RGLD Historical Prices

Summary

Key Stock Metrics

129.55

(August 12, 2024)

52-Week Low

191.78

(April 21, 2025)

52-Week High

191.78

(April 21, 2025)

All-Time High

168.97

(August 8, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2019-07-10 107.10 108.48 107.08 108.12 430817
2019-07-11 108.39 109.24 107.45 108.37 455187
2019-07-12 108.86 110.28 108.81 109.97 436883
2019-07-15 110.17 111.16 109.97 110.81 327671
2019-07-16 109.94 110.62 108.49 109.56 485319
2019-07-17 109.75 113.58 109.75 113.42 483285
2019-07-18 113.25 117.80 112.89 117.50 852173
2019-07-19 117.23 118.50 116.13 117.79 669502
2019-07-22 117.44 118.91 117.10 118.65 427883
2019-07-23 118.62 120.35 117.28 118.16 508058
2019-07-24 118.26 118.59 116.85 118.56 478780
2019-07-25 118.37 118.87 116.82 117.21 461924
2019-07-26 117.91 118.42 117.00 117.86 323754
2019-07-29 118.18 119.25 117.27 119.19 377931
2019-07-30 119.49 121.06 119.22 119.46 362105
2019-07-31 118.89 119.20 114.13 114.45 824300
2019-08-01 112.66 119.20 111.29 118.65 673053
2019-08-02 117.75 118.87 116.07 116.47 558389
2019-08-05 120.72 121.40 118.70 119.06 643151
2019-08-06 118.87 120.60 118.16 119.60 511825
2019-08-07 122.25 125.21 121.68 121.72 991564
2019-08-08 121.98 127.54 121.02 126.61 900730
2019-08-09 126.32 129.86 125.80 129.03 751105
2019-08-12 129.40 131.28 128.08 128.13 682588
2019-08-13 129.02 130.98 122.52 124.60 1140022
2019-08-14 125.93 126.68 123.25 123.46 739196
2019-08-15 123.51 125.78 122.20 125.03 566616
2019-08-16 123.59 125.19 122.88 124.64 712079
2019-08-19 123.11 126.90 121.52 125.52 773065
2019-08-20 126.43 128.13 125.98 127.52 325867
2019-08-21 126.76 129.26 126.00 127.88 567283
2019-08-22 127.77 128.76 126.30 126.71 392212
2019-08-23 127.44 130.38 126.92 129.35 639815
2019-08-26 130.43 131.96 128.67 131.67 618163
2019-08-27 132.27 135.66 131.25 134.97 589513
2019-08-28 135.00 136.88 134.09 136.01 508741
2019-08-29 136.30 136.66 131.54 132.64 599597
2019-08-30 132.37 134.59 131.57 133.38 317914
2019-09-03 134.78 138.21 134.36 136.51 638842
2019-09-04 136.18 138.78 135.51 138.65 513346
2019-09-05 136.67 137.99 133.23 135.05 814200
2019-09-06 134.88 135.30 129.88 129.98 934633
2019-09-09 130.20 130.35 124.02 124.87 839840
2019-09-10 123.48 126.44 122.10 124.26 644023
2019-09-11 124.43 126.35 122.43 124.24 628256
2019-09-12 127.64 129.59 123.02 123.13 666008
2019-09-13 122.75 124.94 120.70 121.12 623866
2019-09-16 122.76 124.46 121.29 121.65 666102
2019-09-17 122.48 126.32 122.42 125.62 628753
2019-09-18 125.62 126.35 121.91 124.06 622231
2019-09-19 124.33 125.99 124.05 124.81 406805
2019-09-20 124.79 127.60 124.55 127.47 1177995
2019-09-23 128.20 130.57 128.02 129.93 598628
2019-09-24 129.29 131.53 128.34 130.69 567629
2019-09-25 130.56 130.84 126.89 128.18 501018
2019-09-26 128.64 129.96 127.30 127.36 437614
2019-09-27 125.99 126.77 124.10 125.59 536078
2019-09-30 123.72 125.13 122.36 123.21 488419
2019-10-01 122.73 125.35 121.13 123.96 544615
2019-10-02 125.24 126.97 123.67 126.41 518352
2019-10-03 126.32 128.97 125.15 125.26 478321
2019-10-04 125.17 129.31 124.66 128.86 463017
2019-10-07 128.14 129.27 126.70 127.41 375466
2019-10-08 129.78 130.17 127.59 130.02 405425
2019-10-09 129.38 130.53 128.56 129.88 404117
2019-10-10 129.90 131.52 128.51 131.00 397037
2019-10-11 129.94 130.26 123.16 123.80 753764
2019-10-14 124.05 127.41 124.01 125.00 365957
2019-10-15 123.22 123.23 115.74 116.40 1346246
2019-10-16 116.55 118.33 114.50 118.15 828949
2019-10-17 117.90 121.80 117.42 120.44 592766
2019-10-18 120.10 122.25 120.00 121.86 503520
2019-10-21 121.96 122.23 118.31 118.68 458192
2019-10-22 119.22 120.48 117.17 118.72 389420
2019-10-23 118.76 120.62 118.16 118.44 402920
2019-10-24 118.53 122.50 118.42 121.20 623099
2019-10-25 123.01 124.35 118.80 120.48 550613
2019-10-28 119.25 120.93 118.60 119.58 448777
2019-10-29 118.48 121.63 118.27 120.89 403099
2019-10-30 120.00 120.00 112.83 114.10 1343675
2019-10-31 114.31 115.78 113.38 115.44 1064571
2019-11-01 115.32 115.32 112.00 114.02 573335
2019-11-04 113.73 113.79 110.20 111.11 709863
2019-11-05 109.62 110.98 108.23 110.74 749326
2019-11-06 110.81 111.61 109.15 109.48 829886
2019-11-07 109.30 114.67 107.00 113.75 1306321
2019-11-08 113.49 114.86 111.96 113.56 890485
2019-11-11 113.17 114.16 112.13 112.27 513864
2019-11-12 112.15 113.25 110.92 112.71 541683
2019-11-13 112.88 115.13 112.84 113.66 481687
2019-11-14 113.62 114.58 113.07 113.89 631094
2019-11-15 113.94 115.71 113.65 115.18 519043
2019-11-18 115.15 116.75 114.73 116.53 452823
2019-11-19 116.20 118.96 116.20 117.79 539725
2019-11-20 118.75 120.66 118.41 119.54 519963
2019-11-21 119.20 120.30 117.01 117.44 420177
2019-11-22 117.63 118.76 116.40 117.05 260632
2019-11-25 116.48 117.73 115.30 115.34 335175
2019-11-26 116.05 117.55 115.28 117.20 363742
2019-11-27 116.60 117.58 116.14 117.14 292694
2019-11-29 117.29 118.31 116.50 117.27 184805
2019-12-02 117.00 117.60 115.95 117.28 444010
2019-12-03 118.87 120.59 117.36 118.22 475418
2019-12-04 117.67 119.07 116.87 117.23 320251
2019-12-05 117.09 119.43 116.72 117.96 433942
2019-12-06 116.89 117.00 113.57 113.65 571850
2019-12-09 114.66 114.75 113.13 113.80 345215
2019-12-10 114.45 114.89 113.42 113.57 301179
2019-12-11 113.63 116.39 113.40 115.98 435283
2019-12-12 116.56 117.27 113.92 114.31 375268
2019-12-13 113.92 116.12 113.91 115.82 271901
2019-12-16 116.22 116.22 114.21 114.66 478206
2019-12-17 115.76 115.76 114.26 114.35 405948
2019-12-18 114.12 116.78 114.01 115.77 533037
2019-12-19 115.70 116.13 114.52 115.32 271143
2019-12-20 115.47 115.69 113.84 114.65 1023785
2019-12-23 115.13 118.42 115.00 117.94 450138
2019-12-24 118.59 120.76 117.92 120.55 253733
2019-12-26 121.51 122.67 120.56 121.54 314105
2019-12-27 121.50 122.32 120.20 121.41 283628
2019-12-30 121.32 123.67 121.07 123.10 358879
2019-12-31 123.28 124.87 122.09 122.25 482766
2020-01-02 122.64 123.34 119.85 121.12 431085
2020-01-03 122.87 122.87 119.72 120.13 410044
2020-01-06 122.06 122.50 117.39 118.81 939072
2020-01-07 118.81 121.15 118.45 120.18 699586
2020-01-08 120.27 120.88 110.40 111.60 1232464
2020-01-09 111.37 113.46 110.68 112.19 821880
2020-01-10 112.70 114.56 112.70 113.79 446383
2020-01-13 113.52 113.80 111.00 111.18 621189
2020-01-14 110.97 112.53 109.21 112.37 1002885
2020-01-15 112.60 115.50 112.25 114.60 535665
2020-01-16 114.51 115.67 113.37 114.97 617276
2020-01-17 115.66 115.84 112.75 112.77 442162
2020-01-21 110.97 114.31 109.64 114.09 816530
2020-01-22 113.85 114.02 112.17 112.88 504779
2020-01-23 112.12 113.91 111.90 112.64 651300
2020-01-24 112.64 115.65 112.18 114.86 383391
2020-01-27 116.24 117.49 113.74 114.18 484417
2020-01-28 113.34 113.88 110.36 111.72 452648
2020-01-29 111.18 113.93 111.18 113.64 398444
2020-01-30 113.94 115.19 113.02 113.91 350702
2020-01-31 114.01 115.91 114.00 115.32 538850
2020-02-03 114.70 114.84 111.84 112.39 626586
2020-02-04 111.57 112.66 110.57 111.14 588142
2020-02-05 110.80 113.69 110.71 112.09 565156
2020-02-06 110.50 113.00 105.00 108.76 1022013
2020-02-07 108.92 109.22 105.52 105.66 457269
2020-02-10 105.54 107.19 105.11 106.85 519460
2020-02-11 106.49 107.73 105.72 106.64 471487
2020-02-12 107.56 107.61 104.76 105.34 475691
2020-02-13 106.28 106.45 104.12 104.22 672357
2020-02-14 103.69 103.69 101.39 102.92 708841
2020-02-18 103.00 105.61 102.93 104.61 540858
2020-02-19 105.20 107.39 104.61 105.76 808238
2020-02-20 105.74 107.95 105.58 107.27 532917
2020-02-21 108.94 110.30 108.00 109.09 687838
2020-02-24 113.58 113.70 109.20 110.18 756140
2020-02-25 107.96 110.56 107.33 107.34 727479
2020-02-26 106.82 108.43 106.30 107.20 805860
2020-02-27 108.00 108.34 101.68 101.73 1301870
2020-02-28 97.60 99.37 91.76 96.47 1590198
2020-03-02 97.28 100.68 96.57 100.05 852036
2020-03-03 101.51 106.22 100.47 103.11 731354
2020-03-04 104.45 105.00 101.74 104.12 510097
2020-03-05 105.07 107.02 104.70 106.59 654620
2020-03-06 107.00 107.32 100.89 104.64 823642
2020-03-09 101.07 103.80 98.47 98.84 692566
2020-03-10 99.42 101.85 95.56 97.36 1083222
2020-03-11 95.39 96.73 86.96 88.02 1621184
2020-03-12 75.60 84.64 72.82 80.89 1741535
2020-03-13 83.30 83.57 71.09 71.77 1248824
2020-03-16 62.10 84.62 59.78 81.43 1512246
2020-03-17 79.70 90.30 79.23 88.63 1368673
2020-03-18 85.52 88.83 68.18 69.64 1130882
2020-03-19 70.29 84.45 65.46 74.41 1358418
2020-03-20 75.82 77.67 71.12 71.62 1204310
2020-03-23 74.94 81.45 72.50 76.97 748715
2020-03-24 87.25 97.96 82.87 95.35 1279832
2020-03-25 96.48 98.00 89.13 93.12 1020831
2020-03-26 93.02 95.39 87.48 92.48 994703
2020-03-27 90.14 93.70 88.19 90.56 779630
2020-03-30 91.07 96.86 88.29 91.68 819010
2020-03-31 89.96 91.00 86.65 87.71 853088
2020-04-01 87.10 92.51 86.27 91.33 845769
2020-04-02 92.13 94.56 90.10 92.78 708463
2020-04-03 92.85 97.59 92.62 93.50 676195
2020-04-06 95.23 96.96 93.05 94.80 665006
2020-04-07 94.75 97.62 91.10 93.91 579401
2020-04-08 94.83 95.99 92.93 94.89 498130
2020-04-09 96.41 105.38 96.41 105.04 934221
2020-04-13 105.00 106.42 100.02 105.02 718684
2020-04-14 106.54 109.16 103.07 105.21 883547
2020-04-15 102.87 105.99 100.65 104.81 851907
2020-04-16 106.17 111.88 105.26 111.73 681387
2020-04-17 108.44 110.83 106.96 107.81 1166898
2020-04-20 109.65 112.69 108.18 111.60 809312
2020-04-21 108.90 112.99 107.42 109.21 690963
2020-04-22 113.35 117.44 111.81 116.66 717168
2020-04-23 120.54 126.70 119.83 122.97 1090630
2020-04-24 124.59 127.00 122.63 125.43 972951
2020-04-27 125.99 127.89 123.11 126.34 793726
2020-04-28 124.91 127.34 123.21 125.93 653970
2020-04-29 126.08 131.09 124.17 130.40 946446
2020-04-30 128.40 130.00 122.38 122.53 814523
2020-05-01 120.03 126.03 118.50 125.86 853900
2020-05-04 128.66 129.93 124.87 125.21 745575
2020-05-05 125.30 129.75 123.60 128.44 462638
2020-05-06 126.52 129.13 125.33 126.62 559694
2020-05-07 128.73 137.90 128.01 135.97 1043659
2020-05-08 136.19 138.54 135.24 136.43 722141
2020-05-11 136.25 137.39 130.51 132.84 612113
2020-05-12 133.19 135.90 128.81 128.81 732736
2020-05-13 130.70 131.52 125.35 128.19 636499
2020-05-14 127.71 132.32 127.69 129.18 580686
2020-05-15 132.91 134.43 130.85 134.00 1067813
2020-05-18 135.59 136.76 132.00 134.28 630839
2020-05-19 136.29 139.16 136.00 137.08 480141
2020-05-20 138.12 139.63 135.88 135.99 533323
2020-05-21 134.67 136.94 130.48 136.73 673852
2020-05-22 136.29 138.69 134.91 136.96 659802
2020-05-26 135.99 136.49 131.73 132.46 450565
2020-05-27 128.85 133.51 126.00 132.61 746916
2020-05-28 133.98 135.19 130.35 131.66 507782
2020-05-29 136.72 136.72 132.73 133.20 962974
2020-06-01 133.85 135.32 132.12 135.11 367810
2020-06-02 134.95 135.00 130.15 130.47 438547
2020-06-03 127.32 128.18 124.39 125.86 717355
2020-06-04 126.52 128.98 125.35 126.19 597149
2020-06-05 122.20 124.04 119.74 122.52 488111
2020-06-08 124.91 124.99 120.55 122.23 465488
2020-06-09 124.11 124.35 122.00 122.25 543700
2020-06-10 124.29 128.69 120.63 128.31 639817
2020-06-11 127.43 129.88 120.81 122.19 608751
2020-06-12 124.17 125.98 119.74 120.35 419882
2020-06-15 116.87 121.36 113.35 121.01 642832
2020-06-16 121.17 121.88 116.83 117.24 430556
2020-06-17 117.22 118.50 114.58 115.57 505829
2020-06-18 114.46 116.06 112.13 112.34 555734
2020-06-19 113.81 116.80 113.43 115.01 769130
2020-06-22 117.27 119.95 116.58 118.25 506610
2020-06-23 120.00 121.12 119.20 119.58 619123
2020-06-24 119.33 120.79 116.23 118.37 532698
2020-06-25 118.55 119.19 116.68 119.13 323558
2020-06-26 118.37 119.35 116.33 117.50 1103331
2020-06-29 118.28 120.46 117.02 120.33 316625
2020-06-30 120.18 124.84 119.44 124.32 534608
2020-07-01 123.72 123.80 119.67 123.41 393372
2020-07-02 122.27 124.33 120.84 121.05 337118
2020-07-06 123.91 124.59 121.21 122.54 365770
2020-07-07 121.43 125.17 121.43 124.87 844630
2020-07-08 126.91 127.99 124.09 126.75 535138
2020-07-09 127.39 128.26 123.27 126.30 427686
2020-07-10 126.94 128.29 125.72 127.63 548229
2020-07-13 128.51 129.45 120.81 121.14 547721
2020-07-14 120.89 125.91 120.54 125.90 420426
2020-07-15 126.09 127.20 123.31 126.95 394016
2020-07-16 126.94 127.17 124.09 124.94 298369
2020-07-17 126.50 130.29 125.80 129.94 478772
2020-07-20 130.04 134.71 130.04 132.83 390782
2020-07-21 135.00 136.81 131.84 132.48 458913
2020-07-22 134.02 134.69 131.81 134.66 334030
2020-07-23 134.66 135.80 130.13 134.20 602079
2020-07-24 135.33 138.67 134.99 136.25 413321
2020-07-27 140.98 144.75 139.11 140.71 455658
2020-07-28 138.68 141.37 137.10 140.19 432113
2020-07-29 141.24 141.89 138.12 139.95 379495
2020-07-30 136.43 138.40 135.21 136.54 352131
2020-07-31 138.36 140.34 137.43 139.93 458394
2020-08-03 140.13 141.14 137.14 140.41 393578
2020-08-04 140.05 143.95 139.01 143.49 561268
2020-08-05 145.98 147.64 143.25 145.33 568765
2020-08-06 146.37 146.99 140.77 142.80 425224
2020-08-07 140.05 140.61 137.37 139.19 497043
2020-08-10 141.24 142.50 137.06 137.52 319665
2020-08-11 132.47 134.34 129.37 130.18 652454
2020-08-12 132.94 133.65 129.24 129.77 503627
2020-08-13 131.29 134.42 130.99 132.92 361553
2020-08-14 132.56 132.89 129.70 131.35 328788
2020-08-17 135.30 137.89 135.26 137.45 358675
2020-08-18 139.58 140.20 136.37 139.84 617184
2020-08-19 139.38 140.60 137.06 137.43 496555
2020-08-20 136.76 140.13 135.70 139.34 337990
2020-08-21 137.32 137.88 135.84 137.81 377831
2020-08-24 139.67 140.30 136.07 136.19 370829
2020-08-25 135.50 136.15 133.37 135.27 414568
2020-08-26 133.43 136.95 133.43 136.79 359307
2020-08-27 138.28 138.53 133.75 134.92 297006
2020-08-28 137.68 137.68 135.00 135.44 321522
2020-08-31 135.48 138.12 135.13 136.32 287098
2020-09-01 138.23 138.23 131.80 133.17 346930
2020-09-02 132.00 134.79 130.03 134.00 380868
2020-09-03 133.50 135.44 131.74 133.98 327204
2020-09-04 133.54 134.78 128.29 130.56 872868
2020-09-08 128.59 131.44 124.77 128.57 419646
2020-09-09 129.74 133.34 129.74 132.74 361668
2020-09-10 133.55 134.50 130.74 130.76 336094
2020-09-11 131.69 133.43 130.05 130.45 287649
2020-09-14 131.52 131.77 127.82 130.95 602432
2020-09-15 132.18 132.66 129.06 130.23 335460
2020-09-16 131.88 132.19 129.57 130.61 371788
2020-09-17 127.59 128.91 126.50 128.09 329937
2020-09-18 128.52 129.59 123.03 123.47 973886
2020-09-21 119.26 123.06 119.26 122.64 546474
2020-09-22 123.33 124.67 121.75 123.21 347507
2020-09-23 121.80 122.17 115.72 115.91 470080
2020-09-24 115.06 120.81 114.99 119.53 419770
2020-09-25 117.95 118.98 116.97 118.08 325706
2020-09-28 119.75 120.52 118.01 119.20 282129
2020-09-29 119.74 122.81 119.71 119.98 284203
2020-09-30 119.71 120.75 118.29 120.17 374757
2020-10-01 120.57 122.12 119.12 120.42 346604
2020-10-02 119.75 120.63 118.45 119.40 341764
2020-10-05 119.79 122.28 119.11 120.40 690998
2020-10-06 121.86 122.10 117.29 117.30 335286
2020-10-07 118.57 119.18 116.78 117.46 344846
2020-10-08 118.58 119.74 117.69 118.77 319553
2020-10-09 121.01 121.98 119.12 121.49 407901
2020-10-12 121.43 124.15 121.00 123.30 307810
2020-10-13 122.05 124.18 121.00 123.91 299513
2020-10-14 125.27 126.40 124.37 124.76 243259
2020-10-15 122.64 125.63 122.27 123.84 220471
2020-10-16 123.90 124.35 122.20 122.47 242030
2020-10-19 123.24 123.88 119.16 119.60 254564
2020-10-20 122.15 122.15 119.01 121.20 259140
2020-10-21 122.01 123.98 121.09 121.60 249365
2020-10-22 120.39 122.09 119.57 121.78 316050
2020-10-23 121.19 122.55 120.38 121.99 257088
2020-10-26 121.07 122.49 119.73 120.19 188519
2020-10-27 120.10 121.81 119.15 121.33 190174
2020-10-28 119.00 119.00 114.72 116.62 534906
2020-10-29 114.87 118.81 114.87 118.36 303644
2020-10-30 119.23 120.98 116.84 118.81 342985
2020-11-02 120.41 122.63 119.29 121.46 367671
2020-11-03 122.93 123.13 121.29 121.69 230685
2020-11-04 122.33 123.70 120.15 121.87 333742
2020-11-05 123.58 126.64 122.72 122.93 711786
2020-11-06 125.04 126.46 123.93 126.17 347734
2020-11-09 120.99 124.32 118.40 120.40 520726
2020-11-10 121.36 122.37 116.98 117.36 531915
2020-11-11 115.87 117.96 115.52 116.75 414001
2020-11-12 117.03 119.10 116.38 116.99 356938
2020-11-13 118.00 119.58 117.78 118.69 221277
2020-11-16 118.29 119.35 117.49 118.50 251028
2020-11-17 117.61 119.29 115.62 115.84 303682
2020-11-18 116.25 116.34 111.95 111.98 414285
2020-11-19 110.12 111.24 108.00 109.83 437412
2020-11-20 111.62 111.91 109.45 109.97 647531
2020-11-23 109.79 111.06 107.28 109.60 505213
2020-11-24 106.18 110.12 106.18 107.50 635988
2020-11-25 108.95 110.81 108.72 109.50 431624
2020-11-27 107.59 110.14 107.50 109.97 272949
2020-11-30 109.09 110.58 107.45 110.47 509960
2020-12-01 112.56 112.87 109.60 112.50 408981
2020-12-02 113.00 113.39 111.33 111.95 306972
2020-12-03 111.74 112.35 109.42 110.76 287011
2020-12-04 110.52 111.34 109.29 110.27 303947
2020-12-07 110.00 113.30 109.98 112.67 456783
2020-12-08 113.00 113.34 110.79 112.68 386312
2020-12-09 112.09 112.50 109.58 111.07 287579
2020-12-10 112.13 112.59 110.30 110.44 249690
2020-12-11 110.31 111.74 109.12 109.26 192068
2020-12-14 109.01 109.77 106.95 107.11 497056
2020-12-15 108.58 110.15 108.47 108.90 437532
2020-12-16 109.25 110.73 108.10 110.43 563475
2020-12-17 112.34 115.66 112.34 115.36 510960
2020-12-18 115.47 115.47 111.35 111.84 1187071
2020-12-21 111.84 113.43 109.68 110.41 534927
2020-12-22 110.14 111.74 108.98 109.15 375309
2020-12-23 109.55 110.16 108.03 108.75 306276
2020-12-24 108.48 109.05 107.25 108.65 135346
2020-12-28 109.73 111.55 106.71 106.80 276033
2020-12-29 107.19 108.25 106.50 107.55 367798
2020-12-30 108.12 109.16 107.44 108.20 285232
2020-12-31 108.16 108.33 105.73 106.36 328391
2021-01-04 109.93 111.39 108.19 110.28 519071
2021-01-05 110.99 111.14 108.49 110.64 435771
2021-01-06 110.31 112.42 108.54 111.05 560586
2021-01-07 109.13 109.84 108.00 109.42 424091
2021-01-08 107.30 107.32 103.76 105.60 577173
2021-01-11 105.63 107.07 104.64 106.08 354127
2021-01-12 106.08 107.92 105.24 107.57 626810
2021-01-13 107.52 108.00 105.36 105.58 446918
2021-01-14 106.59 107.43 105.22 105.40 556082
2021-01-15 105.02 105.15 102.94 104.15 596658
2021-01-19 104.93 106.46 103.94 105.86 710078
2021-01-20 107.10 108.67 106.22 107.91 453917
2021-01-21 107.45 107.90 105.10 105.49 305513
2021-01-22 104.00 106.28 103.43 104.94 202248
2021-01-25 105.43 106.16 103.01 104.74 410402
2021-01-26 104.75 105.63 104.01 104.22 227323
2021-01-27 103.54 104.00 99.32 102.15 475817
2021-01-28 103.86 106.90 103.13 104.30 583446
2021-01-29 106.51 110.69 106.40 106.88 791917
2021-02-01 109.27 110.96 106.18 107.53 357803
2021-02-02 105.46 106.43 105.00 105.74 355044
2021-02-03 105.89 106.28 104.57 105.72 312257
2021-02-04 106.20 106.20 102.44 104.13 456639
2021-02-05 104.79 106.18 103.72 105.69 343744
2021-02-08 106.53 110.24 105.71 109.36 577312
2021-02-09 109.94 110.25 107.91 109.07 351051
2021-02-10 109.56 110.40 108.01 110.25 477956
2021-02-11 110.17 111.45 109.22 110.49 654581
2021-02-12 110.39 111.74 109.15 111.03 673110
2021-02-16 110.67 111.15 108.24 108.53 614673
2021-02-17 107.80 108.00 105.36 107.23 736370
2021-02-18 107.18 108.79 106.32 108.22 454349
2021-02-19 108.58 108.95 106.78 107.82 958335
2021-02-22 109.06 111.27 108.61 110.32 649608
2021-02-23 109.08 109.22 105.88 106.91 533995
2021-02-24 105.98 108.60 105.73 107.59 435013
2021-02-25 106.60 109.04 105.28 106.06 383023
2021-02-26 105.00 105.48 102.83 103.71 711397
2021-03-01 105.37 105.90 103.04 103.70 507564
2021-03-02 103.98 106.96 103.42 106.30 460694
2021-03-03 103.45 104.68 101.79 103.59 489969
2021-03-04 103.95 106.54 102.23 103.79 503529
2021-03-05 103.46 104.86 101.86 104.74 333276
2021-03-08 104.38 104.97 102.62 104.00 340632
2021-03-09 106.83 108.70 105.11 106.21 459716
2021-03-10 106.69 107.92 104.60 107.43 374941
2021-03-11 108.00 109.49 107.18 109.14 484984
2021-03-12 107.58 109.79 107.13 109.53 333867
2021-03-15 110.00 110.11 106.13 108.08 741968
2021-03-16 108.10 108.14 105.97 106.05 556697
2021-03-17 105.98 110.18 105.70 109.36 397047
2021-03-18 108.07 108.10 105.25 105.76 412266
2021-03-19 106.26 107.00 104.60 105.81 1598150
2021-03-22 105.57 108.82 104.50 106.80 764011
2021-03-23 106.06 106.06 103.92 104.71 494351
2021-03-24 105.11 105.79 103.60 103.68 429985
2021-03-25 103.44 104.10 102.55 103.36 379816
2021-03-26 103.37 106.34 102.95 105.94 484008
2021-03-29 105.00 107.90 104.06 107.79 503244
2021-03-30 105.64 107.21 105.17 105.60 398954
2021-03-31 105.98 108.24 105.61 107.62 668307
2021-04-01 108.00 112.07 107.74 111.45 515838
2021-04-05 111.44 112.67 110.10 110.71 413125
2021-04-06 112.27 113.23 111.69 111.97 463309
2021-04-07 111.97 112.10 110.06 110.49 273137
2021-04-08 112.06 112.44 110.71 110.96 329559
2021-04-09 109.61 111.49 108.50 110.61 292224
2021-04-12 110.50 111.82 110.17 110.81 227441
2021-04-13 111.71 112.84 111.34 112.18 309562
2021-04-14 112.63 113.67 112.08 112.59 339576
2021-04-15 113.25 117.07 113.08 116.26 435820
2021-04-16 117.00 117.87 116.19 117.63 346179
2021-04-19 117.68 118.02 116.45 117.18 286290
2021-04-20 117.00 119.21 116.29 118.20 462890
2021-04-21 118.53 119.90 118.10 118.80 336666
2021-04-22 117.98 118.56 116.94 118.12 229257
2021-04-23 118.99 119.34 117.34 118.14 261883
2021-04-26 118.62 118.62 116.22 117.01 229562
2021-04-27 116.00 117.07 114.71 114.83 240190
2021-04-28 114.50 116.31 113.74 115.84 251437
2021-04-29 115.34 115.81 112.28 113.99 260436
2021-04-30 113.25 114.52 111.46 111.86 462867
2021-05-03 113.76 116.88 113.64 116.09 285498
2021-05-04 116.09 118.74 115.00 115.40 283190
2021-05-05 116.18 116.53 114.62 115.34 413075
2021-05-06 115.55 120.00 115.46 119.57 462198
2021-05-07 120.20 121.96 118.27 119.95 369932
2021-05-10 121.00 121.61 118.28 118.96 388138
2021-05-11 117.15 120.40 116.41 120.16 305960
2021-05-12 120.53 121.08 119.12 119.84 393393
2021-05-13 119.84 122.40 118.29 121.97 470583
2021-05-14 123.50 123.86 122.14 123.16 328476
2021-05-17 124.34 128.89 124.15 128.08 620858
2021-05-18 128.07 129.19 126.15 127.25 372818
2021-05-19 126.88 129.69 123.40 124.68 495098
2021-05-20 124.70 126.58 123.51 126.03 327743
2021-05-21 126.32 126.89 124.22 125.33 672649
2021-05-24 125.50 126.62 125.18 125.43 299634
2021-05-25 125.20 125.90 123.80 125.27 216345
2021-05-26 125.79 126.84 124.54 124.84 243459
2021-05-27 124.85 125.43 123.88 124.18 305824
2021-05-28 123.28 124.70 123.18 123.77 420001
2021-06-01 124.77 125.19 122.51 123.96 322406
2021-06-02 124.33 124.95 123.46 123.95 265466
2021-06-03 120.65 122.00 119.37 120.31 377313
2021-06-04 121.49 122.69 121.26 122.12 254730
2021-06-07 121.57 122.54 121.00 121.95 309206
2021-06-08 121.61 121.80 120.58 121.42 326220
2021-06-09 121.88 122.52 121.62 121.63 307266
2021-06-10 122.52 125.70 121.85 125.34 507379
2021-06-11 125.08 125.08 122.18 122.86 250479
2021-06-14 121.17 123.67 120.92 123.11 357742
2021-06-15 123.57 123.80 120.50 121.02 396924
2021-06-16 120.90 122.81 118.75 119.08 406875
2021-06-17 115.68 115.70 110.72 112.07 751818
2021-06-18 112.26 113.20 109.01 109.31 1154948
2021-06-21 110.55 110.88 109.18 110.23 390537
2021-06-22 109.55 112.02 109.55 110.90 424217
2021-06-23 111.81 112.07 109.97 110.18 343225
2021-06-24 110.95 112.29 110.00 111.97 484259
2021-06-25 112.68 113.36 111.19 112.40 1562522
2021-06-28 112.77 113.10 111.49 113.00 343977
2021-06-29 111.52 114.22 111.36 114.02 588463
2021-06-30 114.85 115.32 113.27 114.10 598058
2021-07-01 115.09 115.32 113.69 114.53 427889
2021-07-02 115.87 117.15 115.20 116.94 351505
2021-07-06 118.06 118.34 115.59 116.74 620110
2021-07-07 117.42 119.56 115.69 118.80 619822
2021-07-08 119.37 119.37 114.51 114.89 579408
2021-07-09 115.13 117.26 115.13 116.68 253327
2021-07-12 115.83 117.17 115.25 115.78 362817
2021-07-13 116.59 117.86 115.98 116.12 296415
2021-07-14 118.20 118.47 115.80 116.47 291689
2021-07-15 116.63 118.54 115.98 118.09 313724
2021-07-16 117.58 117.99 115.02 115.42 335206
2021-07-19 114.45 115.51 113.39 114.64 326331
2021-07-20 115.41 117.48 114.89 115.75 532924
2021-07-21 114.46 116.96 114.46 116.32 272871
2021-07-22 115.86 117.00 114.51 116.01 180696
2021-07-23 115.71 116.80 114.69 116.45 158841
2021-07-26 116.64 118.06 116.55 117.26 277678
2021-07-27 117.30 118.32 116.84 117.90 222179
2021-07-28 117.39 118.81 116.93 118.69 282972
2021-07-29 120.45 122.54 120.35 121.49 267322
2021-07-30 120.96 122.61 120.71 121.52 225908
2021-08-02 121.47 121.47 119.60 120.29 161734
2021-08-03 120.39 121.71 119.81 120.97 197164
2021-08-04 121.94 122.27 118.44 118.56 280855
2021-08-05 118.45 118.62 116.55 116.83 206216
2021-08-06 115.39 116.51 114.11 116.06 325989
2021-08-09 114.59 115.44 113.65 114.19 238797
2021-08-10 114.08 114.54 112.49 112.81 247417
2021-08-11 114.30 115.87 114.07 114.94 335696
2021-08-12 115.13 116.27 111.24 113.85 456766
2021-08-13 114.69 116.23 114.10 116.08 244256
2021-08-16 116.18 116.36 114.47 114.56 251922
2021-08-17 113.89 114.81 112.53 113.44 306436
2021-08-18 113.70 113.70 110.16 110.20 363147
2021-08-19 110.00 111.46 108.35 109.68 307852
2021-08-20 109.19 110.50 108.50 108.66 336758
2021-08-23 110.61 112.65 109.51 112.10 287888
2021-08-24 112.59 113.21 111.06 111.28 208153
2021-08-25 110.40 110.81 108.76 109.79 189666
2021-08-26 109.25 110.67 108.65 109.28 295391
2021-08-27 109.40 113.04 108.96 112.58 276335
2021-08-30 112.65 112.83 110.45 111.04 255271
2021-08-31 110.97 111.78 110.61 111.33 265947
2021-09-01 111.54 111.99 109.56 110.68 273065
2021-09-02 110.88 111.48 109.36 111.38 324449
2021-09-03 112.35 113.66 111.91 112.87 229521
2021-09-07 111.61 112.21 110.28 110.50 266386
2021-09-08 111.28 112.79 110.05 110.93 295859
2021-09-09 111.24 111.32 109.32 110.11 209797
2021-09-10 109.98 110.47 108.60 108.66 271490
2021-09-13 109.26 111.00 108.47 109.63 285524
2021-09-14 110.46 110.96 108.99 109.28 202751
2021-09-15 108.60 110.31 108.40 110.07 261903
2021-09-16 108.00 108.43 104.43 105.40 337571
2021-09-17 104.98 105.10 103.56 104.59 837237
2021-09-20 104.00 104.80 103.10 104.47 336569
2021-09-21 105.36 105.75 103.74 103.87 251215
2021-09-22 104.13 105.75 102.75 102.97 334506
2021-09-23 102.34 102.51 100.21 100.55 320304
2021-09-24 100.07 101.30 99.61 100.23 247630
2021-09-27 100.66 102.12 98.87 99.04 347631
2021-09-28 97.96 99.55 97.50 98.26 310426
2021-09-29 98.26 98.50 96.50 96.87 532060
2021-09-30 97.23 97.96 95.22 95.49 484875
2021-10-01 96.23 96.42 94.45 95.03 449341
2021-10-04 95.06 96.38 94.14 94.81 716883
2021-10-05 94.42 95.02 93.65 94.12 461206
2021-10-06 93.81 95.22 93.08 95.11 297791
2021-10-07 95.15 96.10 94.32 94.79 396509
2021-10-08 96.60 97.80 94.05 94.07 363078
2021-10-11 94.07 94.91 92.13 92.27 268853
2021-10-12 93.24 96.13 92.01 95.81 667614
2021-10-13 96.33 98.30 96.19 97.09 475854
2021-10-14 98.29 99.84 97.50 99.74 358446
2021-10-15 98.50 99.70 97.23 98.96 325504
2021-10-18 98.40 99.23 97.55 98.25 236837
2021-10-19 99.47 99.47 97.63 98.31 227846
2021-10-20 99.15 99.88 98.11 99.20 239835
2021-10-21 98.76 99.13 97.80 98.90 239673
2021-10-22 100.56 101.95 98.37 99.15 316336
2021-10-25 100.21 102.08 99.70 100.49 411415
2021-10-26 100.23 101.06 99.59 100.85 292696
2021-10-27 100.84 101.67 100.23 101.31 304365
2021-10-28 101.06 102.50 100.38 101.64 407985
2021-10-29 100.78 101.55 98.35 99.02 576681
2021-11-01 98.84 101.94 98.53 101.46 340626
2021-11-02 100.89 102.16 99.59 102.09 348921
2021-11-03 100.60 103.42 100.39 102.58 377135
2021-11-04 103.24 108.18 102.92 103.96 528464
2021-11-05 104.05 106.16 103.67 105.16 650935
2021-11-08 104.66 104.68 100.62 102.04 1175816
2021-11-09 102.41 104.47 101.70 104.24 387962
2021-11-10 106.46 107.82 103.06 103.94 643981
2021-11-11 106.10 106.74 105.02 106.26 509563
2021-11-12 105.58 107.60 105.40 106.71 398867
2021-11-15 106.60 108.18 106.04 107.34 522455
2021-11-16 107.00 107.56 106.75 107.17 408188
2021-11-17 108.49 108.88 107.25 107.67 468838
2021-11-18 107.37 107.97 106.61 107.21 284941
2021-11-19 107.00 107.35 105.30 105.43 455813
2021-11-22 104.99 106.16 103.36 104.64 433292
2021-11-23 103.51 104.33 101.47 101.84 425085
2021-11-24 101.44 102.47 101.01 101.31 364971
2021-11-26 102.86 102.86 100.89 102.32 249851
2021-11-29 102.30 103.10 100.47 102.70 516393
2021-11-30 103.43 104.56 99.18 100.03 531753
2021-12-01 100.82 101.91 97.47 97.65 480315
2021-12-02 97.50 99.51 96.64 98.90 514898
2021-12-03 99.37 100.20 97.95 98.66 494812
2021-12-06 98.50 99.95 97.48 98.07 523989
2021-12-07 98.52 101.05 98.48 100.56 605893
2021-12-08 100.65 101.48 99.60 101.22 373300
2021-12-09 100.31 100.48 98.35 99.44 413065
2021-12-10 99.70 99.93 98.04 98.15 508576
2021-12-13 98.15 99.06 97.60 98.11 520602
2021-12-14 97.03 98.90 95.94 96.12 485296
2021-12-15 96.62 97.06 94.00 96.38 542260
2021-12-16 97.60 98.70 97.13 98.01 498167
2021-12-17 98.66 101.77 98.25 101.31 1496657
2021-12-20 101.30 102.64 99.52 102.30 489650
2021-12-21 102.46 103.89 101.43 103.13 337289
2021-12-22 103.88 103.99 101.88 103.39 539444
2021-12-23 103.39 104.09 102.07 103.63 396176
2021-12-27 103.60 104.75 102.76 104.63 315728
2021-12-28 104.50 105.39 104.07 104.44 290430
2021-12-29 103.60 104.56 103.20 104.23 290622
2021-12-30 104.10 105.07 103.91 104.73 254971
2021-12-31 104.98 105.59 104.57 105.21 141223
2022-01-03 103.67 104.80 103.07 103.57 293287
2022-01-04 104.00 104.69 102.30 102.61 482473
2022-01-05 103.35 104.60 101.40 101.62 450713
2022-01-06 99.98 100.39 97.98 98.55 480098
2022-01-07 98.50 99.82 97.57 99.29 536896
2022-01-10 99.29 102.78 98.92 101.96 761525
2022-01-11 101.96 102.61 100.70 102.32 575855
2022-01-12 102.32 103.07 101.00 102.37 427076
2022-01-13 102.43 102.73 100.92 101.18 269994
2022-01-14 101.25 101.37 98.71 99.53 274310
2022-01-18 99.54 100.01 98.14 99.45 398136
2022-01-19 100.25 105.54 100.25 105.13 521850
2022-01-20 105.85 106.45 103.87 103.94 484533
2022-01-21 104.43 104.56 101.38 102.25 443283
2022-01-24 101.76 102.92 100.35 102.50 813425
2022-01-25 102.31 104.06 101.87 103.20 765647
2022-01-26 102.07 103.50 101.42 101.62 1164852
2022-01-27 100.60 102.42 99.69 99.97 746822
2022-01-28 99.01 99.89 97.96 99.30 871654
2022-01-31 99.65 102.20 98.66 101.55 2220407
2022-02-01 102.27 103.43 101.30 102.90 469567
2022-02-02 103.45 104.96 102.15 103.93 513270
2022-02-03 103.47 103.63 101.66 101.80 315795
2022-02-04 101.49 103.43 101.21 102.23 279221
2022-02-07 103.00 105.05 101.78 104.47 351383
2022-02-08 104.75 106.44 104.53 106.35 410114
2022-02-09 106.44 107.29 105.13 105.38 482898
2022-02-10 104.59 106.00 100.75 101.38 491764
2022-02-11 101.77 108.72 101.63 108.24 567402
2022-02-14 109.00 109.53 107.43 109.04 443279
2022-02-15 106.83 109.31 105.52 109.01 575375
2022-02-16 110.00 111.29 109.60 110.42 518054
2022-02-17 112.58 119.98 111.51 118.79 855665
2022-02-18 119.54 120.46 117.45 120.06 808447
2022-02-22 122.06 123.16 118.53 118.55 863139
2022-02-23 117.80 120.79 116.91 119.74 775550
2022-02-24 124.40 125.06 114.29 116.34 674153
2022-02-25 115.57 120.66 114.87 120.50 445334
2022-02-28 121.24 122.21 120.34 121.26 577462
2022-03-01 121.58 128.17 121.58 126.92 847417
2022-03-02 124.20 126.67 123.53 126.13 568971
2022-03-03 126.50 127.41 124.89 126.69 400358
2022-03-04 127.72 129.37 127.25 128.55 573834
2022-03-07 129.25 131.10 127.12 129.49 776810
2022-03-08 130.69 134.00 129.07 130.49 925709
2022-03-09 123.02 131.78 123.00 131.37 670883
2022-03-10 131.95 137.15 131.50 136.20 983750
2022-03-11 132.70 138.70 131.87 137.18 796628
2022-03-14 134.54 136.03 132.29 133.81 746412
2022-03-15 130.68 137.20 130.53 136.15 562977
2022-03-16 135.96 137.36 133.04 134.95 622702
2022-03-17 136.53 139.71 135.76 136.61 555616
2022-03-18 136.48 137.49 134.25 137.16 1613364
2022-03-21 137.73 140.96 137.73 139.22 555991
2022-03-22 138.70 139.09 136.38 137.41 462991
2022-03-23 138.27 141.51 137.51 140.79 401973
2022-03-24 141.50 142.67 139.01 140.28 467046
2022-03-25 139.04 140.50 137.79 140.33 468497
2022-03-28 139.37 141.33 138.12 139.74 368405
2022-03-29 136.80 141.19 135.25 141.00 458604
2022-03-30 141.50 142.46 140.44 142.40 334331
2022-03-31 142.20 143.35 141.00 141.28 382763
2022-04-01 140.13 146.62 140.13 146.33 527092
2022-04-04 146.33 147.52 143.18 144.92 376728
2022-04-05 144.20 146.33 140.78 141.97 683310
2022-04-06 142.20 144.90 141.81 143.16 533490
2022-04-07 143.40 144.81 143.08 144.23 391988
2022-04-08 145.00 146.31 143.97 145.05 369474
2022-04-11 147.68 147.70 143.46 144.40 443689
2022-04-12 145.43 146.81 143.42 143.62 431016
2022-04-13 144.47 145.68 143.36 144.62 503872
2022-04-14 143.81 145.06 142.45 144.93 458738
2022-04-18 146.43 147.06 143.33 143.42 380670
2022-04-19 142.64 143.50 141.11 142.11 331465
2022-04-20 142.10 144.46 141.50 144.23 323316
2022-04-21 143.45 143.45 138.34 140.04 480069
2022-04-22 137.93 139.53 135.53 137.29 552568
2022-04-25 133.72 136.17 130.70 134.96 870498
2022-04-26 135.99 135.99 131.34 131.50 603189
2022-04-27 132.00 132.92 130.05 130.31 479447
2022-04-28 130.37 131.71 129.03 131.36 510249
2022-04-29 132.70 133.21 129.45 130.48 1364962
2022-05-02 127.93 131.39 127.54 130.32 716990
2022-05-03 130.38 133.00 130.38 131.22 374796
2022-05-04 130.32 133.38 129.52 133.21 529007
2022-05-05 136.67 137.33 130.17 132.58 520682
2022-05-06 131.32 133.38 129.18 130.14 468753
2022-05-09 127.16 127.65 122.69 123.58 546058
2022-05-10 124.48 125.13 120.45 121.48 720262
2022-05-11 122.96 125.08 121.66 122.17 462146
2022-05-12 120.62 121.92 116.25 117.88 661528
2022-05-13 117.70 119.59 116.45 118.00 398094
2022-05-16 118.08 118.43 116.08 116.60 355451
2022-05-17 118.21 118.57 115.41 116.43 407431
2022-05-18 116.30 117.02 112.25 112.30 480468
2022-05-19 113.72 116.77 113.72 115.92 549847
2022-05-20 115.39 115.43 112.10 114.41 572012
2022-05-23 116.42 117.31 113.59 113.87 506733
2022-05-24 114.59 115.85 113.32 114.80 547521
2022-05-25 113.79 115.44 113.25 114.83 404582
2022-05-26 114.73 115.31 113.79 115.02 607536
2022-05-27 116.23 116.97 114.68 115.33 513884
2022-05-31 115.81 116.73 112.61 113.08 615641
2022-06-01 113.76 115.50 112.13 114.44 483076
2022-06-02 115.62 118.73 115.62 118.60 483979
2022-06-03 117.00 118.33 115.36 116.06 463288
2022-06-06 116.71 117.27 114.00 114.84 481218
2022-06-07 114.47 116.58 114.47 116.48 422619
2022-06-08 116.00 116.14 114.62 115.18 602009
2022-06-09 114.55 114.94 110.92 111.02 644552
2022-06-10 110.08 115.72 108.89 114.84 593885
2022-06-13 113.00 113.60 108.15 109.04 705240
2022-06-14 108.38 109.00 105.41 105.83 857330
2022-06-15 107.99 109.30 103.58 107.07 947177
2022-06-16 106.28 109.77 105.43 109.19 692462
2022-06-17 109.20 110.05 108.12 108.93 1304033
2022-06-21 108.42 111.24 108.33 109.69 396401
2022-06-22 109.47 111.54 108.69 109.20 318245
2022-06-23 108.97 110.50 106.52 107.28 403868
2022-06-24 107.44 109.85 106.17 109.68 771378
2022-06-27 109.84 110.54 108.19 110.15 433201
2022-06-28 110.66 110.98 109.55 110.29 468044
2022-06-29 111.33 111.77 108.88 109.76 396412
2022-06-30 109.64 109.92 106.31 106.78 367624
2022-07-01 105.79 110.73 105.28 110.25 373106
2022-07-05 110.00 110.14 104.78 107.70 620291
2022-07-06 107.98 108.06 103.77 106.66 501904
2022-07-07 106.91 108.94 106.50 108.04 348700
2022-07-08 108.25 109.70 106.99 107.79 488298
2022-07-11 107.38 109.57 106.79 108.71 455663
2022-07-12 108.90 109.13 104.58 105.25 701573
2022-07-13 104.34 108.93 104.34 106.61 462751
2022-07-14 103.39 104.39 101.10 103.76 476016
2022-07-15 104.50 104.50 102.35 103.40 435149
2022-07-18 104.11 105.28 102.40 102.46 411724
2022-07-19 102.50 103.90 102.21 103.08 414100
2022-07-20 103.10 103.67 99.54 99.73 601375
2022-07-21 100.53 104.09 100.14 102.74 544733
2022-07-22 103.90 105.40 101.81 102.31 376066
2022-07-25 102.30 102.69 99.57 100.50 471608
2022-07-26 100.97 103.30 100.97 102.96 438353
2022-07-27 102.96 104.46 101.27 103.73 416375
2022-07-28 105.50 107.12 103.78 104.50 455900
2022-07-29 105.49 105.49 102.50 104.77 951619
2022-08-01 105.10 105.66 103.13 105.59 429627
2022-08-02 105.50 106.04 103.39 104.33 703630
2022-08-03 103.92 103.94 101.22 101.71 577881
2022-08-04 103.83 103.83 98.22 102.69 1002526
2022-08-05 100.93 102.71 98.49 102.67 716179
2022-08-08 104.17 105.50 103.08 104.72 609348
2022-08-09 105.40 105.74 103.12 104.12 533436
2022-08-10 104.85 105.28 103.42 104.08 512123
2022-08-11 104.16 104.20 101.15 101.45 611836
2022-08-12 102.15 103.25 101.92 102.86 462145
2022-08-15 100.58 101.49 99.62 100.86 506850
2022-08-16 100.89 101.81 99.24 101.67 394461
2022-08-17 101.37 101.37 99.18 99.89 717623
2022-08-18 100.00 101.10 99.78 100.15 591247
2022-08-19 99.97 99.97 96.93 97.20 535607
2022-08-22 96.30 98.30 96.30 97.24 360462
2022-08-23 97.25 99.54 97.25 98.86 546919
2022-08-24 98.54 100.57 97.77 100.04 300175
2022-08-25 100.44 100.66 98.79 99.55 339893
2022-08-26 99.58 99.71 95.62 96.26 342977
2022-08-29 96.18 96.86 95.12 95.27 281488
2022-08-30 95.00 95.02 93.62 93.98 507710
2022-08-31 93.62 94.21 91.81 91.90 774264
2022-09-01 90.52 91.70 88.64 89.04 576327
2022-09-02 90.38 92.11 89.28 90.45 588741
2022-09-06 91.35 91.95 90.51 91.48 578761
2022-09-07 91.26 95.04 91.16 94.26 449268
2022-09-08 93.73 95.19 93.18 94.44 429388
2022-09-09 95.34 96.46 94.77 96.05 330532
2022-09-12 97.14 97.26 95.56 96.14 445538
2022-09-13 93.29 95.22 93.00 93.37 495895
2022-09-14 93.57 94.88 92.99 93.59 382041
2022-09-15 92.89 93.56 90.69 91.71 643876
2022-09-16 91.34 94.72 90.37 93.26 891536
2022-09-19 92.20 94.18 91.80 93.72 397633
2022-09-20 92.41 93.30 91.15 92.64 367440
2022-09-21 93.43 94.61 91.73 92.38 393620
2022-09-22 92.94 93.77 91.22 91.88 310497
2022-09-23 89.87 89.95 87.06 88.20 512444
2022-09-26 87.45 88.43 84.54 86.46 529313
2022-09-27 87.56 88.29 86.15 86.66 412667
2022-09-28 88.20 93.00 88.20 92.84 682456
2022-09-29 92.30 93.79 91.66 92.92 592374
2022-09-30 92.40 95.30 92.29 93.82 545599
2022-10-03 95.31 97.94 94.20 96.46 645202
2022-10-04 97.88 99.77 97.59 99.11 419783
2022-10-05 97.19 97.73 95.69 97.49 328139
2022-10-06 96.76 99.66 96.76 99.43 435720
2022-10-07 97.99 98.33 93.71 93.88 579037
2022-10-10 93.25 95.21 92.56 93.79 333953
2022-10-11 93.79 96.78 93.11 94.79 462540
2022-10-12 94.82 96.00 93.42 94.32 316508
2022-10-13 91.11 93.62 87.68 92.59 503826
2022-10-14 91.85 91.89 89.07 89.53 382448
2022-10-17 91.48 93.76 91.27 91.67 471910
2022-10-18 92.87 93.58 92.25 93.48 407906
2022-10-19 91.17 91.71 90.00 90.80 482775
2022-10-20 91.13 93.29 90.45 91.58 342217
2022-10-21 92.48 95.94 91.57 95.30 483485
2022-10-24 94.26 94.91 93.22 94.43 293982
2022-10-25 94.85 96.43 94.62 96.36 294468
2022-10-26 97.26 99.92 97.03 98.45 406187
2022-10-27 98.49 98.89 96.95 97.06 304616
2022-10-28 96.00 96.75 95.24 96.65 245330
2022-10-31 95.77 96.49 94.46 94.96 600696
2022-11-01 96.81 97.44 95.64 97.13 479961
2022-11-02 97.85 98.15 91.93 92.07 651328
2022-11-03 89.65 89.81 86.75 87.57 967479
2022-11-04 90.40 96.02 90.40 95.68 869100
2022-11-07 95.69 97.27 95.37 95.86 495288
2022-11-08 95.88 102.42 95.65 101.43 556279
2022-11-09 101.00 102.26 99.83 100.67 493875
2022-11-10 104.59 106.64 104.40 105.03 535159
2022-11-11 105.53 106.33 103.07 105.10 317919
2022-11-14 104.76 106.80 103.02 106.48 377040
2022-11-15 107.56 107.99 104.61 105.65 347825
2022-11-16 105.65 106.73 104.93 105.71 276649
2022-11-17 103.29 104.16 101.93 102.95 279026
2022-11-18 101.64 104.47 101.64 104.40 221394
2022-11-21 104.34 105.12 103.63 104.99 217139
2022-11-22 105.91 110.12 105.84 109.48 408135
2022-11-23 108.96 110.71 107.66 110.10 284086
2022-11-25 109.34 109.70 107.92 108.52 136071
2022-11-28 108.01 108.34 105.08 105.21 275968
2022-11-29 106.67 109.04 106.50 108.73 933294
2022-11-30 109.90 112.74 108.44 112.33 660311
2022-12-01 114.61 116.04 112.54 114.00 603920
2022-12-02 112.07 114.63 111.81 113.72 381541
2022-12-05 112.64 112.64 110.04 110.47 378025
2022-12-06 111.86 112.49 110.23 110.67 388389
2022-12-07 112.05 113.13 110.66 111.60 341719
2022-12-08 112.53 113.13 111.35 111.99 311413
2022-12-09 112.80 113.63 110.40 110.55 328688
2022-12-12 109.18 109.63 106.76 108.99 561048
2022-12-13 112.78 113.73 110.68 112.44 520784
2022-12-14 112.27 113.16 110.32 111.56 548314
2022-12-15 108.84 109.73 106.58 106.95 526856
2022-12-16 106.44 108.28 106.35 107.40 1812559
2022-12-19 107.93 108.28 105.78 106.53 424102
2022-12-20 109.00 111.76 108.65 110.39 529136
2022-12-21 111.09 112.70 110.66 111.98 470924
2022-12-22 111.15 111.85 109.73 111.79 443719
2022-12-23 112.49 113.70 110.91 112.84 340562
2022-12-27 113.34 115.89 113.00 114.41 340037
2022-12-28 113.53 114.06 111.21 111.50 321937
2022-12-29 112.87 113.41 111.98 112.25 368368
2022-12-30 112.65 112.95 111.50 112.72 302856
2023-01-03 114.29 116.98 114.29 116.83 584515
2023-01-04 118.77 120.97 118.77 119.22 682084
2023-01-05 117.42 120.62 116.76 120.53 358208
2023-01-06 123.02 126.48 122.30 124.79 623903
2023-01-09 125.79 125.80 122.21 122.41 543061
2023-01-10 122.40 124.77 121.76 124.73 397564
2023-01-11 124.89 125.12 122.51 124.43 399439
2023-01-12 126.00 127.84 124.26 126.78 338352
2023-01-13 127.04 129.22 127.01 128.65 436899
2023-01-17 127.92 127.94 123.63 123.86 635470
2023-01-18 125.26 126.43 122.44 122.59 301231
2023-01-19 123.14 125.73 122.43 125.11 396680
2023-01-20 123.97 126.28 123.61 126.07 263980
2023-01-23 125.21 126.62 124.20 126.34 306480
2023-01-24 125.04 128.60 125.04 128.31 314687
2023-01-25 127.50 131.89 127.50 131.43 459614
2023-01-26 131.23 131.60 128.13 129.72 391725
2023-01-27 129.20 129.23 127.61 128.16 238704
2023-01-30 127.94 128.84 127.52 127.85 349966
2023-01-31 126.89 127.65 125.62 127.03 1094875
2023-02-01 126.50 131.43 126.39 130.57 453571
2023-02-02 130.76 131.25 126.25 127.91 402758
2023-02-03 125.32 126.32 122.88 124.49 468529
2023-02-06 123.42 126.00 122.72 125.44 684634
2023-02-07 125.88 127.15 124.30 126.10 643189
2023-02-08 126.43 127.55 125.23 126.17 386284
2023-02-09 126.97 126.97 123.19 123.35 318125
2023-02-10 123.20 124.37 122.10 123.77 438633
2023-02-13 122.95 124.58 122.02 124.03 340986
2023-02-14 123.63 126.30 122.13 125.91 462938
2023-02-15 122.99 123.95 122.71 123.22 391440
2023-02-16 122.26 124.18 121.45 122.76 546735
2023-02-17 121.55 122.76 119.77 121.94 343646
2023-02-21 121.51 122.79 120.53 121.44 357761
2023-02-22 121.00 121.00 118.11 119.37 441055
2023-02-23 119.30 119.65 117.21 117.56 416623
2023-02-24 116.10 117.06 115.61 116.54 468991
2023-02-27 117.19 118.49 116.93 118.25 323882
2023-02-28 118.25 120.46 117.67 118.79 476671
2023-03-01 120.46 121.77 119.40 120.80 295696
2023-03-02 119.40 120.73 119.08 120.70 321082
2023-03-03 122.15 122.36 120.13 120.47 544798
2023-03-06 119.76 120.00 116.27 117.46 752231
2023-03-07 116.02 116.74 111.65 112.90 558270
2023-03-08 113.19 113.96 111.53 111.98 419371
2023-03-09 113.17 114.50 112.43 112.91 395038
2023-03-10 114.22 116.43 113.30 113.44 643713
2023-03-13 117.10 120.04 116.50 118.26 779212
2023-03-14 118.69 120.03 117.48 119.88 562991
2023-03-15 121.45 122.68 119.16 120.56 652280
2023-03-16 121.10 121.10 117.55 120.06 438997
2023-03-17 121.70 126.14 121.10 125.45 1392858
2023-03-20 126.18 127.00 123.62 125.94 577095
2023-03-21 124.22 124.77 120.57 121.89 557467
2023-03-22 121.76 124.41 121.18 122.04 419541
2023-03-23 122.63 126.42 121.68 124.78 377261
2023-03-24 125.82 128.09 124.62 126.44 418293
2023-03-27 123.66 126.66 123.19 125.98 345061
2023-03-28 126.17 127.29 123.98 126.82 548882
2023-03-29 125.60 127.99 125.42 127.82 348202
2023-03-30 128.82 129.65 127.44 129.41 342426
2023-03-31 129.45 129.84 127.98 129.71 424723
2023-04-03 129.71 132.40 128.86 131.61 500149
2023-04-04 131.20 136.66 130.37 136.04 840591
2023-04-05 137.01 137.54 134.39 136.40 823656
2023-04-06 135.79 138.04 134.52 137.92 395979
2023-04-10 136.53 137.29 135.71 136.81 386057
2023-04-11 137.83 140.47 137.24 138.43 428636
2023-04-12 140.79 141.63 138.60 140.25 384880
2023-04-13 142.11 144.96 141.46 143.88 623917
2023-04-14 142.18 143.98 139.11 141.37 508927
2023-04-17 140.72 140.72 137.58 138.91 371673
2023-04-18 139.66 141.29 138.40 139.47 336290
2023-04-19 137.20 139.56 136.81 137.78 403198
2023-04-20 138.88 138.88 130.12 130.80 981941
2023-04-21 129.41 130.79 128.10 130.01 713224
2023-04-24 130.18 132.43 129.40 132.14 437173
2023-04-25 131.11 134.31 131.11 134.05 430382
2023-04-26 134.88 135.24 132.08 132.97 464178
2023-04-27 132.38 134.93 131.27 134.71 372704
2023-04-28 135.00 135.82 131.68 132.44 634292
2023-05-01 134.71 135.25 133.09 133.18 276397
2023-05-02 132.97 138.25 132.62 137.06 402794
2023-05-03 137.34 139.06 136.93 137.50 410696
2023-05-04 140.95 147.82 140.04 143.35 854156
2023-05-05 140.00 142.65 138.37 141.60 440974
2023-05-08 142.57 143.89 140.35 141.16 336689
2023-05-09 140.64 142.80 140.63 140.92 281736
2023-05-10 141.08 141.62 138.70 140.32 229013
2023-05-11 138.00 138.50 135.40 135.69 417085
2023-05-12 135.41 137.19 135.41 136.58 291772
2023-05-15 137.22 138.40 136.75 137.33 292317
2023-05-16 136.90 137.36 133.36 134.19 290945
2023-05-17 133.87 133.92 131.41 132.49 358932
2023-05-18 130.71 130.71 127.78 129.44 323616
2023-05-19 129.98 131.76 128.73 129.50 343613
2023-05-22 129.07 129.92 128.63 128.91 209707
2023-05-23 128.23 128.59 126.36 127.04 274776
2023-05-24 127.46 127.49 124.87 125.02 251216
2023-05-25 124.50 124.89 123.16 123.83 260581
2023-05-26 124.77 125.30 122.50 123.58 208137
2023-05-30 123.77 123.94 120.91 121.07 333933
2023-05-31 121.70 124.81 121.23 123.84 464916
2023-06-01 124.59 127.98 124.59 126.77 314203
2023-06-02 126.40 127.22 122.37 123.49 438527
2023-06-05 121.27 122.67 121.03 122.09 364709
2023-06-06 122.18 122.75 121.49 122.58 303236
2023-06-07 122.99 124.12 119.60 120.57 415301
2023-06-08 122.42 123.55 119.55 120.83 665498
2023-06-09 120.83 120.90 117.37 119.18 449498
2023-06-12 118.79 120.51 117.88 120.19 505097
2023-06-13 121.19 121.98 118.06 119.08 422778
2023-06-14 120.68 120.68 116.88 117.76 426723
2023-06-15 117.61 118.49 116.22 117.35 446695
2023-06-16 117.58 119.64 116.24 117.61 1369215
2023-06-20 116.67 116.67 112.83 113.27 654407
2023-06-21 112.75 113.80 111.12 113.25 507251
2023-06-22 112.51 114.09 112.20 113.95 292197
2023-06-23 114.15 116.33 113.74 114.01 603155
2023-06-26 114.76 115.45 113.74 114.25 258576
2023-06-27 114.09 115.24 111.85 112.52 391486
2023-06-28 112.13 112.93 110.81 111.59 367180
2023-06-29 110.89 113.14 110.12 113.00 317457
2023-06-30 113.63 115.02 113.09 114.78 434053
2023-07-03 115.49 116.81 114.73 116.66 265961
2023-07-05 117.21 117.44 114.43 114.50 461387
2023-07-06 113.58 113.81 111.42 113.10 499433
2023-07-07 114.32 117.12 114.32 116.13 678629
2023-07-10 115.13 118.36 115.13 117.72 445095
2023-07-11 118.13 118.49 115.92 117.03 498950
2023-07-12 118.82 122.23 118.67 122.18 377121
2023-07-13 122.52 123.38 121.52 122.32 360915
2023-07-14 121.74 122.91 120.75 121.11 265455
2023-07-17 120.34 121.13 119.40 120.52 303055
2023-07-18 121.36 122.79 120.57 121.80 481576
2023-07-19 121.89 122.78 120.88 122.00 296617
2023-07-20 122.26 122.69 120.31 120.54 403078
2023-07-21 120.43 122.02 120.10 121.95 306360
2023-07-24 121.95 122.09 120.72 121.54 333612
2023-07-25 121.54 123.02 121.42 122.87 334067
2023-07-26 122.87 123.05 121.55 122.36 345934
2023-07-27 120.74 120.93 117.81 118.50 567647
2023-07-28 119.28 119.84 118.07 118.57 340333
2023-07-31 119.00 121.32 119.00 120.14 959300
2023-08-01 118.06 118.27 115.58 115.78 447975
2023-08-02 115.68 115.92 113.05 113.18 632934
2023-08-03 115.18 115.78 112.05 112.61 517231
2023-08-04 113.13 114.52 112.22 113.39 616011
2023-08-07 113.12 113.83 112.21 113.35 377580
2023-08-08 112.00 113.31 111.55 112.36 441198
2023-08-09 112.78 113.79 112.37 113.54 303268
2023-08-10 114.06 114.79 112.82 113.25 347620
2023-08-11 112.49 113.83 112.17 113.77 367262
2023-08-14 112.64 113.27 111.76 112.97 319227
2023-08-15 112.42 112.90 108.83 109.51 393687
2023-08-16 109.01 109.24 107.69 107.99 260999
2023-08-17 108.13 108.35 106.60 106.83 304255
2023-08-18 106.82 107.38 106.33 106.99 523800
2023-08-21 107.01 107.78 106.30 107.70 429695
2023-08-22 107.82 108.54 107.08 108.29 325549
2023-08-23 108.92 111.23 108.72 110.78 525400
2023-08-24 110.22 111.38 108.76 110.85 311419
2023-08-25 110.85 111.34 108.91 110.41 255440
2023-08-28 110.54 112.16 110.54 111.64 283140
2023-08-29 110.97 113.45 110.97 113.38 322699
2023-08-30 113.85 114.51 112.67 113.46 277891
2023-08-31 113.46 113.91 111.35 112.09 309472
2023-09-01 113.41 113.45 111.36 111.44 187281
2023-09-05 110.10 110.54 107.17 108.19 314756
2023-09-06 107.67 108.85 106.60 108.73 235581
2023-09-07 108.67 109.64 107.66 109.33 250464
2023-09-08 109.69 110.92 108.76 108.91 251614
2023-09-11 109.55 109.55 109.55 109.55 44900
2023-09-12 108.19 110.12 108.19 109.01 172084
2023-09-13 108.77 109.87 108.57 109.79 324373
2023-09-14 109.61 111.81 109.23 110.62 367208
2023-09-15 111.21 113.12 111.21 112.57 868441
2023-09-18 113.12 113.99 111.89 113.85 280857
2023-09-19 114.26 114.50 113.09 114.04 334133
2023-09-20 113.98 116.32 113.98 115.46 266847
2023-09-21 113.58 114.91 112.84 113.41 417195
2023-09-22 113.99 115.00 112.22 112.31 263932
2023-09-25 112.00 112.31 109.89 110.43 374159
2023-09-26 109.63 110.21 108.61 108.67 326778
2023-09-27 108.00 108.00 104.90 106.02 374315
2023-09-28 105.73 107.00 105.20 106.76 340177
2023-09-29 108.21 108.21 105.36 106.33 327505
2023-10-02 105.47 105.49 102.21 102.87 343607
2023-10-03 102.22 104.37 101.82 103.27 314803
2023-10-04 103.49 103.50 101.89 103.01 410246
2023-10-05 102.25 103.89 102.01 103.82 379571
2023-10-06 104.08 105.63 103.49 104.54 386942
2023-10-09 106.25 106.90 105.11 105.73 299914
2023-10-10 105.62 106.53 105.47 106.01 393712
2023-10-11 107.53 108.01 105.94 107.04 334808
2023-10-12 106.96 107.38 104.53 105.50 317599
2023-10-13 108.45 109.58 107.72 108.88 498294
2023-10-16 108.64 110.70 107.93 109.69 279502
2023-10-17 109.74 112.39 109.58 112.04 434681
2023-10-18 113.22 114.37 110.93 111.06 419438
2023-10-19 111.07 111.79 109.59 111.07 378193
2023-10-20 111.50 113.11 110.19 110.21 341754
2023-10-23 109.57 110.22 107.65 108.31 365535
2023-10-24 107.92 109.28 107.37 108.91 293328
2023-10-25 108.10 110.04 107.05 107.07 317938
2023-10-26 107.07 107.65 104.43 105.31 476863
2023-10-27 105.55 106.73 104.33 106.57 459829
2023-10-30 106.78 106.92 105.41 106.22 367062
2023-10-31 106.03 106.87 103.58 104.33 544252
2023-11-01 104.28 104.87 103.09 104.69 492384
2023-11-02 105.83 106.66 104.18 106.63 532631
2023-11-03 108.11 111.96 107.45 110.84 553309
2023-11-06 110.08 111.48 109.21 109.39 442025
2023-11-07 108.54 108.54 104.87 107.31 346513
2023-11-08 106.78 107.15 105.02 105.53 387798
2023-11-09 105.47 107.62 104.76 106.13 337794
2023-11-10 105.81 107.27 105.00 107.13 402661
2023-11-13 106.88 108.04 105.85 105.90 365307
2023-11-14 107.76 111.16 107.76 110.69 445212
2023-11-15 110.16 111.44 109.50 111.18 331294
2023-11-16 111.62 114.84 111.25 113.80 538448
2023-11-17 113.98 114.05 111.39 111.69 301096
2023-11-20 111.22 112.92 110.20 112.89 252772
2023-11-21 113.80 117.05 113.80 116.08 477726
2023-11-22 115.97 117.07 115.60 116.22 253992
2023-11-24 116.41 117.74 116.41 117.19 115016
2023-11-27 118.43 120.36 118.15 119.54 539029
2023-11-28 120.00 123.12 119.87 121.60 567228
2023-11-29 121.05 121.96 119.73 121.55 384490
2023-11-30 121.33 122.09 120.83 121.80 324826
2023-12-01 121.80 123.56 121.80 122.84 352786
2023-12-04 120.89 121.73 119.59 121.04 399098
2023-12-05 120.14 120.52 117.88 118.27 440587
2023-12-06 119.79 119.79 118.23 119.43 304868
2023-12-07 119.97 120.47 118.34 119.71 267127
2023-12-08 117.92 120.00 116.71 118.19 323093
2023-12-11 116.82 117.96 115.68 117.92 265846
2023-12-12 117.84 117.84 113.97 114.26 312958
2023-12-13 114.25 120.12 113.80 120.08 535989
2023-12-14 121.44 124.07 121.00 121.56 486166
2023-12-15 120.54 121.49 118.46 119.08 1072957
2023-12-18 119.86 121.38 119.67 120.42 368072
2023-12-19 120.58 124.23 120.58 122.75 385377
2023-12-20 122.98 123.37 120.16 120.20 316654
2023-12-21 121.76 122.69 121.10 121.83 221671
2023-12-22 123.51 124.95 122.30 122.44 254660
2023-12-26 122.63 123.53 121.71 123.35 171445
2023-12-27 123.42 125.09 123.21 124.30 236753
2023-12-28 123.41 124.37 121.80 122.00 210914
2023-12-29 121.03 121.74 119.31 120.96 337382
2024-01-02 121.34 122.11 119.10 119.81 292797
2024-01-03 117.76 118.62 116.12 118.46 551368
2024-01-04 118.02 119.26 117.15 118.56 413316
2024-01-05 118.04 120.06 117.32 118.38 267337
2024-01-08 117.35 120.13 116.65 120.07 336904
2024-01-09 120.09 120.43 119.03 120.40 344629
2024-01-10 120.65 122.00 120.10 121.78 306455
2024-01-11 121.78 122.66 119.28 120.88 365849
2024-01-12 123.10 125.33 122.08 122.47 252705
2024-01-16 120.60 121.58 120.06 120.97 392295
2024-01-17 119.03 119.56 116.42 116.74 492150
2024-01-18 117.06 117.06 115.68 115.76 276944
2024-01-19 116.34 116.55 114.59 116.34 332595
2024-01-22 115.25 117.20 115.00 116.81 219118
2024-01-23 117.70 119.07 117.04 119.04 235263
2024-01-24 120.60 121.77 114.20 114.88 310657
2024-01-25 116.56 116.76 115.51 116.07 213085
2024-01-26 115.92 117.27 115.05 115.09 198052
2024-01-29 115.73 116.49 113.87 116.43 236665
2024-01-30 116.07 116.88 114.15 115.04 346600
2024-01-31 115.37 117.61 114.23 114.39 472405
2024-02-01 115.20 117.66 115.20 116.99 293050
2024-02-02 114.70 114.71 112.50 113.99 257885
2024-02-05 112.11 112.41 111.00 111.78 230394
2024-02-06 112.02 113.27 111.76 112.90 162526
2024-02-07 112.77 113.15 111.98 112.48 255446
2024-02-08 111.59 112.51 111.20 112.12 324933
2024-02-09 111.40 111.98 110.56 111.66 251992
2024-02-12 111.36 112.58 111.28 112.06 244670
2024-02-13 110.11 110.16 106.18 106.36 469702
2024-02-14 107.20 107.77 106.27 107.59 509349
2024-02-15 110.52 113.00 108.95 109.27 954755
2024-02-16 108.82 110.75 107.70 108.65 540820
2024-02-20 109.00 111.03 106.93 107.22 584769
2024-02-21 106.91 106.91 105.25 106.49 430034
2024-02-22 105.19 105.28 103.78 104.21 486238
2024-02-23 104.15 106.87 103.62 106.76 467915
2024-02-26 105.41 105.41 103.50 104.57 371263
2024-02-27 105.00 105.35 102.60 102.98 392248
2024-02-28 102.48 102.59 100.55 101.30 371011
2024-02-29 102.48 103.15 101.76 102.63 491344
2024-03-01 103.59 106.60 101.94 105.65 490673
2024-03-04 107.58 111.56 107.52 110.34 595035
2024-03-05 111.38 111.97 109.40 110.43 531153
2024-03-06 111.38 113.00 110.45 110.74 390543
2024-03-07 111.81 112.48 110.88 111.72 395140
2024-03-08 112.66 113.00 110.78 112.75 456675
2024-03-11 113.00 116.29 112.07 114.91 675178
2024-03-12 113.37 113.55 111.42 112.04 353905
2024-03-13 112.66 114.73 112.66 114.12 341632
2024-03-14 113.45 113.66 111.08 111.66 386975
2024-03-15 111.54 112.41 111.20 111.54 1258602
2024-03-18 111.01 111.52 109.92 110.19 366075
2024-03-19 109.34 109.40 107.92 108.35 400627
2024-03-20 107.75 112.86 107.33 111.80 379338
2024-03-21 112.60 113.30 110.01 110.26 359393
2024-03-22 109.37 110.26 108.95 109.17 298122
2024-03-25 110.30 112.29 110.26 111.00 399701
2024-03-26 112.18 112.25 110.01 110.06 199168
2024-03-27 112.11 119.87 111.43 119.19 821029
2024-03-28 120.63 122.44 118.89 121.81 612015
2024-04-01 124.66 124.66 121.85 122.47 394661
2024-04-02 122.94 124.19 121.55 122.72 439772
2024-04-03 122.56 123.05 121.60 122.75 428863
2024-04-04 122.42 124.21 120.15 122.40 661759
2024-04-05 122.42 125.39 121.15 125.35 731748
2024-04-08 125.73 126.28 121.98 122.60 403943
2024-04-09 124.78 126.20 123.27 124.83 653242
2024-04-10 121.94 123.89 120.91 122.99 366197
2024-04-11 123.77 124.07 121.07 122.74 348567
2024-04-12 124.60 124.90 119.45 120.07 838884
2024-04-15 120.01 121.97 118.97 121.01 601158
2024-04-16 119.60 122.27 119.03 121.05 532296
2024-04-17 122.58 123.40 121.04 123.00 860337
2024-04-18 123.43 124.38 121.15 121.66 465321
2024-04-19 121.96 123.74 121.50 122.73 463792
2024-04-22 119.26 121.54 118.22 118.82 704022
2024-04-23 118.00 121.59 118.00 120.41 350747
2024-04-24 119.61 121.08 119.33 120.93 463259
2024-04-25 121.38 124.63 120.10 124.19 401384
2024-04-26 125.00 125.32 123.86 124.58 379769
2024-04-29 124.64 125.10 122.39 124.26 294871
2024-04-30 121.62 122.89 120.05 120.13 569262
2024-05-01 121.20 123.10 120.29 120.85 382827
2024-05-02 119.85 122.37 118.61 121.55 275748
2024-05-03 122.69 122.69 121.00 122.29 276105
2024-05-06 124.48 125.51 123.70 123.91 379644
2024-05-07 124.21 124.78 123.35 124.00 389307
2024-05-08 123.30 124.16 122.51 123.41 380397
2024-05-09 124.00 125.83 121.98 125.37 439414
2024-05-10 126.76 128.20 125.37 127.24 397226
2024-05-13 127.36 127.56 125.17 126.45 231061
2024-05-14 127.47 128.63 126.47 128.45 492250
2024-05-15 129.70 131.12 128.21 130.48 342827
2024-05-16 129.71 130.29 128.80 129.64 319669
2024-05-17 131.17 133.34 130.38 133.13 435179
2024-05-20 133.85 134.49 132.18 134.27 439696
2024-05-21 133.54 134.56 132.21 134.31 364361
2024-05-22 132.87 133.73 129.77 130.45 340242
2024-05-23 130.25 130.34 128.08 128.68 312480
2024-05-24 129.69 130.45 128.19 128.51 223759
2024-05-28 129.30 131.07 129.13 130.70 327346
2024-05-29 129.77 130.76 128.17 128.25 226353
2024-05-30 128.64 130.26 127.24 127.82 278485
2024-05-31 128.29 128.59 125.77 128.19 490547
2024-06-03 128.14 129.24 127.86 128.61 258830
2024-06-04 127.04 127.15 125.10 126.76 355163
2024-06-05 127.15 128.80 126.76 128.31 298621
2024-06-06 128.73 131.40 127.85 130.83 273410
2024-06-07 127.68 128.29 123.46 123.70 409398
2024-06-10 123.45 123.90 122.16 123.64 394823
2024-06-11 123.00 123.35 121.42 122.55 330083
2024-06-12 124.26 124.75 121.40 122.23 336920
2024-06-13 121.00 122.23 119.72 120.80 283128
2024-06-14 121.03 121.91 120.06 121.63 302169
2024-06-17 120.69 121.84 120.00 121.40 282158
2024-06-18 121.01 122.67 120.47 121.98 267801
2024-06-20 122.17 125.18 122.17 124.66 372916
2024-06-21 124.73 125.38 122.63 124.85 1329071
2024-06-24 125.59 126.08 124.35 124.62 315448
2024-06-25 123.96 124.41 122.51 123.16 294735
2024-06-26 123.47 125.16 122.69 124.94 269109
2024-06-27 126.57 127.09 125.38 125.68 276937
2024-06-28 126.06 127.16 124.25 125.16 353098
2024-07-01 125.26 126.30 124.79 125.01 189938
2024-07-02 125.38 127.00 125.00 126.35 306780
2024-07-03 127.82 130.45 127.82 129.43 181686
2024-07-05 129.65 131.61 129.43 131.00 184693
2024-07-08 129.99 131.26 129.48 131.14 1062083
2024-07-09 131.12 131.74 129.65 131.36 207408
2024-07-10 132.74 134.56 132.65 133.09 275232
2024-07-11 135.45 136.45 132.97 135.89 441932
2024-07-12 134.93 136.59 134.41 136.23 334582
2024-07-15 135.67 137.89 135.00 136.80 224884
2024-07-16 137.50 140.64 136.99 140.06 331992
2024-07-17 140.16 140.95 138.77 139.58 239469
2024-07-18 139.14 139.99 137.31 138.67 227552
2024-07-19 136.27 138.96 136.27 138.18 251551
2024-07-22 138.18 138.40 135.65 137.44 255344
2024-07-23 137.25 138.87 136.62 138.31 201597
2024-07-24 139.14 140.18 137.17 137.37 418003
2024-07-25 133.72 137.31 133.33 135.34 288560
2024-07-26 137.01 137.50 134.94 135.09 250104
2024-07-29 135.06 136.18 134.22 135.65 229696
2024-07-30 136.45 137.46 135.55 136.54 225463
2024-07-31 137.86 139.12 137.26 138.12 526859
2024-08-01 138.00 139.36 135.71 137.55 294172
2024-08-02 139.66 141.05 134.36 134.62 341966
2024-08-05 127.67 132.19 125.69 129.33 421463
2024-08-06 129.33 131.10 128.08 129.17 288622
2024-08-07 130.79 130.79 127.93 128.45 359791
2024-08-08 128.05 131.95 127.31 127.93 377367
2024-08-09 129.74 130.00 127.83 129.56 293965
2024-08-12 130.62 133.81 129.55 133.47 379675
2024-08-13 133.22 134.76 132.91 133.33 423093
2024-08-14 132.42 132.42 130.24 131.54 237221
2024-08-15 131.83 133.39 130.56 132.76 294400
2024-08-16 133.43 136.57 133.43 136.53 306155
2024-08-19 136.61 138.25 136.61 138.02 283107
2024-08-20 139.10 141.05 137.83 138.82 194958
2024-08-21 139.49 141.25 138.36 140.97 274382
2024-08-22 139.35 139.80 137.79 138.87 256493
2024-08-23 140.39 141.39 139.52 141.15 256731
2024-08-26 142.16 142.32 141.15 141.58 186785
2024-08-27 141.30 142.13 139.53 141.80 165196
2024-08-28 140.29 141.10 139.10 140.22 189701
2024-08-29 140.63 142.77 140.63 141.29 164432
2024-08-30 140.84 142.01 139.10 140.17 240659
2024-09-03 138.19 139.16 134.03 135.09 320017
2024-09-04 135.08 137.13 134.20 136.70 275502
2024-09-05 138.45 139.75 137.17 137.53 219058
2024-09-06 137.35 138.38 133.83 134.04 180633
2024-09-09 134.19 135.08 133.75 134.93 195724
2024-09-10 134.93 136.32 134.18 136.08 204046
2024-09-11 135.51 136.86 134.36 136.55 194781
2024-09-12 138.65 141.97 138.65 140.82 315311
2024-09-13 142.00 145.59 142.00 143.19 395643
2024-09-16 143.29 143.29 140.24 141.05 291393
2024-09-17 140.92 142.28 139.00 140.26 215067
2024-09-18 140.48 144.39 138.90 139.14 293815
2024-09-19 142.34 142.39 138.73 140.41 334871
2024-09-20 141.84 144.58 141.84 143.61 763069
2024-09-23 144.26 145.58 143.66 143.78 636225
2024-09-24 145.21 147.65 144.46 146.36 431660
2024-09-25 146.41 147.17 144.72 146.50 335807
2024-09-26 146.86 147.51 145.50 145.62 419382
2024-09-27 145.62 146.33 141.76 141.80 668326
2024-09-30 141.00 141.08 138.75 140.30 426396
2024-10-01 141.91 143.04 140.68 141.85 216777
2024-10-02 141.72 143.43 140.77 141.92 145621
2024-10-03 140.42 141.10 139.09 139.68 219206
2024-10-04 139.63 140.72 138.47 138.97 178088
2024-10-07 138.10 138.28 136.40 136.88 227492
2024-10-08 135.13 137.88 135.00 137.70 335968
2024-10-09 137.41 137.79 135.78 137.63 350985
2024-10-10 138.31 140.27 137.79 140.04 314892
2024-10-11 141.06 142.45 140.81 142.04 252246
2024-10-14 140.95 142.34 140.48 142.32 150511
2024-10-15 142.17 145.99 142.17 145.79 363630
2024-10-16 146.85 148.90 145.50 147.37 347848
2024-10-17 148.28 149.95 147.33 148.45 219418
2024-10-18 149.93 153.78 149.50 152.65 476620
2024-10-21 155.00 155.10 151.88 152.51 250633
2024-10-22 154.18 154.55 153.02 154.27 244551
2024-10-23 153.25 154.23 150.92 152.24 332776
2024-10-24 152.21 152.25 147.84 151.15 289527
2024-10-25 150.59 151.15 149.11 150.34 331302
2024-10-28 150.00 152.09 149.77 151.03 234335
2024-10-29 152.21 153.71 151.63 153.61 225186
2024-10-30 153.45 153.45 150.38 151.10 219188
2024-10-31 149.29 149.48 145.51 146.06 392637
2024-11-01 146.36 147.91 144.80 145.45 285999
2024-11-04 145.47 146.48 143.50 145.37 245654
2024-11-05 146.28 148.36 145.70 148.24 278321
2024-11-06 142.95 145.14 137.52 144.84 517498
2024-11-07 151.41 151.41 144.81 147.31 550394
2024-11-08 146.92 150.10 145.87 149.93 323976
2024-11-11 145.00 146.00 141.20 143.53 388356
2024-11-12 142.00 143.99 137.63 141.32 549069
2024-11-13 142.50 144.79 139.58 139.69 688110
2024-11-14 138.15 141.68 138.15 139.80 377111
2024-11-15 140.81 141.31 139.60 140.24 445656
2024-11-18 142.18 146.42 142.18 146.29 435528
2024-11-19 147.27 148.04 145.29 147.89 490783
2024-11-20 147.07 149.08 147.01 148.60 257706
2024-11-21 149.31 149.98 147.23 148.18 322956
2024-11-22 149.38 149.83 148.05 148.99 1226857
2024-11-25 145.04 146.74 144.01 144.88 551426
2024-11-26 144.88 146.49 143.59 146.31 304881
2024-11-27 147.02 148.32 145.01 145.67 420090
2024-11-29 146.60 147.97 146.09 146.26 163300
2024-12-02 145.26 147.82 144.80 147.34 375681
2024-12-03 148.31 150.64 147.87 148.37 394122
2024-12-04 148.00 148.92 147.35 147.76 201018
2024-12-05 147.01 148.37 144.76 146.08 258331
2024-12-06 146.10 146.10 143.00 144.26 269321
2024-12-09 147.01 150.43 147.01 148.41 418471
2024-12-10 150.06 150.48 147.92 148.22 328295
2024-12-11 150.66 154.18 149.01 153.82 493802
2024-12-12 151.74 152.25 150.13 150.26 616642
2024-12-13 148.78 149.58 146.27 146.93 434272
2024-12-16 146.90 146.90 145.00 145.68 354161
2024-12-17 143.95 144.84 143.14 144.27 339199
2024-12-18 143.28 143.45 135.51 135.65 457482
2024-12-19 136.61 137.74 133.47 134.10 466286
2024-12-20 134.56 137.07 133.07 133.81 1386677
2024-12-23 133.15 133.77 131.91 133.04 377897
2024-12-24 133.97 134.21 132.43 133.32 124364
2024-12-26 133.42 135.07 132.90 134.64 348410
2024-12-27 132.52 134.65 132.03 133.83 206555
2024-12-30 132.74 133.00 130.67 131.05 372951
2024-12-31 131.07 132.56 131.00 131.85 194615
2025-01-02 133.36 134.87 133.36 134.54 364621
2025-01-03 134.18 134.56 132.94 134.44 361317
2025-01-06 134.54 135.24 132.25 132.55 418262
2025-01-07 135.00 136.92 133.33 133.63 376220
2025-01-08 133.99 136.53 133.46 136.25 402226
2025-01-10 137.45 139.29 133.71 134.68 363201
2025-01-13 133.41 134.90 131.73 134.03 419543
2025-01-14 134.42 136.30 134.07 135.48 499230
2025-01-15 136.45 137.01 134.70 136.79 518230
2025-01-16 137.25 139.85 136.84 138.30 344248
2025-01-17 137.53 139.39 136.61 138.54 331269
2025-01-21 139.12 141.55 139.12 140.73 314871
2025-01-22 141.42 141.48 138.30 138.68 308470
2025-01-23 137.17 138.88 136.31 138.81 356975
2025-01-24 140.12 140.90 138.70 139.44 335520
2025-01-27 138.60 138.60 135.68 138.41 324618
2025-01-28 138.41 139.37 137.64 139.03 244452
2025-01-29 138.90 139.61 136.00 137.46 292001
2025-01-30 139.48 141.94 137.81 141.33 459271
2025-01-31 141.55 142.24 138.76 139.82 629220
2025-02-03 140.74 142.41 138.34 140.88 697953
2025-02-04 141.64 142.82 140.00 142.00 488805
2025-02-05 143.00 146.43 143.00 144.84 606445
2025-02-06 144.84 145.27 143.73 144.95 358700
2025-02-07 146.31 146.79 144.37 144.48 414258
2025-02-10 147.72 147.85 146.12 147.07 319357
2025-02-11 146.50 146.69 144.73 144.87 366945
2025-02-12 143.64 148.49 143.40 147.19 473595
2025-02-13 149.90 155.58 144.75 153.49 878661
2025-02-14 155.03 155.64 146.65 146.83 880279
2025-02-18 148.12 149.67 146.18 149.10 545495
2025-02-19 148.11 149.79 147.41 149.24 352668
2025-02-20 149.20 152.37 149.20 152.24 407920
2025-02-21 151.39 151.65 147.97 148.45 524124
2025-02-24 149.45 151.56 147.52 151.11 488359
2025-02-25 150.44 151.02 147.50 150.86 384494
2025-02-26 149.17 152.29 148.00 150.42 364207
2025-02-27 148.29 148.95 144.80 145.04 349371
2025-02-28 144.00 147.14 142.95 147.00 377672
2025-03-03 148.29 150.15 147.06 147.56 381055
2025-03-04 149.29 150.00 146.88 147.73 366733
2025-03-05 147.71 150.87 147.20 150.66 433218
2025-03-06 148.70 150.66 148.25 150.18 331328
2025-03-07 150.29 155.24 149.66 154.17 557532
2025-03-10 153.65 156.35 151.30 152.20 707591
2025-03-11 154.53 157.67 153.12 153.89 459828
2025-03-12 153.52 154.09 151.54 153.40 265206
2025-03-13 153.94 156.22 151.70 153.54 527844
2025-03-14 155.03 155.48 152.70 154.20 425465
2025-03-17 154.70 156.00 154.41 155.09 410094
2025-03-18 157.65 158.94 154.40 154.65 525642
2025-03-19 154.38 155.17 152.89 154.76 541809
2025-03-20 154.26 156.70 153.29 155.29 418222
2025-03-21 154.05 157.46 152.62 157.01 1404866
2025-03-24 157.41 159.23 156.00 157.17 380833
2025-03-25 158.33 162.20 158.01 160.23 435102
2025-03-26 161.14 161.39 159.34 159.34 373783
2025-03-27 160.65 163.87 160.36 161.30 524537
2025-03-28 163.61 164.18 160.08 162.19 526045
2025-03-31 163.26 164.96 159.84 163.51 862028
2025-04-01 163.02 164.51 161.62 164.26 526304
2025-04-02 163.61 164.78 161.44 164.56 410002
2025-04-03 158.71 169.00 158.04 167.27 843694
2025-04-04 162.00 162.95 154.94 155.60 1089388
2025-04-07 152.22 161.99 151.10 156.98 1145062
2025-04-08 161.72 163.27 153.95 155.48 756717
2025-04-09 159.75 168.74 157.26 164.54 1050510
2025-04-10 165.66 173.00 165.60 170.97 922030
2025-04-11 175.50 181.51 175.24 179.58 1077548
2025-04-14 177.87 182.82 175.53 181.80 713107
2025-04-15 183.81 185.65 181.00 185.00 608193
2025-04-16 189.00 191.22 185.35 186.45 1069488
2025-04-17 185.85 186.85 183.10 184.90 566954
2025-04-21 190.20 191.78 183.60 185.92 702455
2025-04-22 186.70 187.19 180.50 181.35 930283
2025-04-23 175.17 181.12 173.26 180.57 515727
2025-04-24 183.21 183.77 181.10 183.60 366057
2025-04-25 179.04 181.49 177.86 178.87 523812
2025-04-28 178.27 181.17 177.22 180.84 435678
2025-04-29 179.84 180.85 178.60 180.38 407190
2025-04-30 178.64 182.86 178.62 182.71 872760
2025-05-01 179.06 179.85 176.39 178.08 505879
2025-05-02 180.00 180.00 175.11 176.51 517708
2025-05-05 179.72 180.00 175.50 179.24 555649
2025-05-06 181.78 184.77 179.68 184.53 501287
2025-05-07 180.29 184.12 179.25 182.65 644820
2025-05-08 180.27 183.30 178.41 178.72 516378
2025-05-09 181.02 184.48 178.56 184.41 439468
2025-05-12 176.23 178.99 170.42 170.87 743784
2025-05-13 170.64 171.13 167.66 169.26 593626
2025-05-14 165.91 166.52 164.20 165.63 655570
2025-05-15 166.46 169.32 165.81 169.29 416321
2025-05-16 167.13 171.19 166.01 171.14 606842
2025-05-19 172.57 173.12 170.70 173.10 386853
2025-05-20 172.78 177.69 172.78 177.56 479111
2025-05-21 177.56 179.98 176.94 179.70 395559
2025-05-22 179.60 179.60 175.34 176.73 463374
2025-05-23 179.43 181.69 176.57 180.59 389221
2025-05-27 178.23 180.00 178.13 178.68 323465
2025-05-28 179.01 179.91 177.60 178.48 296887
2025-05-29 178.64 180.56 177.00 179.40 334502
2025-05-30 178.94 180.10 176.60 178.12 824841
2025-06-02 180.02 187.30 179.99 186.71 603046
2025-06-03 183.92 186.10 182.49 185.37 374577
2025-06-04 186.02 186.71 183.70 183.94 399335
2025-06-05 185.48 187.62 182.61 183.85 504732
2025-06-06 183.71 183.72 175.42 175.93 682140
2025-06-09 176.26 177.86 173.91 176.77 490970
2025-06-10 176.96 177.24 172.89 173.66 410303
2025-06-11 173.66 174.66 172.29 174.56 603741
2025-06-12 176.72 179.58 176.03 179.03 406212
2025-06-13 180.02 183.48 179.59 182.29 1697545
2025-06-16 181.37 182.34 179.27 179.70 791447
2025-06-17 180.22 181.39 177.95 179.80 480353
2025-06-18 179.12 180.67 178.00 179.13 344485
2025-06-20 177.86 182.08 177.86 179.35 1144401
2025-06-23 180.00 185.37 180.00 183.07 485759
2025-06-24 178.51 179.63 175.00 178.14 519053
2025-06-25 176.87 178.83 176.42 176.68 459010
2025-06-26 177.55 180.02 176.68 179.96 433403
2025-06-27 175.88 176.47 172.31 175.48 712081
2025-06-30 176.50 178.08 174.38 177.84 419314
2025-07-01 179.84 180.62 177.33 177.62 369323
2025-07-02 179.18 180.59 177.93 179.30 421895
2025-07-03 178.25 180.27 177.58 179.82 251305
2025-07-07 166.93 168.63 156.64 168.24 3050380
2025-07-08 167.50 167.51 158.66 160.23 1916468
2025-07-09 161.00 161.25 158.08 160.39 990495
2025-07-10 160.72 161.13 157.77 159.79 840036
2025-07-11 161.26 161.73 158.70 159.96 1134376
2025-07-14 159.96 162.44 159.00 159.82 1289313
2025-07-15 160.17 160.48 155.77 157.81 1001641
2025-07-16 158.08 159.68 156.19 157.67 791431
2025-07-17 156.00 156.03 152.68 155.11 1106442
2025-07-18 156.80 156.90 154.48 154.76 674819
2025-07-21 157.00 159.38 156.82 157.48 846659
2025-07-22 158.32 159.86 156.91 158.09 1228367
2025-07-23 158.09 158.09 155.73 157.26 847576
2025-07-24 155.82 157.35 154.45 155.57 587566
2025-07-25 154.69 156.35 153.50 154.99 652151
2025-07-28 154.10 154.52 151.53 151.93 674190
2025-07-29 151.80 153.32 150.75 152.63 775374
2025-07-30 151.60 153.55 151.01 152.11 1083320
2025-07-31 152.03 154.42 150.99 151.42 915824
2025-08-01 154.67 155.28 151.50 152.64 881181
2025-08-04 154.62 157.00 154.32 156.43 710491
2025-08-05 157.00 161.84 156.44 160.18 1411448
2025-08-06 161.15 161.86 160.08 161.33 1130283
2025-08-07 162.81 166.90 162.02 165.33 1187599
2025-08-08 167.88 170.68 166.66 168.97 1015623

Explore More About RGLD

Coins representing dividend payouts and trends

RGLD Dividend History

Discover Royal Gold 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

RGLD Stock Split History

Discover Royal Gold 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

RGLD Historical Prices

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