08 19.89 20.19 19.85 20.05 1326907
2019-04-09 19.94 20.02 19.68 19.77 749297
2019-04-10 19.80 19.95 19.70 19.89 857613
2019-04-11 19.86 19.99 19.73 19.96 481390
2019-04-12 20.00 20.40 19.95 20.25 1535141
2019-04-15 20.25 20.43 20.05 20.27 1440679
2019-04-16 20.35 20.51 20.28 20.36 765496
2019-04-17 20.52 20.75 20.52 20.71 2098058
2019-04-18 20.67 20.78 20.54 20.66 610597
2019-04-22 20.50 20.93 20.50 20.91 470032
2019-04-23 20.98 21.58 20.84 21.58 811062
2019-04-24 21.44 21.89 21.35 21.67 925648
2019-04-25 21.48 21.83 21.28 21.74 850212
2019-04-26 21.73 22.43 21.60 22.34 749547
2019-04-29 22.32 22.97 22.17 22.80 1045848
2019-04-30 22.75 22.88 22.54 22.70 866995
2019-05-01 22.87 23.39 22.82 22.92 785880
2019-05-02 22.93 23.19 22.21 22.67 1264757
2019-05-03 22.81 23.37 22.81 23.32 970290
2019-05-06 22.55 23.26 22.50 23.13 939880
2019-05-07 22.83 23.10 22.71 22.90 1352100
2019-05-08 22.88 23.04 22.62 22.86 1259010
2019-05-09 23.02 23.02 21.40 22.67 2004920
2019-05-10 22.56 23.99 22.56 23.86 707648
2019-05-13 23.33 23.33 22.32 22.50 528123
2019-05-14 22.64 22.75 22.44 22.50 502995
2019-05-15 22.27 22.68 22.18 22.61 371607
2019-05-16 22.75 23.26 22.65 22.97 392228
2019-05-17 22.68 22.83 21.97 22.02 784509
2019-05-20 21.79 22.15 21.57 22.00 1173156
2019-05-21 22.07 22.23 21.72 21.76 744530
2019-05-22 21.81 21.88 21.62 21.76 562867
2019-05-23 20.99 21.40 20.10 20.30 1051183
2019-05-24 20.42 21.04 20.30 20.60 666359
2019-05-28 21.09 21.09 20.54 20.57 695333
2019-05-29 20.20 20.32 19.71 19.96 755950
2019-05-30 19.90 20.28 19.85 20.00 705680
2019-05-31 19.60 19.69 19.26 19.68 896775
2019-06-03 19.73 19.80 19.25 19.40 940619
2019-06-04 19.55 19.99 19.28 19.72 559546
2019-06-05 20.05 20.27 19.01 19.29 1522353
2019-06-06 19.49 20.29 19.47 20.20 1201010
2019-06-07 20.26 20.80 20.26 20.34 817033
2019-06-10 20.38 20.90 20.35 20.86 832770
2019-06-11 21.14 21.34 20.77 21.04 851011
2019-06-12 20.93 20.95 20.44 20.78 828673
2019-06-13 20.98 21.14 20.67 20.95 440725
2019-06-14 20.73 20.85 20.40 20.53 679565
2019-06-17 20.52 20.75 20.51 20.58 383764
2019-06-18 20.72 21.50 20.57 21.20 656421
2019-06-19 21.18 21.41 20.58 21.10 909032
2019-06-20 21.49 21.49 20.83 21.22 1252488
2019-06-21 20.73 21.14 20.73 21.01 3185087
2019-06-24 21.21 21.29 20.64 20.76 602319
2019-06-25 20.63 20.69 20.30 20.58 728602
2019-06-26 20.69 20.96 20.61 20.75 572349
2019-06-27 20.70 21.13 20.70 21.10 710529
2019-06-28 21.26 22.17 21.23 21.92 3819629
2019-07-01 22.24 22.27 21.39 21.76 1000554
2019-07-02 21.66 21.97 21.42 21.85 667731
2019-07-03 21.97 22.08 21.74 21.90 961696
2019-07-05 21.77 21.95 21.33 21.95 622472
2019-07-08 21.92 21.92 21.60 21.78 789941
2019-07-09 21.75 21.96 21.67 21.96 645068
2019-07-10 21.99 22.16 21.90 21.97 487133
2019-07-11 21.99 22.06 21.29 21.48 629922
2019-07-12 21.50 21.58 21.42 21.50 862322
2019-07-15 21.58 21.58 20.27 20.38 720757
2019-07-16 20.39 20.51 19.90 20.10 1804821
2019-07-17 20.08 20.12 19.60 19.69 1374636
2019-07-18 19.66 19.66 18.75 18.92 1158203
2019-07-19 19.00 19.51 18.78 19.22 1443397
2019-07-22 19.14 19.28 18.88 18.93 1024978
2019-07-23 19.04 19.38 18.89 19.22 957444
2019-07-24 19.10 20.05 19.09 19.87 799686
2019-07-25 19.77 20.03 19.00 19.07 830668
2019-07-26 19.16 19.49 19.10 19.32 619302
2019-07-29 19.23 19.35 18.81 18.91 1159297
2019-07-30 18.81 19.10 18.57 19.10 1009532
2019-07-31 19.11 19.45 18.69 18.86 1122893
2019-08-01 18.75 19.03 18.10 18.29 1594124
2019-08-02 18.10 18.17 17.74 18.06 1446869
2019-08-05 17.74 17.83 17.02 17.10 2061001
2019-08-06 17.28 17.43 17.04 17.32 1502385
2019-08-07 16.98 17.13 16.51 17.10 2059903
2019-08-08 17.50 18.06 16.78 17.08 3698206
2019-08-09 17.00 17.02 16.32 16.45 1775836
2019-08-12 16.29 16.29 15.55 15.59 1609304
2019-08-13 15.76 15.95 15.31 15.31 2001479
2019-08-14 15.14 15.15 14.21 14.64 1818711
2019-08-15 14.74 14.74 13.93 14.01 1507063
2019-08-16 14.12 14.92 14.12 14.67 1122334
2019-08-19 14.97 15.00 14.36 14.62 822805
2019-08-20 14.50 14.63 14.23 14.32 726208
2019-08-21 14.48 14.48 13.81 13.89 927225
2019-08-22 14.00 14.62 14.00 14.21 1990924
2019-08-23 14.11 14.15 13.65 13.71 1067633
2019-08-26 13.82 13.83 13.48 13.55 793956
2019-08-27 13.63 13.80 13.08 13.09 1078365
2019-08-28 13.00 13.57 13.00 13.42 716086
2019-08-29 13.53 13.75 13.44 13.51 617290
2019-08-30 13.60 13.81 13.51 13.78 865086
2019-09-03 13.56 13.68 12.99 13.11 1564391
2019-09-04 13.32 13.55 13.10 13.38 876834
2019-09-05 13.63 14.31 13.52 14.24 1022333
2019-09-06 14.21 14.46 14.15 14.33 986522
2019-09-09 14.35 15.00 14.33 14.74 847312
2019-09-10 14.69 15.52 14.54 15.49 1114593
2019-09-11 15.47 15.92 15.05 15.89 1146419
2019-09-12 15.88 16.00 15.50 15.71 924041
2019-09-13 15.89 15.97 15.64 15.72 959160
2019-09-16 15.69 15.95 15.55 15.69 654098
2019-09-17 15.44 15.74 15.27 15.46 780711
2019-09-18 15.38 15.38 14.71 14.89 892331
2019-09-19 14.97 14.97 14.45 14.50 908531
2019-09-20 14.48 14.82 14.43 14.58 1228258
2019-09-23 14.35 14.55 14.11 14.27 539270
2019-09-24 14.24 14.40 13.42 13.46 1193176
2019-09-25 13.45 14.19 13.45 14.06 902009
2019-09-26 14.00 14.16 13.88 13.92 577394
2019-09-27 13.96 14.34 13.84 13.91 424852
2019-09-30 13.94 14.36 13.92 14.35 706255
2019-10-01 14.42 14.55 13.47 13.57 674306
2019-10-02 13.45 13.70 13.24 13.62 735109
2019-10-03 13.47 13.62 13.09 13.45 959461
2019-10-04 13.43 13.61 13.06 13.56 1226538
2019-10-07 13.55 14.26 13.51 14.10 2025751
2019-10-08 13.90 14.18 13.86 14.02 1062939
2019-10-09 14.19 14.19 13.56 13.82 1185509
2019-10-10 13.91 14.33 13.88 14.10 509187
2019-10-11 14.36 14.77 14.20 14.34 562279
2019-10-14 14.17 14.37 13.99 14.35 458848
2019-10-15 14.42 14.85 14.36 14.62 837552
2019-10-16 14.64 14.93 14.57 14.76 869306
2019-10-17 14.83 15.02 14.74 14.99 962520
2019-10-18 14.91 14.94 14.68 14.71 471732
2019-10-21 14.90 15.19 14.78 15.13 808961
2019-10-22 15.12 15.39 15.01 15.23 628926
2019-10-23 9.04 9.64 8.60 9.50 16433223
2019-10-24 9.50 9.52 9.15 9.27 4110654
2019-10-25 9.27 9.52 9.20 9.36 2467558
2019-10-28 9.44 9.55 9.21 9.31 1832090
2019-10-29 9.31 9.36 9.06 9.25 2068263
2019-10-30 9.23 9.32 9.20 9.26 2432468
2019-10-31 9.23 9.56 9.11 9.53 2909334
2019-11-01 9.62 9.89 9.32 9.87 2403436
2019-11-04 9.97 10.27 9.81 10.25 3300882
2019-11-05 10.33 10.65 10.26 10.49 2778092
2019-11-06 10.42 10.44 9.82 10.02 2649889
2019-11-07 10.07 10.14 9.51 9.78 5620159
2019-11-08 9.28 9.70 9.10 9.60 4727182
2019-11-11 9.45 9.45 8.91 9.02 2276209
2019-11-12 9.01 9.06 8.74 8.77 1852045
2019-11-13 8.71 9.23 8.69 9.09 1664815
2019-11-14 9.05 9.49 9.00 9.45 1089182
2019-11-15 9.71 10.51 9.70 10.29 2344065
2019-11-18 10.27 10.40 9.65 9.89 2395433
2019-11-19 10.23 10.66 10.19 10.43 4264544
2019-11-20 10.34 10.36 9.86 9.94 3327078
2019-11-21 10.03 10.17 9.74 9.79 3297380
2019-11-22 9.89 10.01 9.75 9.84 2137518
2019-11-25 9.82 10.26 9.80 10.13 3857835
2019-11-26 10.20 10.37 10.00 10.06 1713037
2019-11-27 9.98 10.16 9.74 9.86 739740
2019-11-29 9.76 9.93 9.71 9.78 449487
2019-12-02 9.70 9.77 9.21 9.27 2891226
2019-12-03 8.99 10.15 8.89 10.07 4066923
2019-12-04 10.18 10.39 9.93 10.30 3287020
2019-12-05 10.38 10.93 10.31 10.85 4048073
2019-12-06 10.87 11.00 10.45 10.75 3632413
2019-12-09 10.69 10.77 10.43 10.51 2655731
2019-12-10 10.48 10.72 10.34 10.51 2707760
2019-12-11 10.57 11.10 10.42 11.03 3362853
2019-12-12 10.98 11.65 10.94 11.61 2156863
2019-12-13 11.78 11.99 11.48 11.85 2453642
2019-12-16 11.85 12.00 11.71 11.91 3379007
2019-12-17 12.00 12.19 11.85 12.17 3926766
2019-12-18 12.17 12.47 11.98 12.42 3189047
2019-12-19 12.28 12.52 11.98 12.10 1909321
2019-12-20 12.24 12.29 11.82 11.87 2991566
2019-12-23 11.92 12.14 11.78 11.99 2243078
2019-12-24 12.08 12.16 11.85 11.85 604578
2019-12-26 11.86 11.99 11.74 11.81 839143
2019-12-27 11.83 11.90 11.64 11.75 1109346
2019-12-30 11.75 11.93 11.65 11.74 1080260
2019-12-31 11.71 12.07 11.71 11.93 1220695
2020-01-02 12.00 12.20 11.73 12.17 1623796
2020-01-03 11.96 12.06 11.60 12.01 1022615
2020-01-06 11.87 12.13 11.80 12.02 858833
2020-01-07 12.48 12.59 12.02 12.23 1379731
2020-01-08 12.26 12.35 12.12 12.19 2025611
2020-01-09 12.25 12.33 11.57 11.64 1297354
2020-01-10 11.59 11.68 11.47 11.63 912260
2020-01-13 11.67 11.94 11.40 11.88 1977754
2020-01-14 11.88 12.15 11.88 11.96 1252493
2020-01-15 11.95 12.12 11.78 11.94 780167
2020-01-16 12.04 12.38 12.03 12.38 2523209
2020-01-17 12.47 12.67 12.29 12.55 966955
2020-01-21 12.44 12.45 12.17 12.22 624292
2020-01-22 12.27 12.41 12.13 12.18 1350636
2020-01-23 12.14 12.14 11.80 11.99 1194799
2020-01-24 12.04 12.04 11.30 11.38 2683787
2020-01-27 11.05 11.12 10.81 10.82 2009290
2020-01-28 11.02 11.27 10.73 11.20 941397
2020-01-29 11.22 11.38 10.53 10.55 1064410
2020-01-30 10.39 10.69 10.36 10.68 1122170
2020-01-31 10.59 10.68 10.12 10.18 1370418
2020-02-03 10.25 10.28 10.03 10.10 1338361
2020-02-04 10.35 10.40 10.12 10.19 917069
2020-02-05 10.35 10.77 10.28 10.72 1062973
2020-02-06 10.76 10.82 10.25 10.38 1008783
2020-02-07 10.28 10.32 10.02 10.13 770483
2020-02-10 10.03 10.05 9.72 9.84 953777
2020-02-11 9.95 10.15 9.80 9.88 986310
2020-02-12 10.00 10.41 9.91 10.23 1230844
2020-02-13 10.10 10.21 9.91 10.05 1162663
2020-02-14 10.07 10.07 9.66 9.85 1052795
2020-02-18 9.72 10.06 9.67 9.98 955967
2020-02-19 10.01 10.27 9.96 10.13 1056364
2020-02-20 10.09 10.53 10.01 10.21 1022530
2020-02-21 10.10 10.17 9.94 10.08 1312268
2020-02-24 9.76 9.76 9.36 9.56 1332321
2020-02-25 9.63 9.70 8.80 8.88 1655457
2020-02-26 8.97 9.07 8.45 8.51 1633937
2020-02-27 9.97 10.95 8.96 10.26 4616849
2020-02-28 10.61 10.84 10.02 10.75 2808111
2020-03-02 10.87 10.88 10.00 10.18 2440961
2020-03-03 10.20 10.74 9.91 10.22 1771736
2020-03-04 10.34 10.34 9.84 9.96 1780550
2020-03-05 9.78 9.79 9.44 9.76 2442540
2020-03-06 9.42 9.78 9.35 9.49 1341300
2020-03-09 8.92 8.92 8.26 8.66 1326286
2020-03-10 8.98 8.98 8.41 8.50 1628097
2020-03-11 8.28 8.30 7.70 7.76 3044803
2020-03-12 7.40 7.40 6.70 6.84 1596355
2020-03-13 7.18 7.30 6.34 6.75 2709535
2020-03-16 5.98 6.28 5.19 5.52 2261817
2020-03-17 5.56 5.56 4.88 5.25 2246545
2020-03-18 5.00 5.00 3.84 4.44 2100435
2020-03-19 4.25 5.19 4.00 5.11 1708703
2020-03-20 5.21 5.69 4.94 5.11 3192556
2020-03-23 5.08 5.08 3.84 4.25 1853397
2020-03-24 4.50 5.04 4.28 4.93 1681622
2020-03-25 5.00 5.78 4.98 5.62 2222028
2020-03-26 5.62 6.20 5.54 5.81 1584308
2020-03-27 5.57 5.62 5.00 5.41 1422310
2020-03-30 5.39 5.39 4.81 5.08 1464430
2020-03-31 5.00 5.12 4.80 4.84 1132742
2020-04-01 4.56 4.64 4.15 4.17 1396446
2020-04-02 4.46 4.47 4.01 4.14 1022001
2020-04-03 4.15 4.26 3.72 3.94 1760376
2020-04-06 4.13 4.43 4.06 4.12 1140102
2020-04-07 4.25 4.82 4.24 4.35 2364871
2020-04-08 4.35 5.35 4.31 5.23 3127307
2020-04-09 5.39 5.98 5.30 5.57 1468872
2020-04-13 5.58 5.64 5.05 5.35 1240338
2020-04-14 5.49 5.72 5.22 5.28 1613217
2020-04-15 5.20 5.23 4.77 5.04 1296880
2020-04-16 5.00 5.13 4.80 4.82 1580442
2020-04-17 5.07 5.22 4.61 4.71 1883580
2020-04-20 4.58 4.62 4.34 4.38 1226777
2020-04-21 4.20 4.35 4.07 4.08 1466761
2020-04-22 4.19 4.23 3.99 4.12 1239539
2020-04-23 4.14 4.63 4.13 4.53 1177272
2020-04-24 4.57 4.63 4.31 4.53 1136736
2020-04-27 4.64 5.10 4.62 4.98 1124111
2020-04-28 4.75 5.22 4.75 5.05 2933178
2020-04-29 5.08 5.49 5.05 5.18 2013467
2020-04-30 5.08 5.27 4.95 5.13 1275538
2020-05-01 4.94 5.02 4.74 4.82 1128188
2020-05-04 4.70 4.85 4.50 4.76 841870
2020-05-05 4.70 5.13 4.70 4.83 1000332
2020-05-06 4.89 4.97 4.62 4.70 1275618
2020-05-07 4.72 5.35 4.51 5.27 1800979
2020-05-08 5.42 6.11 5.35 5.88 2457528
2020-05-11 5.78 6.04 5.47 5.85 1529427
2020-05-12 5.82 5.98 5.54 5.57 1083015
2020-05-13 5.70 5.71 5.00 5.14 1102653
2020-05-14 5.03 5.27 4.75 5.26 960190
2020-05-15 5.25 5.64 5.10 5.51 1693077
2020-05-18 5.69 6.27 5.69 6.11 2009436
2020-05-19 6.16 6.34 5.97 6.00 878870
2020-05-20 6.12 6.33 5.92 5.95 800424
2020-05-21 5.95 6.31 5.86 6.09 1058156
2020-05-22 6.18 6.19 5.79 5.89 735839
2020-05-26 6.21 6.60 6.18 6.47 1119472
2020-05-27 6.69 6.79 6.41 6.78 1470415
2020-05-28 6.80 6.84 6.42 6.56 1099760
2020-05-29 6.43 7.09 6.30 7.06 2141802
2020-06-01 7.08 7.15 6.79 6.93 1565186
2020-06-02 6.99 7.37 6.87 7.22 1400185
2020-06-03 7.41 8.14 7.32 8.05 1862522
2020-06-04 7.70 8.67 7.66 8.66 2208060
2020-06-05 8.51 9.73 8.51 9.17 2603112
2020-06-08 9.74 10.20 9.52 10.09 1867050
2020-06-09 10.49 10.65 10.09 10.10 2297160
2020-06-10 9.96 9.99 8.96 9.63 1411766
2020-06-11 8.92 9.20 8.52 8.73 1801349
2020-06-12 9.23 9.81 8.99 9.50 1487772
2020-06-15 9.12 10.68 9.02 10.58 4214301
2020-06-16 11.06 11.34 10.58 10.89 1955461
2020-06-17 10.95 11.69 10.79 11.01 2270236
2020-06-18 10.88 11.21 10.61 11.09 2065341
2020-06-19 11.17 11.47 10.71 11.33 22808154
2020-06-22 11.03 12.26 10.93 11.69 2110296
2020-06-23 11.87 12.49 11.40 12.47 2316397
2020-06-24 12.24 12.60 11.73 12.32 2412536
2020-06-25 12.25 12.56 11.84 12.02 1968580
2020-06-26 11.87 12.08 10.85 10.98 13231056
2020-06-29 11.25 11.84 11.16 11.35 1795622
2020-06-30 11.11 11.76 11.06 11.72 1433459
2020-07-01 11.82 12.03 11.15 11.15 1453086
2020-07-02 11.52 11.81 11.28 11.33 987367
2020-07-06 11.73 11.85 11.35 11.49 1653869
2020-07-07 11.31 11.71 11.19 11.36 1227104
2020-07-08 11.30 11.76 11.29 11.70 1410580
2020-07-09 11.70 11.75 11.20 11.30 1088591
2020-07-10 11.33 11.56 11.12 11.21 1181051
2020-07-13 11.29 11.52 10.97 11.06 1136880
2020-07-14 11.03 11.86 10.82 11.85 1046580
2020-07-15 12.25 13.04 12.08 12.89 1729110
2020-07-16 12.76 13.36 12.43 13.15 1006574
2020-07-17 13.10 13.44 13.01 13.32 846504
2020-07-20 13.24 13.71 13.14 13.59 701287
2020-07-21 13.64 13.75 13.35 13.58 859777
2020-07-22 13.41 13.86 13.40 13.54 759070
2020-07-23 13.48 13.83 13.45 13.60 1192666
2020-07-24 13.67 13.67 13.02 13.09 805502
2020-07-27 13.06 13.50 12.78 13.46 981522
2020-07-28 13.27 13.46 13.21 13.28 749121
2020-07-29 13.25 13.55 13.11 13.52 1006634
2020-07-30 13.23 13.68 12.88 13.55 605501
2020-07-31 13.53 13.56 13.06 13.28 969175
2020-08-03 12.50 12.56 10.32 11.11 2893515
2020-08-04 11.32 12.71 11.31 12.48 2192904
2020-08-05 12.83 13.33 12.64 13.32 1224871
2020-08-06 13.32 13.40 12.37 12.70 988328
2020-08-07 12.56 13.30 12.47 13.27 928305
2020-08-10 13.41 14.35 13.41 14.20 1110518
2020-08-11 14.45 14.90 13.90 13.92 1179894
2020-08-12 14.16 14.31 13.59 13.84 834735
2020-08-13 13.71 14.05 13.66 13.87 487907
2020-08-14 13.73 13.99 13.72 13.86 615764
2020-08-17 13.86 13.86 13.38 13.78 542808
2020-08-18 13.79 14.05 13.50 13.52 479705
2020-08-19 13.68 14.08 13.57 13.70 527786
2020-08-20 13.48 13.76 13.42 13.64 373559
2020-08-21 13.49 13.81 13.30 13.62 528731
2020-08-24 13.82 14.04 13.70 13.91 467771
2020-08-25 14.03 14.03 13.53 13.87 373980
2020-08-26 13.82 13.99 13.42 13.48 450737
2020-08-27 13.60 13.67 12.94 13.29 520470
2020-08-28 13.44 13.81 13.41 13.66 589435
2020-08-31 13.56 13.56 13.17 13.36 651467
2020-09-01 13.17 14.24 13.09 14.15 509351
2020-09-02 14.15 14.25 13.55 13.70 522568
2020-09-03 13.60 13.70 13.02 13.22 504494
2020-09-04 13.41 13.51 12.56 13.20 506613
2020-09-08 13.03 13.36 12.75 12.86 530710
2020-09-09 13.00 13.08 12.56 12.85 336395
2020-09-10 12.93 13.32 12.65 12.66 504829
2020-09-11 12.70 12.88 12.53 12.59 519487
2020-09-14 12.73 12.87 12.36 12.75 716034
2020-09-15 12.90 13.11 12.67 12.74 379302
2020-09-16 12.87 12.87 12.45 12.46 640356
2020-09-17 12.15 12.28 11.88 12.01 1013319
2020-09-18 12.09 12.09 11.64 11.67 2095017
2020-09-21 11.40 11.40 10.75 11.13 940367
2020-09-22 11.13 11.20 10.71 10.84 807322
2020-09-23 10.87 11.00 10.02 10.04 852087
2020-09-24 10.00 10.32 9.79 10.04 694563
2020-09-25 9.90 10.33 9.82 10.20 794339
2020-09-28 10.45 11.35 10.45 11.13 878854
2020-09-29 11.01 11.09 10.51 10.82 997683
2020-09-30 10.84 11.26 10.83 11.00 995506
2020-10-01 11.21 11.39 11.11 11.26 642627
2020-10-02 10.90 11.65 10.90 11.58 517261
2020-10-05 11.72 12.20 11.43 11.94 690433
2020-10-06 12.19 12.48 11.85 11.89 700129
2020-10-07 12.05 12.38 12.05 12.23 575833
2020-10-08 12.41 12.54 12.12 12.37 522111
2020-10-09 12.53 12.65 12.11 12.18 395318
2020-10-12 12.06 12.10 11.60 11.86 463801
2020-10-13 11.66 11.86 11.49 11.75 405092
2020-10-14 11.85 12.07 11.61 11.62 327128
2020-10-15 11.38 11.98 11.31 11.86 496668
2020-10-16 11.81 12.09 11.62 11.73 396256
2020-10-19 11.77 12.09 11.35 11.35 416123
2020-10-20 11.50 11.83 11.27 11.39 488431
2020-10-21 11.31 11.36 10.80 11.01 463880
2020-10-22 11.07 11.18 10.80 11.01 414864
2020-10-23 11.13 11.19 10.77 10.77 420671
2020-10-26 10.53 10.71 10.38 10.58 625771
2020-10-27 10.50 10.67 10.25 10.33 557342
2020-10-28 9.96 10.20 9.80 10.00 484721
2020-10-29 9.91 10.42 9.84 10.34 487883
2020-10-30 10.31 10.43 9.93 10.08 521818
2020-11-02 10.25 10.78 10.03 10.75 556046
2020-11-03 11.02 11.55 10.79 11.36 635300
2020-11-04 10.91 11.55 10.82 11.35 743515
2020-11-05 14.20 16.37 13.45 15.39 4836537
2020-11-06 16.76 18.63 15.77 18.55 3667390
2020-11-09 18.95 19.95 18.04 18.05 1916859
2020-11-10 18.45 18.83 17.80 18.49 1488736
2020-11-11 18.74 19.37 18.41 18.73 1039250
2020-11-12 18.53 18.96 18.02 18.11 858840
2020-11-13 18.74 19.82 18.54 19.49 935111
2020-11-16 17.98 18.36 16.53 16.77 1828465
2020-11-17 16.36 16.89 15.86 15.87 1681125
2020-11-18 15.70 16.83 15.57 16.15 10689915
2020-11-19 16.37 17.69 16.07 17.45 7058156
2020-11-20 17.48 18.06 16.89 17.55 4314767
2020-11-23 17.87 19.13 17.60 18.94 2053477
2020-11-24 19.32 19.85 18.18 18.87 3299920
2020-11-25 18.70 19.20 17.72 18.08 2197488
2020-11-27 18.02 18.90 17.88 18.84 486209
2020-11-30 18.80 18.82 17.81 18.49 1220814
2020-12-01 18.97 19.15 18.27 18.87 2008987
2020-12-02 18.73 19.28 18.01 19.17 1187651
2020-12-03 19.40 20.78 19.37 20.06 2000536
2020-12-04 20.24 20.55 19.79 19.99 1220003
2020-12-07 20.04 20.04 18.35 19.11 1357225
2020-12-08 18.85 19.29 18.20 19.27 2258300
2020-12-09 19.51 19.86 18.55 18.76 832587
2020-12-10 18.25 19.13 18.14 18.17 694343
2020-12-11 17.89 18.29 17.33 17.74 984038
2020-12-14 18.41 19.13 17.45 17.53 1176357
2020-12-15 17.67 18.54 17.59 18.47 1036502
2020-12-16 18.57 19.75 18.35 19.43 1502148
2020-12-17 19.61 19.95 19.06 19.25 1860951
2020-12-18 19.40 20.37 19.29 19.92 2805402
2020-12-21 19.96 20.45 18.89 19.69 1737508
2020-12-22 19.65 21.46 19.51 21.37 1310608
2020-12-23 21.36 22.79 21.21 22.50 1504365
2020-12-24 22.48 22.82 21.85 22.49 645203
2020-12-28 22.79 22.85 21.40 21.44 909215
2020-12-29 21.55 21.97 20.84 21.31 960287
2020-12-30 21.36 22.09 21.36 21.78 696872
2020-12-31 21.63 21.96 21.09 21.26 865306
2021-01-04 21.67 21.99 20.31 21.29 1247178
2021-01-05 21.30 21.83 21.00 21.70 1254267
2021-01-06 21.93 23.35 21.93 22.86 1569559
2021-01-07 23.09 23.73 22.94 23.18 776102
2021-01-08 23.29 23.66 22.90 23.60 1056421
2021-01-11 23.08 23.97 22.83 23.66 827063
2021-01-12 23.78 24.93 23.44 24.81 1169165
2021-01-13 24.57 25.03 24.08 24.74 710029
2021-01-14 25.12 25.83 24.98 25.50 856696
2021-01-15 24.76 25.35 24.54 24.99 1090051
2021-01-19 25.53 25.67 25.09 25.55 910601
2021-01-20 25.44 26.09 25.38 25.63 773418
2021-01-21 25.63 25.74 24.82 25.11 706625
2021-01-22 24.77 25.11 24.22 25.06 608671
2021-01-25 24.75 25.28 24.33 25.18 630174
2021-01-26 25.44 25.69 24.87 25.10 739583
2021-01-27 24.14 25.25 23.65 24.36 898096
2021-01-28 25.21 25.49 23.83 24.49 1143442
2021-01-29 24.65 24.94 22.44 23.10 1010755
2021-02-01 23.32 24.43 23.32 24.29 1005967
2021-02-02 24.99 25.70 24.15 25.51 732348
2021-02-03 25.39 25.65 24.40 24.69 605478
2021-02-04 24.66 25.13 24.56 24.77 529056
2021-02-05 25.10 25.40 24.53 25.03 609654
2021-02-08 25.22 26.21 25.00 26.05 857840
2021-02-09 26.02 26.51 25.14 26.19 743912
2021-02-10 26.38 26.74 25.22 25.95 723961
2021-02-11 26.41 26.41 25.17 25.94 724815
2021-02-12 25.63 26.35 25.45 26.01 549301
2021-02-16 26.28 26.39 25.25 25.90 820286
2021-02-17 25.42 26.66 25.40 26.52 626074
2021-02-18 26.36 27.19 25.33 26.80 1178765
2021-02-19 27.00 28.31 26.81 27.89 956156
2021-02-22 27.70 28.19 27.25 27.80 719543
2021-02-23 27.22 27.98 25.61 27.80 1399542
2021-02-24 27.98 29.48 27.93 28.97 986298
2021-02-25 27.83 28.39 24.06 24.69 2119184
2021-02-26 24.27 25.48 24.00 24.02 2259457
2021-03-01 24.63 26.14 24.51 25.69 1153326
2021-03-02 25.82 26.40 25.41 25.81 990709
2021-03-03 25.56 26.58 25.16 26.17 1574938
2021-03-04 27.52 28.45 26.78 28.25 3129788
2021-03-05 28.37 29.58 26.40 29.36 2476015
2021-03-08 30.42 30.55 28.23 28.53 2278613
2021-03-09 28.95 29.30 27.30 27.69 1505671
2021-03-10 27.89 28.62 27.79 28.08 1444114
2021-03-11 27.97 31.67 27.90 31.51 2172157
2021-03-12 30.91 31.56 29.05 30.01 2058424
2021-03-15 30.08 30.20 29.23 29.96 782022
2021-03-16 29.85 30.00 29.26 29.62 733113
2021-03-17 29.10 30.46 28.83 30.30 795028
2021-03-18 29.80 30.93 29.05 29.16 834893
2021-03-19 29.39 29.86 28.10 29.71 2869037
2021-03-22 29.42 29.57 28.51 28.99 728428
2021-03-23 28.21 28.65 27.58 28.02 1060778
2021-03-24 28.39 29.12 27.68 27.71 1017948
2021-03-25 26.81 28.44 26.56 28.25 722439
2021-03-26 28.73 29.49 28.39 29.46 493879
2021-03-29 29.21 29.96 28.30 28.32 820528
2021-03-30 28.03 29.03 27.75 28.90 654790
2021-03-31 29.08 29.45 28.19 28.25 945917
2021-04-01 28.76 29.78 28.62 29.60 766673
2021-04-05 29.88 30.17 28.18 28.62 697318
2021-04-06 29.00 29.83 28.96 29.13 578583
2021-04-07 28.99 29.16 28.08 28.30 520201
2021-04-08 28.38 28.87 28.07 28.55 488678
2021-04-09 28.37 28.37 27.80 28.06 600596
2021-04-12 28.19 28.30 27.59 28.16 744416
2021-04-13 28.31 28.51 27.35 27.91 572716
2021-04-14 28.30 29.10 28.18 28.59 470004
2021-04-15 28.92 29.01 28.10 28.97 494023
2021-04-16 29.32 29.50 28.53 28.57 342186
2021-04-19 28.45 28.82 28.12 28.30 509908
2021-04-20 28.43 28.75 27.38 28.61 1060095
2021-04-21 28.19 29.09 27.84 28.97 577714
2021-04-22 29.24 30.86 29.18 29.85 792277
2021-04-23 30.00 30.77 29.65 30.34 484281
2021-04-26 30.59 31.22 30.45 30.73 391671
2021-04-27 30.57 31.04 30.20 30.40 461439
2021-04-28 30.34 30.92 30.28 30.40 416899
2021-04-29 30.69 30.92 29.83 30.69 412174
2021-04-30 29.94 30.66 29.70 30.01 873335
2021-05-03 30.65 31.30 30.32 30.56 1021109
2021-05-04 30.12 30.24 28.51 28.92 592329
2021-05-05 29.24 29.60 28.67 29.58 554773
2021-05-06 29.52 30.10 28.79 29.97 1127971
2021-05-07 30.66 31.45 29.76 30.28 904715
2021-05-10 29.71 30.58 28.54 28.57 721867
2021-05-11 27.87 28.37 27.38 28.28 697788
2021-05-12 27.78 27.93 26.47 26.68 766798
2021-05-13 26.78 28.58 26.60 28.12 730910
2021-05-14 28.44 29.16 28.08 29.14 403356
2021-05-17 28.69 29.02 28.17 28.93 394300
2021-05-18 29.04 29.19 28.29 28.32 422979
2021-05-19 27.63 28.51 27.19 28.48 432576
2021-05-20 28.49 28.84 28.06 28.58 332401
2021-05-21 29.08 29.57 28.75 29.04 444577
2021-05-24 29.26 29.70 28.86 29.23 396066
2021-05-25 29.37 30.26 28.78 28.85 548761
2021-05-26 28.79 29.37 28.66 29.10 603979
2021-05-27 29.40 30.55 29.07 30.46 735463
2021-05-28 30.65 30.74 29.32 29.90 501768
2021-06-01 30.12 31.34 29.95 31.16 709275
2021-06-02 31.07 31.29 30.14 30.60 613790
2021-06-03 30.19 31.19 29.54 31.04 621791
2021-06-04 31.21 32.00 31.20 31.81 650619
2021-06-07 32.00 32.47 30.78 32.12 742596
2021-06-08 32.19 32.80 31.78 32.62 804862
2021-06-09 32.67 32.78 31.10 31.11 534191
2021-06-10 31.11 31.41 30.69 30.90 464894
2021-06-11 31.21 31.37 30.71 31.02 300574
2021-06-14 31.14 31.58 30.27 30.59 486294
2021-06-15 30.38 31.00 30.16 30.95 514109
2021-06-16 30.97 31.37 30.25 31.01 567619
2021-06-17 30.98 31.19 28.95 29.40 1070212
2021-06-18 28.65 29.14 28.29 28.41 2322247
2021-06-21 29.00 30.20 28.64 30.06 786142
2021-06-22 29.89 30.22 29.46 29.98 519820
2021-06-23 30.03 30.14 29.61 29.81 602430
2021-06-24 30.19 30.37 29.64 30.22 673615
2021-06-25 30.12 30.49 29.49 29.55 2661824
2021-06-28 29.50 29.91 28.94 29.86 824155
2021-06-29 29.87 30.14 29.34 29.62 655295
2021-06-30 29.32 30.15 29.08 30.00 873981
2021-07-01 30.15 30.38 29.69 30.24 539589
2021-07-02 30.49 30.53 29.60 29.93 394803
2021-07-06 30.02 30.02 28.78 29.30 731795
2021-07-07 29.19 29.73 28.95 29.50 889558
2021-07-08 28.61 29.34 28.30 28.44 552230
2021-07-09 29.06 29.71 28.86 29.43 308658
2021-07-12 29.36 29.87 29.35 29.74 497163
2021-07-13 29.59 29.64 28.43 28.46 493430
2021-07-14 28.58 29.02 27.51 27.56 404912
2021-07-15 27.22 27.94 27.12 27.53 387928
2021-07-16 27.79 28.12 26.64 26.72 412141
2021-07-19 25.80 26.41 25.46 26.21 860104
2021-07-20 26.25 27.80 25.79 27.46 890156
2021-07-21 27.73 29.26 27.63 28.99 852118
2021-07-22 28.99 28.99 28.05 28.29 697918
2021-07-23 28.57 29.04 28.25 29.00 385132
2021-07-26 29.08 29.50 28.70 29.00 413092
2021-07-27 28.55 28.95 28.25 28.80 453076
2021-07-28 28.99 29.34 28.31 28.85 705782
2021-07-29 29.14 29.92 29.00 29.65 422120
2021-07-30 29.24 29.88 29.01 29.50 608949
2021-08-02 29.68 30.63 29.21 29.41 871812
2021-08-03 29.39 30.87 28.99 30.86 1010639
2021-08-04 30.49 31.00 30.09 30.50 859456
2021-08-05 30.72 31.03 30.30 30.50 686728
2021-08-06 31.60 33.25 30.17 31.89 931970
2021-08-09 31.74 31.75 29.91 30.00 779748
2021-08-10 30.00 30.77 29.97 30.50 796198
2021-08-11 30.52 31.26 29.98 31.00 718136
2021-08-12 30.77 31.60 30.75 31.47 829268
2021-08-13 31.31 31.47 30.82 31.05 507088
2021-08-16 30.56 30.85 30.37 30.58 438764
2021-08-17 30.02 30.56 29.47 30.11 918567
2021-08-18 29.75 30.30 29.05 29.20 812997
2021-08-19 28.67 29.26 28.31 28.45 699242
2021-08-20 28.65 29.50 28.27 29.41 493657
2021-08-23 29.68 29.82 29.27 29.79 296614
2021-08-24 30.05 30.39 29.93 30.35 303394
2021-08-25 30.51 31.14 30.34 31.04 409957
2021-08-26 30.90 31.32 30.81 31.05 439479
2021-08-27 31.31 32.60 31.22 32.24 651509
2021-08-30 32.33 32.76 32.12 32.52 440239
2021-08-31 32.44 32.94 31.77 32.24 737625
2021-09-01 32.39 32.64 31.55 32.04 704632
2021-09-02 32.39 32.58 31.79 32.36 578092
2021-09-03 32.38 32.38 31.42 31.91 353927
2021-09-07 31.70 31.83 30.90 30.91 338552
2021-09-08 30.74 30.76 29.87 29.96 446758
2021-09-09 30.00 30.17 29.30 29.39 460192
2021-09-10 29.56 29.71 28.94 29.00 567311
2021-09-13 29.47 29.70 28.45 28.71 563431
2021-09-14 28.80 28.87 27.60 27.82 616589
2021-09-15 27.84 28.85 27.67 28.44 727020
2021-09-16 28.58 28.73 27.26 27.58 647823
2021-09-17 27.69 27.89 26.38 26.72 2537492
2021-09-20 25.88 26.43 25.55 26.37 802070
2021-09-21 26.16 26.27 25.03 25.17 731936
2021-09-22 25.45 25.83 25.08 25.18 677637
2021-09-23 25.53 26.23 25.31 26.00 1075129
2021-09-24 25.68 25.90 25.40 25.42 510749
2021-09-27 25.29 26.43 25.23 26.26 729344
2021-09-28 25.96 26.13 24.83 25.17 870457
2021-09-29 25.42 25.68 25.00 25.42 465951
2021-09-30 25.36 25.95 24.79 24.79 521152
2021-10-01 24.81 25.57 24.81 25.12 612929
2021-10-04 25.04 25.23 24.41 24.51 465802
2021-10-05 24.68 24.98 24.35 24.58 943518
2021-10-06 23.93 24.27 23.19 23.84 913228
2021-10-07 24.22 24.95 24.18 24.29 837398
2021-10-08 24.29 24.54 23.50 23.52 474212
2021-10-11 23.52 23.88 23.52 23.57 484022
2021-10-12 23.65 23.98 23.39 23.51 541437
2021-10-13 23.52 23.82 23.36 23.64 508422
2021-10-14 23.93 24.91 23.68 24.89 471168
2021-10-15 25.50 25.86 25.12 25.17 663744
2021-10-18 24.77 25.30 24.43 25.18 657375
2021-10-19 25.48 25.52 24.75 25.11 424027
2021-10-20 25.22 25.53 24.95 25.43 511482
2021-10-21 25.43 25.74 25.17 25.71 628464
2021-10-22 25.66 26.01 25.60 25.77 597482
2021-10-25 25.69 26.07 25.41 25.95 617190
2021-10-26 25.92 26.09 25.15 25.20 540767
2021-10-27 25.05 25.21 24.19 24.23 513838
2021-10-28 24.46 25.16 24.46 25.08 409140
2021-10-29 25.02 25.19 24.44 24.66 558414
2021-11-01 24.72 26.22 24.59 26.12 781787
2021-11-02 26.13 26.13 25.34 25.86 521104
2021-11-03 25.80 27.62 25.62 27.35 892132
2021-11-04 27.35 27.85 26.99 27.20 809601
2021-11-05 25.55 26.86 24.00 26.46 1354197
2021-11-08 26.71 27.00 26.00 26.23 409079
2021-11-09 26.22 27.58 25.92 27.18 753162
2021-11-10 26.99 27.82 26.92 27.03 2190794
2021-11-11 27.09 27.61 26.35 27.56 740057
2021-11-12 27.86 28.10 27.21 27.76 845636
2021-11-15 28.00 28.16 27.06 27.25 572072
2021-11-16 27.13 28.29 26.92 27.83 635050
2021-11-17 27.58 27.77 26.84 27.58 832080
2021-11-18 27.85 28.11 27.23 27.53 652357
2021-11-19 27.07 27.88 27.07 27.26 723478
2021-11-22 27.64 28.24 27.26 27.78 615646
2021-11-23 27.67 28.35 27.43 27.61 857574
2021-11-24 27.32 28.07 27.30 27.82 522028
2021-11-26 26.45 26.83 26.15 26.57 1019165
2021-11-29 27.20 27.68 26.88 27.25 1120146
2021-11-30 26.89 27.20 25.55 26.09 1429981
2021-12-01 26.95 27.56 26.15 26.23 1057512
2021-12-02 26.47 27.43 26.17 27.33 813536
2021-12-03 27.50 27.50 26.17 26.52 934456
2021-12-06 27.09 27.60 26.73 27.23 774874
2021-12-07 27.71 28.00 26.82 26.92 511456
2021-12-08 26.93 26.99 26.61 26.68 461355
2021-12-09 26.32 26.73 25.89 25.98 471258
2021-12-10 26.14 26.52 25.71 25.93 364533
2021-12-13 25.60 25.99 24.76 24.79 687266
2021-12-14 24.63 25.16 24.51 24.72 823944
2021-12-15 24.62 25.43 24.44 25.38 834636
2021-12-16 25.62 25.91 25.18 25.37 714767
2021-12-17 24.98 25.72 24.61 25.15 1805641
2021-12-20 24.70 24.96 23.36 24.12 870438
2021-12-21 24.50 25.64 24.46 25.63 641745
2021-12-22 25.60 25.98 25.24 25.93 528236
2021-12-23 26.16 26.49 25.98 26.20 596253
2021-12-27 26.24 26.50 26.01 26.44 316824
2021-12-28 26.27 26.52 26.05 26.12 379624
2021-12-29 26.10 26.36 25.86 25.99 333842
2021-12-30 25.85 26.44 25.64 25.66 384509
2021-12-31 25.57 26.18 25.47 26.03 459450
2022-01-03 26.29 26.86 25.81 26.31 624385
2022-01-04 26.25 26.63 25.95 26.59 621370
2022-01-05 26.78 27.46 26.12 26.16 458263
2022-01-06 26.21 26.25 25.39 25.41 491492
2022-01-07 25.36 25.92 24.84 24.85 277777
2022-01-10 24.57 24.79 23.97 24.74 377747
2022-01-11 24.61 24.92 24.15 24.74 651065
2022-01-12 25.08 25.71 24.97 25.49 634335
2022-01-13 25.77 26.15 25.47 25.63 593324
2022-01-14 25.15 26.18 25.15 26.17 501957
2022-01-18 25.68 26.28 25.62 25.77 692238
2022-01-19 26.05 26.41 25.61 25.79 1084922
2022-01-20 25.83 26.44 25.33 25.36 1024918
2022-01-21 25.26 25.39 24.19 24.29 990811
2022-01-24 23.72 25.17 23.30 25.06 779426
2022-01-25 24.47 24.65 23.77 24.08 542483
2022-01-26 24.63 25.05 23.26 23.63 592363
2022-01-27 23.71 24.19 22.49 22.86 612809
2022-01-28 22.81 23.57 22.29 23.55 499614
2022-01-31 23.22 24.84 23.22 24.78 758884
2022-02-01 24.83 25.33 24.61 25.14 702542
2022-02-02 25.03 25.28 24.36 24.81 627375
2022-02-03 24.49 24.75 23.65 23.70 489182
2022-02-04 23.48 23.73 22.79 23.36 467696
2022-02-07 23.70 24.19 23.21 23.81 822566
2022-02-08 23.72 24.37 23.54 24.18 1466993
2022-02-09 24.59 25.21 24.51 25.11 1275809
2022-02-10 24.49 25.11 24.15 24.37 685834
2022-02-11 24.52 24.81 23.73 24.23 693374
2022-02-14 24.39 24.94 24.25 24.37 762838
2022-02-15 24.81 25.25 24.58 24.82 1015418
2022-02-16 25.11 26.94 24.11 26.77 1804038
2022-02-17 26.38 27.00 26.08 26.12 967590
2022-02-18 25.81 26.22 25.06 25.53 887101
2022-02-22 25.28 25.76 24.96 25.20 613814
2022-02-23 25.50 25.59 23.84 24.01 771296
2022-02-24 23.21 25.27 23.05 25.13 1072130
2022-02-25 25.27 25.63 24.92 25.48 453214
2022-02-28 25.07 26.02 24.99 25.74 1069371
2022-03-01 25.60 26.01 25.12 25.52 844109
2022-03-02 25.76 26.13 25.58 25.79 511552
2022-03-03 25.88 26.08 25.32 25.53 403896
2022-03-04 25.21 25.21 24.33 24.62 418001
2022-03-07 24.58 24.88 23.51 23.79 575015
2022-03-08 23.72 25.36 23.58 24.52 649945
2022-03-09 25.07 25.58 25.02 25.40 617513
2022-03-10 24.79 25.28 24.58 25.27 419120
2022-03-11 25.37 25.71 25.20 25.27 537896
2022-03-14 25.35 25.51 24.50 24.75 383474
2022-03-15 24.75 25.66 24.49 25.54 939958
2022-03-16 26.00 27.07 25.84 26.64 1047093
2022-03-17 26.29 26.86 26.21 26.60 502513
2022-03-18 26.53 26.74 26.09 26.55 1079943
2022-03-21 26.43 26.80 25.96 26.30 384128
2022-03-22 26.55 26.76 26.35 26.50 590669
2022-03-23 26.23 26.23 25.55 25.61 387682
2022-03-24 25.79 25.86 24.78 24.88 449140
2022-03-25 24.89 25.10 24.35 24.76 576735
2022-03-28 24.60 24.75 24.08 24.74 725771
2022-03-29 25.21 26.05 25.20 25.67 817111
2022-03-30 25.57 25.69 24.42 24.51 438842
2022-03-31 24.39 24.66 23.80 23.83 597817
2022-04-01 23.98 24.48 23.84 24.46 637801
2022-04-04 24.54 24.65 23.79 24.17 462864
2022-04-05 24.17 24.33 22.38 22.47 753369
2022-04-06 22.20 22.38 21.35 21.61 842772
2022-04-07 21.49 22.03 21.20 21.85 1180733
2022-04-08 21.81 21.98 21.39 21.46 724447
2022-04-11 21.26 21.88 21.21 21.49 761184
2022-04-12 21.88 22.59 21.68 21.84 954176
2022-04-13 21.84 23.27 21.83 23.06 804060
2022-04-14 23.17 23.70 22.72 22.83 1011196
2022-04-18 22.60 23.29 22.47 22.71 764236
2022-04-19 22.89 23.93 22.89 23.70 850223
2022-04-20 24.00 24.54 23.90 24.38 817606
2022-04-21 24.67 24.98 23.41 23.67 856301
2022-04-22 23.53 23.87 22.87 23.01 542018
2022-04-25 22.79 23.29 22.28 23.23 761674
2022-04-26 22.82 23.12 22.60 22.75 980685
2022-04-27 22.64 23.05 22.09 22.71 717320
2022-04-28 23.04 23.90 22.55 23.67 442647
2022-04-29 23.38 23.90 22.36 22.49 945750
2022-05-02 22.49 23.43 22.07 23.34 642085
2022-05-03 23.26 24.10 23.13 23.63 856119
2022-05-04 25.31 27.00 24.31 26.03 1098595
2022-05-05 25.47 25.71 24.59 25.04 994330
2022-05-06 24.83 24.87 23.96 24.48 1071599
2022-05-09 23.86 24.38 23.51 23.97 751323
2022-05-10 24.12 24.34 21.86 22.26 798976
2022-05-11 22.31 22.63 21.42 21.51 632966
2022-05-12 21.50 22.24 21.34 22.20 679122
2022-05-13 22.55 23.41 22.51 23.16 535549
2022-05-16 22.88 22.93 22.35 22.63 397566
2022-05-17 23.18 23.86 23.18 23.66 441077
2022-05-18 23.45 24.16 23.08 23.20 726311
2022-05-19 22.81 23.65 22.81 23.15 624458
2022-05-20 23.41 23.58 22.22 22.94 513950
2022-05-23 23.05 23.05 22.40 22.69 529998
2022-05-24 22.61 22.63 21.42 22.29 615123
2022-05-25 21.97 23.24 21.97 23.12 483288
2022-05-26 23.28 23.87 23.23 23.70 416462
2022-05-27 23.95 24.56 23.60 24.33 369745
2022-05-31 23.84 24.22 23.35 23.62 765646
2022-06-01 23.59 23.91 22.97 23.38 488869
2022-06-02 23.62 24.09 23.52 24.04 420548
2022-06-03 23.86 24.38 23.60 24.23 471356
2022-06-06 24.74 24.77 24.05 24.37 417961
2022-06-07 24.06 24.56 24.02 24.43 372877
2022-06-08 24.12 24.25 23.52 23.69 421298
2022-06-09 23.68 23.78 23.34 23.45 442442
2022-06-10 22.90 22.93 21.78 21.99 487104
2022-06-13 21.19 21.38 20.25 20.76 875279
2022-06-14 20.82 21.14 20.64 20.92 602364
2022-06-15 21.25 21.60 20.68 21.19 615846
2022-06-16 20.45 20.45 19.40 19.67 860736
2022-06-17 19.90 20.00 19.27 19.89 1266531
2022-06-21 20.43 20.64 19.74 19.78 714291
2022-06-22 19.36 19.74 19.15 19.49 582219
2022-06-23 19.38 19.76 19.24 19.57 467857
2022-06-24 19.66 20.69 19.66 20.45 1504261
2022-06-27 20.65 21.25 20.48 21.02 565022
2022-06-28 21.04 21.43 19.69 19.71 486405
2022-06-29 19.64 19.64 18.88 19.37 588288
2022-06-30 19.03 19.75 18.85 19.42 617119
2022-07-01 19.30 19.75 19.01 19.34 754006
2022-07-05 18.86 19.63 18.36 19.60 892882
2022-07-06 19.52 19.96 18.91 19.35 427090
2022-07-07 19.54 20.38 19.54 20.27 512041
2022-07-08 20.34 20.68 19.84 20.34 409871
2022-07-11 20.01 20.40 19.93 20.01 470585
2022-07-12 19.90 20.46 19.90 20.08 426460
2022-07-13 19.79 20.54 19.67 20.29 607019
2022-07-14 19.74 20.43 19.43 20.00 411838
2022-07-15 20.41 20.60 20.02 20.47 519698
2022-07-18 20.76 20.92 20.14 20.20 470274
2022-07-19 20.64 21.23 20.59 21.02 771051
2022-07-20 21.06 21.87 20.99 21.82 504431
2022-07-21 21.29 21.87 21.08 21.87 426995
2022-07-22 22.00 22.09 21.25 21.58 463709
2022-07-25 21.76 21.87 21.42 21.56 297421
2022-07-26 21.36 21.64 21.08 21.18 351303
2022-07-27 21.34 21.72 21.07 21.58 384436
2022-07-28 21.60 22.11 21.41 21.84 832213
2022-07-29 22.01 22.55 21.88 22.51 572749
2022-08-01 22.13 22.94 22.02 22.78 442924
2022-08-02 22.57 23.05 22.35 22.60 248165
2022-08-03 22.80 23.00 22.45 22.80 414420
2022-08-04 22.66 23.03 22.61 22.66 334250
2022-08-05 23.00 23.08 21.97 22.89 749797
2022-08-08 22.88 23.44 22.88 23.07 388977
2022-08-09 22.80 22.80 21.99 22.25 467385
2022-08-10 22.95 23.43 22.78 22.81 505421
2022-08-11 23.11 23.84 23.02 23.28 352022
2022-08-12 23.50 23.75 23.17 23.73 453671
2022-08-15 23.41 23.58 23.22 23.52 960952
2022-08-16 23.25 23.68 23.06 23.56 400595
2022-08-17 23.11 23.11 22.58 22.69 262814
2022-08-18 22.76 23.22 22.76 23.03 260484
2022-08-19 22.90 22.90 22.34 22.48 337266
2022-08-22 22.01 22.04 21.62 21.73 384093
2022-08-23 21.63 22.08 21.55 21.69 274761
2022-08-24 21.51 21.96 21.47 21.70 239188
2022-08-25 21.85 22.62 21.71 22.61 324002
2022-08-26 22.52 22.60 21.53 21.58 322557
2022-08-29 21.26 21.59 21.16 21.30 279434
2022-08-30 21.50 21.51 20.86 21.15 363247
2022-08-31 21.16 21.16 20.76 20.82 290657
2022-09-01 20.60 20.97 20.39 20.94 409609
2022-09-02 21.37 21.55 20.72 20.95 301542
2022-09-06 21.13 21.13 20.41 20.66 550408
2022-09-07 20.69 21.35 20.63 21.20 403537
2022-09-08 20.88 21.00 20.46 20.79 520621
2022-09-09 21.01 21.79 20.85 21.75 355891
2022-09-12 21.95 22.29 21.76 22.05 373936
2022-09-13 21.31 21.48 20.61 20.74 388133
2022-09-14 20.64 20.79 19.91 20.55 687374
2022-09-15 20.26 20.64 20.01 20.16 557598
2022-09-16 19.90 20.18 19.46 20.17 955754
2022-09-19 19.91 20.79 19.91 20.72 607149
2022-09-20 20.47 20.47 19.90 20.17 330705
2022-09-21 20.46 20.89 20.11 20.12 523696
2022-09-22 19.95 19.95 19.13 19.15 415457
2022-09-23 18.85 19.29 18.74 19.27 548445
2022-09-26 19.25 19.52 18.86 18.94 518697
2022-09-27 19.28 19.50 18.88 19.16 452173
2022-09-28 19.35 19.76 19.04 19.64 584773
2022-09-29 19.30 19.53 18.85 19.47 570245
2022-09-30 19.37 19.55 19.03 19.06 741136
2022-10-03 19.44 20.12 19.15 19.91 421520
2022-10-04 20.44 21.10 20.44 21.09 516854
2022-10-05 20.64 21.34 20.64 21.29 323850
2022-10-06 21.13 21.94 21.13 21.75 366843
2022-10-07 21.50 21.67 21.26 21.38 507766
2022-10-10 21.49 21.70 21.29 21.55 293333
2022-10-11 21.41 21.48 20.94 21.13 535127
2022-10-12 21.05 21.23 20.70 20.72 532964
2022-10-13 20.17 21.73 19.80 21.55 448842
2022-10-14 21.69 21.92 20.84 20.91 297498
2022-10-17 21.29 21.42 20.46 20.97 502029
2022-10-18 21.61 22.10 21.23 21.58 472758
2022-10-19 21.39 21.49 20.78 21.01 321651
2022-10-20 21.00 21.37 20.54 20.87 593139
2022-10-21 21.05 21.93 20.74 21.82 410623
2022-10-24 21.85 22.01 21.49 21.88 428414
2022-10-25 22.03 22.78 22.02 22.52 1004499
2022-10-26 22.62 23.09 22.39 22.64 301159
2022-10-27 22.86 23.47 22.71 22.80 389280
2022-10-28 22.82 23.79 22.57 23.78 560763
2022-10-31 23.52 23.94 23.18 23.62 548227
2022-11-01 23.87 23.87 23.10 23.36 642896
2022-11-02 18.85 19.33 15.76 15.83 2298766
2022-11-03 15.45 15.95 14.95 15.70 1425634
2022-11-04 15.95 16.53 15.66 16.08 861079
2022-11-07 16.12 16.62 16.09 16.44 587655
2022-11-08 16.52 16.58 15.88 15.99 1512000
2022-11-09 15.88 15.88 15.19 15.45 1477357
2022-11-10 16.14 16.92 16.08 16.72 1161892
2022-11-11 16.93 17.57 16.82 16.96 573665
2022-11-14 16.74 16.92 16.44 16.50 564423
2022-11-15 16.91 17.34 16.83 17.22 788642
2022-11-16 17.01 17.14 16.56 16.66 326271
2022-11-17 16.29 16.47 16.06 16.25 506424
2022-11-18 16.76 16.87 16.06 16.16 566280
2022-11-21 15.93 16.37 15.93 16.20 507303
2022-11-22 16.37 16.45 16.13 16.24 339107
2022-11-23 16.06 16.21 15.87 16.15 358252
2022-11-25 16.14 16.36 16.10 16.15 229844
2022-11-28 15.99 16.10 15.63 15.73 462725
2022-11-29 15.67 16.02 15.65 15.84 393383
2022-11-30 15.86 16.23 15.43 16.20 1710750
2022-12-01 16.49 16.62 15.83 15.91 795190
2022-12-02 15.65 15.87 15.62 15.81 455005
2022-12-05 15.66 15.86 15.39 15.74 856027
2022-12-06 15.83 15.95 15.38 15.56 595198
2022-12-07 15.51 15.68 15.34 15.58 508846
2022-12-08 15.73 15.99 15.47 15.66 972840
2022-12-09 15.50 15.95 15.50 15.88 1408315
2022-12-12 15.82 16.48 15.62 16.45 1889446
2022-12-13 17.18 17.44 16.32 16.32 1074086
2022-12-14 16.33 16.96 16.18 16.75 1173365
2022-12-15 16.39 16.68 16.27 16.58 1073007
2022-12-16 16.38 16.85 16.38 16.55 3249859
2022-12-19 16.45 16.65 16.03 16.43 900585
2022-12-20 16.48 16.81 16.30 16.73 1017364
2022-12-21 16.94 17.07 16.64 16.68 582238
2022-12-22 16.47 16.47 15.92 16.26 723487
2022-12-23 16.09 16.38 16.01 16.25 773499
2022-12-27 16.20 16.51 16.10 16.33 595235
2022-12-28 16.36 16.41 15.56 15.62 435036
2022-12-29 15.77 16.16 15.68 16.09 784086
2022-12-30 15.90 16.47 15.77 16.45 697507
2023-01-03 16.59 16.97 16.55 16.78 879510
2023-01-04 16.98 17.12 16.77 16.88 569092
2023-01-05 16.78 16.99 16.55 16.83 492934
2023-01-06 17.09 17.47 17.01 17.36 607148
2023-01-09 17.53 17.84 17.20 17.58 525394
2023-01-10 17.41 17.89 17.37 17.89 451936
2023-01-11 18.00 18.18 17.85 17.92 419749
2023-01-12 18.01 18.63 17.99 18.60 480644
2023-01-13 18.35 18.66 18.12 18.20 729819
2023-01-17 18.21 18.25 17.78 17.80 463812
2023-01-18 17.84 18.15 17.41 17.41 436262
2023-01-19 17.19 17.30 16.93 17.16 451428
2023-01-20 17.24 17.60 16.98 17.60 1089647
2023-01-23 17.61 18.17 17.59 18.01 839588
2023-01-24 17.92 18.10 17.80 17.94 293619
2023-01-25 17.65 17.93 17.43 17.93 479311
2023-01-26 18.06 18.56 18.04 18.56 460973
2023-01-27 18.43 18.77 18.43 18.56 297773
2023-01-30 18.28 18.63 18.28 18.40 309459
2023-01-31 18.52 19.25 18.52 19.23 652793
2023-02-01 19.13 19.40 18.67 19.21 804195
2023-02-02 19.47 19.94 19.29 19.73 590839
2023-02-03 19.50 20.07 19.41 19.75 639106
2023-02-06 19.57 19.70 19.26 19.50 436119
2023-02-07 19.31 19.72 19.16 19.65 467439
2023-02-08 19.42 19.46 18.95 19.04 364593
2023-02-09 19.31 19.48 18.65 18.68 412777
2023-02-10 18.57 18.84 18.42 18.79 390869
2023-02-13 18.80 19.27 18.60 19.17 437744
2023-02-14 18.92 19.29 18.82 19.13 601973
2023-02-15 18.85 19.33 18.65 18.96 953324
2023-02-16 18.65 20.16 18.65 19.58 1344339
2023-02-17 19.60 19.93 19.29 19.86 875545
2023-02-21 19.53 19.57 18.23 18.23 1071572
2023-02-22 18.26 18.51 18.11 18.33 1033245
2023-02-23 18.45 18.75 18.08 18.63 1031362
2023-02-24 18.30 18.47 18.18 18.39 613894
2023-02-27 18.65 18.68 18.23 18.35 583903
2023-02-28 18.28 18.50 18.28 18.34 630019
2023-03-01 18.34 18.81 18.26 18.81 691134
2023-03-02 18.53 18.77 18.27 18.73 544807
2023-03-03 18.78 18.95 18.46 18.77 511284
2023-03-06 18.70 18.70 17.30 17.57 860652
2023-03-07 17.61 17.62 17.30 17.35 642396
2023-03-08 17.68 18.16 17.62 18.09 756353
2023-03-09 18.10 18.30 17.70 17.71 683521
2023-03-10 17.55 17.55 16.97 17.23 840881
2023-03-13 16.76 16.89 16.40 16.74 949058
2023-03-14 17.45 17.57 16.62 16.96 744988
2023-03-15 16.24 16.97 16.21 16.94 1371820
2023-03-16 16.74 17.52 16.55 17.41 758853
2023-03-17 17.32 17.32 16.77 16.87 3995155
2023-03-20 17.08 17.48 16.98 16.98 1031024
2023-03-21 17.39 17.69 17.26 17.48 701459
2023-03-22 17.51 17.70 17.23 17.28 1217494
2023-03-23 17.40 17.67 16.88 17.04 674333
2023-03-24 16.88 17.14 16.70 17.14 512024
2023-03-27 17.46 17.48 17.16 17.30 498916
2023-03-28 17.17 17.51 17.12 17.40 425149
2023-03-29 17.61 17.68 17.27 17.53 541218
2023-03-30 17.71 17.90 17.62 17.79 390859
2023-03-31 17.96 18.30 17.91 18.28 575132
2023-04-03 18.19 18.28 17.99 18.26 641966
2023-04-04 18.35 18.41 17.49 17.59 514905
2023-04-05 17.41 17.56 17.31 17.34 886814
2023-04-06 17.32 17.40 17.04 17.29 967462
2023-04-10 17.30 17.80 17.30 17.72 582614
2023-04-11 17.85 18.13 17.74 18.04 560872
2023-04-12 18.29 18.34 17.85 17.91 374216
2023-04-13 17.88 18.24 17.66 18.23 526189
2023-04-14 18.08 18.32 17.75 18.00 455012
2023-04-17 18.02 18.14 17.88 18.08 303019
2023-04-18 18.12 18.35 17.92 18.13 521048
2023-04-19 18.04 18.17 17.83 18.15 487116
2023-04-20 17.97 18.39 17.87 18.24 908776
2023-04-21 18.28 18.34 17.97 18.05 610420
2023-04-24 17.99 18.08 17.70 17.94 354907
2023-04-25 17.64 17.87 17.23 17.23 409376
2023-04-26 17.01 17.20 16.82 16.88 347232
2023-04-27 16.97 17.49 16.89 17.37 473727
2023-04-28 17.36 17.93 17.36 17.80 506223
2023-05-01 17.77 18.14 17.77 17.88 391179
2023-05-02 17.72 17.77 17.10 17.36 566269
2023-05-03 17.50 17.71 17.12 17.21 775399
2023-05-04 16.38 17.07 15.62 16.13 1474570
2023-05-05 16.46 16.77 16.00 16.14 1173006
2023-05-08 16.34 16.60 16.26 16.40 1379771
2023-05-09 16.34 16.34 15.93 16.12 773104
2023-05-10 16.42 16.44 16.01 16.42 987441
2023-05-11 16.25 16.46 16.07 16.27 552443
2023-05-12 16.34 16.39 15.99 16.08 332824
2023-05-15 16.14 16.61 16.08 16.58 362844
2023-05-16 16.35 16.45 16.23 16.39 323782
2023-05-17 16.53 17.24 16.52 17.14 451678
2023-05-18 17.11 17.44 16.91 17.38 399186
2023-05-19 17.58 17.59 16.93 17.04 391040
2023-05-22 17.15 17.27 16.97 17.08 326879
2023-05-23 16.91 17.11 16.81 16.87 763952
2023-05-24 16.70 16.79 16.36 16.52 583481
2023-05-25 16.42 16.64 16.13 16.57 442595
2023-05-26 16.55 16.74 16.40 16.61 487323
2023-05-30 16.72 16.77 16.35 16.39 289623
2023-05-31 16.26 16.38 15.79 16.03 1177809
2023-06-01 16.01 16.30 15.84 16.04 664430
2023-06-02 16.41 17.11 16.41 17.05 930843
2023-06-05 16.83 16.77 16.29 17.05 508439
2023-06-06 16.60 17.12 16.54 17.07 409908
2023-06-07 17.25 17.79 17.15 17.67 577572
2023-06-08 17.57 17.71 17.31 17.57 464925
2023-06-09 17.60 17.60 17.19 17.42 491816
2023-06-12 17.30 17.60 17.08 17.50 546835
2023-06-13 17.66 17.90 17.44 17.67 539870
2023-06-14 17.72 17.87 17.26 17.35 536384
2023-06-15 17.15 17.67 17.15 17.64 559826
2023-06-16 17.84 17.84 17.41 17.62 1686217
2023-06-20 17.51 17.86 17.43 17.79 374412
2023-06-21 17.70 17.99 17.66 17.87 342450
2023-06-22 17.85 17.85 17.51 17.58 362662
2023-06-23 17.23 17.55 17.04 17.21 658034
2023-06-26 17.22 17.51 17.20 17.33 421472
2023-06-27 17.30 17.67 17.25 17.51 532958
2023-06-28 17.52 17.53 17.30 17.37 398360
2023-06-29 17.33 17.78 17.33 17.78 933289
2023-06-30 17.99 17.99 17.65 17.66 439347
2023-07-03 17.55 17.79 17.47 17.51 232584
2023-07-05 17.38 17.47 17.09 17.29 803149
2023-07-06 16.96 17.10 16.49 16.56 463876
2023-07-07 16.69 17.13 16.59 16.87 317690
2023-07-10 16.76 17.31 16.76 17.30 352292
2023-07-11 17.38 17.58 17.21 17.39 286743
2023-07-12 17.81 17.95 17.61 17.62 435098
2023-07-13 17.75 18.06 17.57 18.05 635414
2023-07-14 17.99 18.16 17.80 18.14 368224
2023-07-17 18.15 18.67 17.96 18.49 443236
2023-07-18 18.60 18.80 18.52 18.70 302333
2023-07-19 18.80 18.84 18.53 18.65 373378
2023-07-20 18.75 18.75 18.24 18.32 256229
2023-07-21 18.49 18.49 18.04 18.06 356236
2023-07-24 18.04 18.48 18.04 18.35 424956
2023-07-25 18.22 18.48 18.22 18.33 481804
2023-07-26 18.34 18.71 18.34 18.56 480519
2023-07-27 18.72 18.72 18.39 18.50 441948
2023-07-28 18.76 18.81 18.41 18.51 307775
2023-07-31 18.50 18.73 18.50 18.72 391695
2023-08-01 18.68 18.76 18.58 18.64 511968
2023-08-02 18.47 18.58 18.28 18.36 454270
2023-08-03 18.34 18.47 17.84 17.95 535667
2023-08-04 16.24 16.39 15.20 15.27 2210929
2023-08-07 15.25 15.89 15.22 15.82 984876
2023-08-08 15.65 15.78 15.31 15.71 781049
2023-08-09 15.53 15.99 15.48 15.94 600711
2023-08-10 15.94 16.32 15.94 16.13 529338
2023-08-11 16.06 16.58 16.06 16.50 578369
2023-08-14 16.28 16.28 15.83 15.94 552138
2023-08-15 15.80 15.97 15.75 15.90 393112
2023-08-16 15.85 16.12 15.84 15.90 359992
2023-08-17 15.99 16.23 15.90 16.05 649910
2023-08-18 15.91 16.19 15.88 16.06 462629
2023-08-21 16.02 16.07 15.78 15.86 644026
2023-08-22 15.90 16.17 15.83 16.12 389942
2023-08-23 16.09 16.51 16.01 16.36 529877
2023-08-24 16.22 16.38 16.12 16.28 603861
2023-08-25 16.36 16.47 16.09 16.32 393517
2023-08-28 16.47 16.60 16.18 16.19 371663
2023-08-29 16.24 16.77 16.08 16.69 435275
2023-08-30 16.57 16.79 16.52 16.75 303494
2023-08-31 16.67 16.94 16.64 16.86 438116
2023-09-01 17.07 17.30 17.01 17.09 350729
2023-09-05 16.83 16.83 16.37 16.51 726252
2023-09-06 16.50 16.69 16.39 16.45 398321
2023-09-07 16.30 16.32 16.07 16.12 662745
2023-09-08 16.05 16.08 15.85 15.97 450292
2023-09-11 16.07 16.13 15.95 15.97 564560
2023-09-12 15.80 15.93 15.66 15.84 550732
2023-09-13 15.82 15.85 15.55 15.61 550834
2023-09-14 15.81 16.13 15.81 16.06 615426
2023-09-15 16.01 16.31 15.95 16.04 2659359
2023-09-18 16.13 16.55 16.13 16.19 522533
2023-09-19 16.26 16.50 16.10 16.22 394662
2023-09-20 16.38 16.50 15.90 15.91 367926
2023-09-21 15.80 16.18 15.70 16.06 657243
2023-09-22 16.05 16.14 15.94 15.98 394018
2023-09-25 15.83 16.22 15.81 16.15 428610
2023-09-26 16.03 16.23 15.76 15.79 434284
2023-09-27 15.98 16.16 15.80 16.00 494501
2023-09-28 16.03 16.34 15.93 16.31 1010879
2023-09-29 16.41 16.43 15.76 15.80 682887
2023-10-02 15.73 15.84 15.57 15.73 636957
2023-10-03 15.69 15.83 15.36 15.44 380604
2023-10-04 15.43 15.69 15.32 15.57 506361
2023-10-05 15.52 15.68 15.42 15.60 509816
2023-10-06 15.47 15.92 15.41 15.70 448506
2023-10-09 15.59 15.75 15.52 15.67 578830
2023-10-10 15.80 15.94 15.60 15.61 419843
2023-10-11 15.62 15.92 15.62 15.75 606801
2023-10-12 15.74 15.78 15.16 15.45 528499
2023-10-13 15.48 15.48 14.70 14.73 572339
2023-10-16 14.96 15.30 14.86 15.20 681615
2023-10-17 15.01 15.49 15.01 15.22 706887
2023-10-18 15.01 15.14 14.54 14.60 439805
2023-10-19 14.56 14.98 14.48 14.75 682065
2023-10-20 14.88 14.97 14.61 14.62 713380
2023-10-23 14.55 14.74 14.42 14.43 1050721
2023-10-24 14.56 14.98 14.56 14.96 909780
2023-10-25 14.78 14.87 14.55 14.73 751007
2023-10-26 14.87 15.06 14.42 14.45 852461
2023-10-27 14.43 14.56 14.20 14.31 1039764
2023-10-30 14.51 14.66 14.37 14.38 774837
2023-10-31 14.34 14.59 14.33 14.48 792666
2023-11-01 14.47 14.77 14.21 14.69 1308533
2023-11-02 15.50 15.75 14.97 15.53 1249626
2023-11-03 15.98 16.22 15.74 15.86 694733
2023-11-06 15.81 16.10 15.70 16.10 744639
2023-11-07 16.01 16.10 15.68 15.85 922796
2023-11-08 15.85 15.95 15.68 15.76 873824
2023-11-09 15.86 15.88 15.49 15.51 501194
2023-11-10 15.59 15.87 15.44 15.80 979814
2023-11-13 15.70 15.91 15.70 15.71 715104
2023-11-14 16.22 16.65 16.15 16.60 886832
2023-11-15 16.62 16.96 16.59 16.72 685185
2023-11-16 16.62 16.73 16.36 16.57 584755
2023-11-17 16.66 16.81 16.50 16.77 620911
2023-11-20 16.67 16.75 16.42 16.49 909831
2023-11-21 16.34 16.43 16.05 16.06 648095
2023-11-22 16.28 16.45 16.06 16.30 991078
2023-11-24 16.34 16.43 16.22 16.35 353185
2023-11-27 16.28 16.48 16.17 16.37 412590
2023-11-28 16.36 16.39 16.18 16.25 652840
2023-11-29 16.40 16.53 16.27 16.36 512956
2023-11-30 16.39 16.56 16.16 16.43 790224
2023-12-01 16.35 16.82 16.23 16.81 722618
2023-12-04 16.58 16.94 16.58 16.88 827399
2023-12-05 16.86 17.13 16.62 17.06 644285
2023-12-06 17.17 17.41 16.92 17.01 589373
2023-12-07 17.15 17.24 17.00 17.23 821383
2023-12-08 17.24 17.59 17.13 17.52 914220
2023-12-11 17.48 17.92 17.46 17.84 740838
2023-12-12 17.73 17.75 17.53 17.58 629763
2023-12-13 17.56 17.88 17.12 17.87 1179637
2023-12-14 18.23 18.78 18.01 18.67 967287
2023-12-15 18.75 18.78 18.31 18.42 2637536
2023-12-18 18.57 18.60 18.18 18.20 987835
2023-12-19 18.36 18.77 18.23 18.66 942640
2023-12-20 18.65 19.04 18.42 18.43 991260
2023-12-21 18.58 18.88 18.49 18.84 513506
2023-12-22 18.90 19.20 18.77 18.96 501295
2023-12-26 19.06 19.13 18.93 19.02 452772
2023-12-27 19.09 19.14 18.93 18.98 476219
2023-12-28 18.98 19.03 18.81 18.91 388367
2023-12-29 18.79 18.92 18.66 18.82 684118
2024-01-02 18.62 18.79 18.28 18.34 869740
2024-01-03 18.22 18.22 17.57 17.60 592762
2024-01-04 17.74 17.74 17.38 17.40 911614
2024-01-05 17.27 17.59 17.20 17.26 509939
2024-01-08 17.25 17.75 17.19 17.50 674955
2024-01-09 17.15 17.33 17.09 17.28 593289
2024-01-10 17.23 17.35 17.12 17.22 576368
2024-01-11 17.11 17.29 16.93 17.21 842144
2024-01-12 17.51 17.51 16.93 17.03 533030
2024-01-16 16.73 17.00 16.48 16.65 1213417
2024-01-17 16.38 16.61 16.36 16.50 705710
2024-01-18 16.74 16.79 16.61 16.70 846255
2024-01-19 16.82 17.06 16.57 17.05 744621
2024-01-22 17.25 17.52 17.22 17.46 738196
2024-01-23 17.64 17.64 16.80 16.80 534382
2024-01-24 17.04 17.05 16.59 16.68 559591
2024-01-25 16.92 17.02 16.82 17.02 492651
2024-01-26 17.13 17.20 17.00 17.08 480159
2024-01-29 17.05 17.42 16.87 17.41 518044
2024-01-30 17.32 17.48 17.15 17.16 637390
2024-01-31 17.09 17.38 16.75 16.77 639981
2024-02-01 16.94 17.20 16.82 17.19 367185
2024-02-02 16.87 17.24 16.81 17.10 464505
2024-02-05 16.84 16.88 16.53 16.75 418501
2024-02-06 16.67 16.93 16.62 16.80 418897
2024-02-07 16.95 17.12 16.74 16.98 536745
2024-02-08 17.05 17.35 16.91 17.34 698875
2024-02-09 17.31 17.63 17.24 17.58 619788
2024-02-12 17.57 17.89 17.57 17.82 914813
2024-02-13 17.18 17.51 16.92 17.08 1234569
2024-02-14 18.70 21.10 18.70 21.09 2617553
2024-02-15 21.16 22.20 20.92 22.17 1888301
2024-02-16 21.92 22.48 21.34 22.24 1529351
2024-02-20 21.77 22.05 21.19 21.33 1168801
2024-02-21 21.34 21.39 20.58 21.24 2047762
2024-02-22 21.25 21.58 21.09 21.53 770809
2024-02-23 21.57 21.71 21.38 21.53 673556
2024-02-26 21.47 21.75 21.32 21.73 851583
2024-02-27 21.99 22.20 21.78 22.09 787220
2024-02-28 21.80 22.57 21.74 22.30 812997
2024-02-29 22.68 22.78 22.12 22.33 1058053
2024-03-01 22.34 22.75 22.17 22.68 623187
2024-03-04 22.67 22.75 22.28 22.31 588276
2024-03-05 22.10 22.42 21.89 21.95 519935
2024-03-06 22.17 22.55 22.00 22.34 604112
2024-03-07 22.50 23.06 22.46 23.00 1059082
2024-03-08 23.07 23.17 22.11 22.30 1011915
2024-03-11 22.19 22.84 22.14 22.75 754689
2024-03-12 22.69 22.72 22.29 22.70 601231
2024-03-13 22.58 23.05 22.58 22.94 1020572
2024-03-14 22.80 22.89 22.33 22.65 1272021
2024-03-15 22.49 22.98 22.20 22.66 11966899
2024-03-18 22.59 22.80 22.25 22.27 1410992
2024-03-19 22.23 22.56 22.15 22.20 839438
2024-03-20 22.19 23.10 22.10 22.85 768665
2024-03-21 23.09 23.21 22.71 22.79 995822
2024-03-22 22.86 23.10 22.40 22.45 629392
2024-03-25 22.49 22.60 22.32 22.50 575013
2024-03-26 22.64 22.80 22.38 22.43 494395
2024-03-27 22.78 22.84 22.27 22.47 880774
2024-03-28 22.42 22.77 22.39 22.42 644555
2024-04-01 22.52 22.52 21.87 22.05 664843
2024-04-02 21.76 21.94 21.09 21.92 612708
2024-04-03 21.83 22.26 21.83 22.22 502231
2024-04-04 22.50 22.56 21.76 21.82 466373
2024-04-05 21.87 22.04 21.71 21.85 425543
2024-04-08 22.08 22.27 21.95 21.99 653800
2024-04-09 22.01 22.40 21.90 22.34 369913
2024-04-10 21.66 21.85 21.36 21.58 562928
2024-04-11 21.61 21.67 21.40 21.61 439103
2024-04-12 21.39 21.61 20.87 21.08 507921
2024-04-15 21.70 21.70 20.20 20.34 1150516
2024-04-16 20.17 20.25 19.68 19.76 687561
2024-04-17 19.90 19.92 19.19 19.39 1259372
2024-04-18 19.63 19.63 19.12 19.20 846859
2024-04-19 19.08 19.45 19.06 19.27 1122097
2024-04-22 19.40 19.52 19.21 19.28 839455
2024-04-23 19.44 19.92 19.44 19.78 1259892
2024-04-24 19.69 20.14 19.44 19.81 1099055
2024-04-25 19.63 19.84 19.42 19.80 950185
2024-04-26 19.91 20.09 19.79 19.88 541387
2024-04-29 20.00 20.25 19.96 20.16 617714
2024-04-30 19.95 20.02 19.53 19.53 690606
2024-05-01 19.61 19.78 19.29 19.29 630948
2024-05-02 19.49 19.83 19.16 19.73 1018588
2024-05-03 20.54 21.33 20.20 20.49 1152301
2024-05-06 20.74 21.02 20.63 20.75 866808
2024-05-07 20.88 21.00 20.64 20.83 797158
2024-05-08 20.65 21.07 20.65 21.06 581568
2024-05-09 21.13 21.62 21.11 21.48 760076
2024-05-10 21.54 21.72 21.31 21.63 781405
2024-05-13 21.92 21.99 21.48 21.86 852609
2024-05-14 21.97 22.09 21.63 21.89 635381
2024-05-15 22.18 22.25 21.91 22.02 551775
2024-05-16 22.04 22.04 21.60 21.76 611565
2024-05-17 21.70 21.82 21.44 21.59 494072
2024-05-20 21.52 21.85 21.43 21.48 590138
2024-05-21 21.39 21.88 21.27 21.81 527961
2024-05-22 21.74 21.93 21.56 21.74 441050
2024-05-23 21.90 21.90 21.12 21.32 531369
2024-05-24 21.56 21.78 21.36 21.75 507999
2024-05-28 21.80 21.82 21.25 21.48 669750
2024-05-29 21.08 21.45 20.89 21.31 697371
2024-05-30 21.58 21.81 21.41 21.56 569511
2024-05-31 21.64 21.70 21.35 21.60 779783
2024-06-03 21.93 21.94 21.00 21.31 591954
2024-06-04 21.13 21.28 20.92 20.97 430026
2024-06-05 21.13 21.19 20.91 21.10 484897
2024-06-06 20.97 21.10 20.81 20.82 331729
2024-06-07 20.58 20.72 20.43 20.52 458896
2024-06-10 20.25 20.39 19.96 20.37 713627
2024-06-11 20.11 20.15 19.79 19.85 720652
2024-06-12 20.55 21.04 20.34 20.35 717085
2024-06-13 20.23 20.24 19.86 20.07 370527
2024-06-14 19.72 19.77 19.31 19.51 540034
2024-06-17 19.62 19.78 19.29 19.35 1195268
2024-06-18 19.40 19.69 19.25 19.63 779776
2024-06-20 19.44 19.77 19.44 19.45 413724
2024-06-21 19.48 19.71 19.18 19.63 2296219
2024-06-24 19.77 20.06 19.57 19.58 523061
2024-06-25 19.48 19.67 19.34 19.54 763441
2024-06-26 19.37 19.53 19.30 19.41 544356
2024-06-27 19.49 19.54 19.26 19.36 431823
2024-06-28 19.59 19.69 19.33 19.56 2041268
2024-07-01 19.64 19.71 19.12 19.28 612410
2024-07-02 19.28 19.49 19.25 19.34 533634
2024-07-03 19.40 19.50 19.25 19.44 251527
2024-07-05 19.27 19.47 18.88 19.01 533807
2024-07-08 19.21 19.49 19.09 19.09 367667
2024-07-09 18.98 19.00 18.74 18.83 697872
2024-07-10 18.92 19.30 18.84 19.30 581966
2024-07-11 19.78 20.33 19.65 20.17 714534
2024-07-12 20.55 20.79 20.42 20.54 771297
2024-07-15 20.76 21.15 20.66 20.70 757173
2024-07-16 21.02 21.91 21.02 21.90 760736
2024-07-17 21.72 22.24 21.70 22.04 789098
2024-07-18 21.93 22.57 21.47 21.64 633512
2024-07-19 21.64 21.67 21.13 21.25 549092
2024-07-22 21.31 21.53 20.93 21.50 417812
2024-07-23 21.42 22.25 21.30 22.06 666198
2024-07-24 21.95 22.34 21.55 21.65 606366
2024-07-25 21.71 22.57 21.62 22.09 606896
2024-07-26 22.61 22.98 22.33 22.67 596732
2024-07-29 22.74 22.78 22.26 22.39 485309
2024-07-30 22.53 22.77 22.29 22.42 734223
2024-07-31 22.70 23.43 22.41 22.72 668441
2024-08-01 22.67 22.89 21.06 21.41 896370
2024-08-02 20.35 20.50 20.03 20.30 679855
2024-08-05 18.78 19.58 18.56 19.35 829713
2024-08-06 19.12 19.50 18.88 19.30 616264
2024-08-07 19.58 19.58 18.72 18.82 576595
2024-08-08 19.03 19.24 18.90 19.22 520598
2024-08-09 18.83 19.02 17.43 18.74 2673579
2024-08-12 19.16 19.36 18.40 18.43 2824795
2024-08-13 18.70 18.84 18.26 18.45 1366890
2024-08-14 18.55 18.55 18.07 18.43 1325994
2024-08-15 19.05 19.13 18.71 18.90 836717
2024-08-16 18.80 19.16 18.66 18.86 714082
2024-08-19 18.96 19.18 18.78 19.00 604238
2024-08-20 18.88 18.97 18.52 18.66 579683
2024-08-21 18.86 19.37 18.74 19.24 609618
2024-08-22 19.16 19.30 19.06 19.15 690759
2024-08-23 19.32 20.24 19.26 20.15 897655
2024-08-26 20.39 20.62 20.22 20.39 896392
2024-08-27 20.26 20.40 20.05 20.22 719433
2024-08-28 20.14 20.37 20.11 20.30 702081
2024-08-29 20.54 20.54 19.87 19.91 708732
2024-08-30 20.06 20.20 19.75 20.16 800175
2024-09-03 19.88 20.03 19.03 19.10 763025
2024-09-04 18.96 19.20 18.73 18.93 1004480
2024-09-05 19.00 19.12 18.80 18.92 667699
2024-09-06 18.89 19.10 18.16 18.25 611629
2024-09-09 18.25 18.41 17.94 18.01 911894
2024-09-10 18.02 18.17 17.80 17.98 620730
2024-09-11 17.81 18.30 17.56 18.15 839547
2024-09-12 18.18 18.56 17.98 18.40 574567
2024-09-13 18.77 19.15 18.70 18.96 525483
2024-09-16 19.07 19.19 18.88 19.17 657959
2024-09-17 19.47 19.60 19.10 19.11 769579
2024-09-18 19.15 19.80 18.92 19.09 936288
2024-09-19 19.72 20.18 19.31 20.11 1204713
2024-09-20 19.96 20.37 19.79 20.08 8791660
2024-09-23 20.28 20.34 19.48 19.56 980326
2024-09-24 19.70 19.76 19.16 19.20 1404413
2024-09-25 19.20 19.20 18.79 19.07 2097110
2024-09-26 19.42 19.95 19.27 19.69 846055
2024-09-27 19.96 20.37 19.89 20.03 657366
2024-09-30 19.90 20.18 19.83 20.14 697403
2024-10-01 20.11 20.11 19.50 19.52 627330
2024-10-02 19.39 19.93 19.39 19.58 608092
2024-10-03 19.35 19.45 19.10 19.30 406861
2024-10-04 19.78 19.78 19.37 19.66 584704
2024-10-07 19.49 20.00 19.41 19.92 490645
2024-10-08 19.92 19.98 19.58 19.88 455949
2024-10-09 19.90 20.34 19.87 19.97 636284
2024-10-10 19.61 19.96 19.50 19.94 514255
2024-10-11 19.92 20.52 19.92 20.50 515649
2024-10-14 20.45 20.92 20.35 20.91 706135
2024-10-15 20.83 21.21 20.73 20.74 767309
2024-10-16 21.13 21.55 21.06 21.40 757579
2024-10-17 21.49 21.73 21.27 21.72 680728
2024-10-18 21.78 21.81 21.42 21.48 722739
2024-10-21 21.41 21.50 20.80 20.91 449329
2024-10-22 20.83 21.00 20.59 20.65 630309
2024-10-23 20.50 20.59 20.12 20.38 664045
2024-10-24 20.42 20.42 20.03 20.20 484053
2024-10-25 20.33 20.40 19.98 20.15 424546
2024-10-28 20.32 20.49 20.17 20.28 421230
2024-10-29 19.97 20.31 19.95 20.30 736055
2024-10-30 20.16 20.76 20.16 20.20 437923
2024-10-31 20.13 20.24 19.66 19.67 584503
2024-11-01 19.78 20.18 19.78 19.98 491966
2024-11-04 19.89 20.44 19.85 20.08 444054
2024-11-05 19.88 20.62 19.88 20.54 477643
2024-11-06 21.38 22.11 21.05 21.90 1239113
2024-11-07 21.83 22.09 21.64 21.75 889296
2024-11-08 22.50 24.09 20.69 24.01 2082378
2024-11-11 24.19 25.13 24.12 24.95 1979269
2024-11-12 24.71 25.31 24.57 24.96 2003704
2024-11-13 25.00 25.55 24.76 25.36 1737233
2024-11-14 25.47 25.63 25.15 25.36 1124942
2024-11-15 25.53 25.80 24.93 25.78 964515
2024-11-18 25.51 25.89 25.30 25.60 954861
2024-11-19 25.29 26.19 25.24 26.12 961918
2024-11-20 26.13 26.37 25.67 26.35 927685
2024-11-21 26.57 26.71 26.26 26.37 914529
2024-11-22 26.61 27.33 26.59 27.21 987201
2024-11-25 27.54 28.28 27.35 27.69 1567305
2024-11-26 27.39 27.59 27.08 27.32 808388
2024-11-27 27.26 27.57 27.06 27.14 659497
2024-11-29 27.50 27.60 26.98 27.18 459359
2024-12-02 27.31 27.52 26.82 27.50 1230927
2024-12-03 27.45 27.76 27.29 27.75 706375
2024-12-04 27.71 27.86 27.26 27.56 649376
2024-12-05 27.50 27.58 26.98 27.00 785093
2024-12-06 27.35 27.42 26.93 27.26 873677
2024-12-09 27.48 27.48 26.88 26.99 1024845
2024-12-10 26.94 27.07 26.59 26.79 677932
2024-12-11 27.17 27.17 26.60 26.67 632384
2024-12-12 26.66 26.83 26.33 26.37 573981
2024-12-13 26.17 26.41 25.77 26.19 881943
2024-12-16 26.01 26.63 26.01 26.23 946632
2024-12-17 25.88 26.05 25.17 25.45 1039002
2024-12-18 25.68 26.01 24.29 24.54 1173885
2024-12-19 24.80 24.92 24.11 24.39 1402312
2024-12-20 24.10 24.93 24.10 24.51 9011998
2024-12-23 24.36 24.53 24.09 24.20 1208090
2024-12-24 24.11 24.55 24.09 24.54 278184
2024-12-26 24.30 24.48 24.05 24.29 613459
2024-12-27 24.00 24.29 23.37 23.48 532790
2024-12-30 23.31 23.55 23.02 23.23 675494
2024-12-31 23.36 23.53 22.98 23.05 605279
2025-01-02 23.29 23.33 22.73 22.78 684283
2025-01-03 22.82 23.06 22.72 22.86 735471
2025-01-06 23.01 23.32 22.78 22.91 989544
2025-01-07 22.79 22.97 22.24 22.73 965455
2025-01-08 22.50 22.64 22.30 22.56 742568
2025-01-10 22.06 22.28 21.95 21.98 827013
2025-01-13 21.92 22.15 21.65 22.10 658853
2025-01-14 22.28 22.69 22.23 22.57 539000
2025-01-15 23.00 23.34 22.69 22.93 621922
2025-01-16 22.79 23.15 22.73 23.02 504260
2025-01-17 23.34 23.44 22.82 22.96 603517
2025-01-21 23.17 23.21 22.84 23.09 842807
2025-01-22 23.07 23.35 23.04 23.19 603270
2025-01-23 23.03 23.78 22.99 23.77 704563
2025-01-24 23.57 23.67 23.13 23.16 538735
2025-01-27 22.93 23.32 22.69 22.82 571509
2025-01-28 22.76 22.94 22.49 22.84 531579
2025-01-29 22.69 22.89 22.50 22.67 451766
2025-01-30 22.98 23.36 22.79 22.99 672258
2025-01-31 22.89 23.01 22.34 22.52 592239
2025-02-03 21.92 22.22 21.47 21.86 848988
2025-02-04 21.88 22.05 21.70 21.86 740372
2025-02-05 22.03 22.05 21.73 21.85 516943
2025-02-06 21.86 22.09 21.78 22.01 575928
2025-02-07 21.90 22.11 21.52 21.57 455490
2025-02-10 21.65 21.79 21.50 21.69 701719
2025-02-11 21.48 22.31 21.48 22.10 884825
2025-02-12 21.58 21.62 21.12 21.34 646032
2025-02-13 21.44 22.04 21.38 21.95 731168
2025-02-14 22.00 22.12 21.82 21.89 771453
2025-02-18 21.85 21.98 21.65 21.90 1042923
2025-02-19 21.59 21.91 21.40 21.86 962117
2025-02-20 21.79 21.99 21.31 21.43 1448571
2025-02-21 21.59 21.74 19.34 19.45 1881088
2025-02-24 19.57 19.72 19.22 19.50 1600961
2025-02-25 19.48 19.58 18.92 19.08 1768036
2025-02-26 19.15 19.66 19.04 19.11 1336448
2025-02-27 19.00 19.12 18.63 18.71 1088705
2025-02-28 18.63 19.22 18.63 19.21 1525324
2025-03-03 19.78 20.20 18.56 18.59 1311273
2025-03-04 18.16 18.27 17.56 17.60 1596315
2025-03-05 17.81 18.52 17.61 18.44 1404094
2025-03-06 18.25 18.66 18.11 18.45 986829
2025-03-07 18.32 18.58 18.03 18.43 1007929
2025-03-10 17.97 18.20 17.27 17.59 1410457
2025-03-11 17.64 18.12 17.58 17.76 1040838
2025-03-12 17.90 17.96 17.25 17.31 1092917
2025-03-13 17.26 17.54 16.88 16.92 983612
2025-03-14 17.11 17.60 17.04 17.44 1126721
2025-03-17 17.42 17.84 17.42 17.69 832550
2025-03-18 17.49 17.72 17.28 17.43 927954
2025-03-19 17.48 18.15 17.45 18.09 916185
2025-03-20 17.72 18.32 17.69 18.10 875858
2025-03-21 17.77 17.90 17.60 17.88 4921251
2025-03-24 18.34 18.53 18.16 18.46 1135672
2025-03-25 18.42 18.90 18.36 18.47 1172723
2025-03-26 18.47 18.71 18.28 18.41 798332
2025-03-27 18.48 18.59 18.18 18.51 949555
2025-03-28 18.51 18.55 17.59 17.82 942039
2025-03-31 17.46 17.83 17.30 17.70 927604
2025-04-01 17.65 17.96 17.46 17.88 830376
2025-04-02 17.56 18.66 17.56 18.62 964459
2025-04-03 17.61 17.62 16.39 16.43 1302378
2025-04-04 15.59 15.78 14.77 15.62 1467437
2025-04-07 15.02 16.47 14.71 15.67 1703954
2025-04-08 16.06 16.14 14.42 14.69 1710772
2025-04-09 14.41 16.32 14.18 16.20 2811272
2025-04-10 15.55 15.86 15.01 15.58 1224939
2025-04-11 15.45 15.60 15.02 15.51 1027894
2025-04-14 15.90 15.90 15.26 15.46 1151693
2025-04-15 15.44 15.78 15.31 15.52 1386834
2025-04-16 15.32 15.49 14.97 15.24 1150868
2025-04-17 15.29 15.88 15.27 15.77 1199785
2025-04-21 15.47 15.72 15.11 15.67 1037515
2025-04-22 15.26 15.64 14.82 15.16 1670708
2025-04-23 15.77 16.21 15.36 15.42 1430565
2025-04-24 15.42 16.13 15.29 16.10 1329472
2025-04-25 15.91 16.29 15.74 16.26 1052260
2025-04-28 16.20 16.43 15.98 16.29 1126744
2025-04-29 16.16 16.70 16.07 16.68 970107
2025-04-30 16.42 16.79 16.09 16.78 1282760
2025-05-01 16.92 17.13 16.73 16.92 1216572
2025-05-02 17.11 17.57 17.08 17.55 948110
2025-05-05 17.40 17.82 17.31 17.61 835976
2025-05-06 17.31 17.69 17.22 17.47 1176290
2025-05-07 20.06 20.28 18.88 19.03 1984540
2025-05-08 19.41 20.25 19.34 20.05 1335005
2025-05-09 20.00 20.40 19.76 19.80 1098252
2025-05-12 20.97 21.55 20.85 21.13 1463070
2025-05-13 21.29 21.70 21.29 21.51 915327
2025-05-14 21.24 21.48 21.13 21.28 943184
2025-05-15 21.16 21.23 20.94 21.01 873762
2025-05-16 21.02 21.19 20.88 21.14 790738
2025-05-19 20.68 21.06 20.68 20.98 688139
2025-05-20 20.93 21.24 20.73 20.81 1171793
2025-05-21 20.42 20.55 19.99 20.04 798224
2025-05-22 19.92 20.34 19.92 20.18 908873
2025-05-23 19.65 20.05 19.65 19.89 693489
2025-05-27 20.32 20.68 20.06 20.67 733973
2025-05-28 21.13 21.36 20.62 20.80 911789
2025-05-29 20.70 20.90 20.55 20.77 815075
2025-05-30 20.67 20.92 20.53 20.70 1064786
2025-06-02 20.60 20.76 20.21 20.59 732191
2025-06-03 20.61 21.01 20.48 20.92 632386
2025-06-04 20.87 21.03 20.81 20.83 588804
2025-06-05 20.81 21.09 20.76 20.91 639441
2025-06-06 21.34 21.40 20.98 21.16 577169
2025-06-09 21.31 21.67 21.24 21.47 897252
2025-06-10 21.59 21.90 21.53 21.66 830090
2025-06-11 21.69 21.80 21.14 21.17 990863
2025-06-12 20.96 21.18 20.71 21.08 929639
2025-06-13 20.65 20.88 20.41 20.54 964837
2025-06-16 20.82 21.13 20.65 21.10 805549
2025-06-17 20.88 21.46 20.81 20.88 1114467
2025-06-18 20.87 21.36 20.75 20.96 941009
2025-06-20 21.12 21.26 20.82 20.98 4085553
2025-06-23 20.82 21.81 20.82 21.78 1286206
2025-06-24 22.01 22.37 21.99 22.23 1048467
2025-06-25 22.18 22.26 21.87 21.89 758470
2025-06-26 21.93 22.35 21.86 22.31 859190
2025-06-27 22.37 22.68 22.31 22.61 300369

Explore More About REZI

Coins representing dividend payouts and trends

REZI Dividend History

Discover Resideo Technologies 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

REZI Stock Split History

Discover Resideo Technologies 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

REZI Historical Prices

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