Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Root Inc (ROOT) Historical Prices: Free Download & Interactive Data Table 2025

ROOT Historical Prices

Summary

Key Stock Metrics

36.87

(October 22, 2024)

52-Week Low

181.14

(March 24, 2025)

52-Week High

530.64

(October 28, 2020)

All-Time High

99.08

(September 12, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2020-10-28 468.00 530.64 468.00 486.00 882776
2020-10-29 505.80 507.24 432.90 464.40 295924
2020-10-30 450.36 459.00 408.78 431.46 278959
2020-11-02 428.40 441.00 391.86 426.42 173962
2020-11-03 424.08 435.42 405.54 409.50 208813
2020-11-04 417.60 427.32 410.40 414.54 41401
2020-11-05 415.98 446.22 414.90 427.68 51605
2020-11-06 432.00 434.70 408.78 409.32 35005
2020-11-09 416.70 420.66 397.53 408.78 61377
2020-11-10 405.00 419.04 400.86 412.02 58176
2020-11-11 414.36 428.76 407.34 409.32 29994
2020-11-12 410.40 411.84 399.60 402.30 34066
2020-11-13 403.38 404.99 373.32 378.00 45026
2020-11-16 388.80 388.80 353.97 357.30 81808
2020-11-17 360.00 363.75 344.16 345.96 49464
2020-11-18 342.36 347.22 307.26 309.06 168092
2020-11-19 311.40 350.10 303.66 346.68 143235
2020-11-20 348.48 350.09 332.10 342.00 35141
2020-11-23 323.76 329.04 306.00 306.36 162761
2020-11-24 313.38 316.44 298.62 301.14 76392
2020-11-25 302.40 315.18 301.86 306.18 65258
2020-11-27 306.54 314.10 304.74 310.14 34919
2020-11-30 317.88 319.41 306.18 318.60 68477
2020-12-01 320.94 321.30 302.94 306.00 88222
2020-12-02 277.65 287.82 262.08 264.60 176766
2020-12-03 268.38 280.62 252.36 257.40 287521
2020-12-04 261.61 262.53 248.04 256.68 126020
2020-12-07 259.20 280.98 252.00 279.36 138294
2020-12-08 271.44 277.20 259.56 269.46 82728
2020-12-09 266.76 270.54 253.26 253.26 83968
2020-12-10 252.18 256.86 248.58 252.36 161845
2020-12-11 253.62 265.72 252.00 253.80 84942
2020-12-14 257.94 272.70 257.04 262.80 83767
2020-12-15 265.14 266.94 249.30 254.52 104777
2020-12-16 254.34 254.97 244.26 250.38 72106
2020-12-17 261.36 264.42 251.82 254.52 127865
2020-12-18 257.22 257.40 250.20 252.90 175096
2020-12-21 261.18 296.67 256.50 295.38 333798
2020-12-22 318.60 355.50 306.90 326.52 320071
2020-12-23 351.00 356.40 316.80 330.66 206527
2020-12-24 337.21 341.28 301.32 309.06 102606
2020-12-28 301.86 320.76 280.44 314.82 138866
2020-12-29 322.02 332.28 301.50 303.84 92788
2020-12-30 306.18 309.42 280.98 297.90 167232
2020-12-31 295.56 295.56 277.56 282.78 105594
2021-01-04 274.68 293.85 261.72 288.90 161611
2021-01-05 288.90 312.12 282.96 310.68 120881
2021-01-06 293.67 310.86 292.50 301.14 81466
2021-01-07 299.70 333.00 297.90 331.20 123911
2021-01-08 332.28 347.94 322.20 347.94 146612
2021-01-11 344.52 345.96 324.90 334.08 94373
2021-01-12 329.04 345.96 317.70 345.78 107028
2021-01-13 345.78 461.34 342.00 416.70 427075
2021-01-14 401.40 404.10 374.58 378.00 163232
2021-01-15 387.00 392.40 347.94 357.48 119072
2021-01-19 358.20 368.82 340.38 342.18 111115
2021-01-20 342.18 344.07 318.60 321.84 188578
2021-01-21 324.00 331.56 310.32 320.04 106930
2021-01-22 317.16 354.24 316.44 352.62 122887
2021-01-25 358.02 390.42 342.36 376.56 183448
2021-01-26 380.88 395.10 362.70 392.94 115457
2021-01-27 383.94 449.10 378.90 394.92 216751
2021-01-28 396.18 400.84 339.12 369.54 116144
2021-01-29 370.80 380.70 351.72 362.79 80484
2021-02-01 370.80 388.08 354.42 382.68 99800
2021-02-02 395.25 397.08 370.93 385.38 100832
2021-02-03 389.88 403.02 379.80 402.30 56786
2021-02-04 406.44 412.38 387.36 394.38 57077
2021-02-05 400.86 401.04 376.56 391.86 61480
2021-02-08 403.38 408.42 362.70 373.32 103069
2021-02-09 377.82 394.54 373.50 393.84 60748
2021-02-10 394.20 394.75 369.00 384.48 40255
2021-02-11 384.30 387.18 370.26 374.40 36223
2021-02-12 382.50 382.50 360.90 366.12 48139
2021-02-16 376.20 376.20 345.63 352.08 97627
2021-02-17 348.12 353.60 331.20 352.08 75318
2021-02-18 349.02 349.02 330.30 330.48 55832
2021-02-19 336.96 337.68 316.80 320.58 118881
2021-02-22 321.66 321.66 306.36 311.94 104080
2021-02-23 306.00 306.72 279.60 299.52 90651
2021-02-24 304.56 308.88 290.52 293.76 55743
2021-02-25 297.00 308.91 283.68 295.56 100015
2021-02-26 266.22 270.00 231.30 242.82 488458
2021-03-01 252.18 257.04 243.00 248.58 105930
2021-03-02 250.20 258.26 240.48 243.90 123053
2021-03-03 251.82 278.10 249.30 252.36 179626
2021-03-04 253.62 259.02 225.00 241.92 163572
2021-03-05 241.20 242.28 213.30 233.10 126702
2021-03-08 233.10 235.80 221.58 222.30 88237
2021-03-09 217.26 228.60 206.82 219.06 230604
2021-03-10 223.56 223.56 200.70 207.00 202591
2021-03-11 210.60 216.54 199.80 211.32 180802
2021-03-12 210.78 210.78 196.38 197.82 203816
2021-03-15 201.60 211.86 195.84 205.38 188288
2021-03-16 209.34 226.62 198.90 201.96 241626
2021-03-17 199.80 203.40 188.10 203.22 232984
2021-03-18 200.70 211.48 196.20 201.42 157707
2021-03-19 202.68 230.40 196.74 216.00 400233
2021-03-22 228.74 230.04 203.40 213.84 372090
2021-03-23 214.92 233.28 211.50 223.20 245249
2021-03-24 232.89 232.89 214.38 220.86 235457
2021-03-25 218.52 232.74 211.68 231.66 450440
2021-03-26 243.00 277.38 236.16 258.12 1409929
2021-03-29 262.08 264.06 229.32 234.90 337035
2021-03-30 232.43 235.08 213.84 234.72 270321
2021-03-31 233.82 246.24 212.58 229.14 452799
2021-04-01 234.36 239.76 219.24 219.42 201251
2021-04-05 222.30 225.00 202.86 215.28 287058
2021-04-06 213.66 227.35 207.23 221.40 155893
2021-04-07 219.96 222.30 214.18 217.44 93088
2021-04-08 218.88 236.16 216.90 222.30 189899
2021-04-09 219.60 220.48 208.80 213.48 151305
2021-04-12 212.04 212.94 201.78 203.58 116501
2021-04-13 202.32 205.38 196.20 203.22 112227
2021-04-14 204.66 211.68 197.64 199.80 104761
2021-04-15 200.70 202.50 189.90 200.16 129083
2021-04-16 198.00 202.86 193.50 199.98 85153
2021-04-19 198.00 198.44 180.90 183.60 222328
2021-04-20 183.60 183.78 169.56 178.20 158576
2021-04-21 175.86 187.38 173.30 183.60 94131
2021-04-22 182.52 190.08 181.98 184.68 82229
2021-04-23 186.12 198.90 185.40 191.88 135454
2021-04-26 190.08 205.20 188.28 197.64 223820
2021-04-27 201.15 209.88 196.92 201.96 122058
2021-04-28 200.88 206.10 192.96 195.30 98243
2021-04-29 200.16 200.52 192.60 195.30 76420
2021-04-30 194.58 199.62 189.90 193.86 82560
2021-05-03 192.42 194.40 184.50 191.88 79548
2021-05-04 187.32 191.08 179.28 189.00 83891
2021-05-05 188.10 196.20 181.08 183.60 129257
2021-05-06 190.26 207.00 177.30 183.96 384961
2021-05-07 184.32 190.62 176.58 187.02 176634
2021-05-10 181.62 182.34 168.30 170.10 205135
2021-05-11 157.50 175.86 147.42 170.01 246162
2021-05-12 164.52 166.50 161.10 163.08 128051
2021-05-13 162.36 164.34 155.88 161.82 134486
2021-05-14 162.00 172.26 156.78 168.12 168340
2021-05-17 167.22 168.66 157.14 164.16 100805
2021-05-18 164.16 172.80 162.54 170.91 74642
2021-05-19 162.18 166.32 158.81 164.34 132074
2021-05-20 163.26 169.38 163.26 166.68 69171
2021-05-21 165.78 169.38 164.34 164.52 60008
2021-05-24 165.24 166.50 158.40 160.74 85871
2021-05-25 159.66 160.20 149.94 150.84 233129
2021-05-26 151.20 159.39 149.76 156.42 200534
2021-05-27 156.60 162.54 153.90 160.38 125879
2021-05-28 163.08 185.94 162.00 164.16 335068
2021-06-01 166.32 168.48 154.98 166.50 206224
2021-06-02 167.94 180.72 164.70 177.12 267165
2021-06-03 176.38 182.16 169.78 172.44 170245
2021-06-04 172.80 177.84 169.92 171.00 96759
2021-06-07 171.00 179.28 166.50 176.40 158733
2021-06-08 181.44 205.56 179.64 203.58 631644
2021-06-09 234.36 264.60 226.44 242.46 2396949
2021-06-10 236.16 242.10 207.00 216.36 505800
2021-06-11 219.59 229.14 210.28 215.82 243020
2021-06-14 211.68 220.86 204.48 216.18 256079
2021-06-15 210.60 210.61 192.96 194.40 335689
2021-06-16 191.88 198.90 187.38 194.04 232921
2021-06-17 190.08 201.60 188.64 197.64 231390
2021-06-18 195.84 198.36 190.80 192.78 229827
2021-06-21 192.78 193.86 187.38 190.26 140996
2021-06-22 189.00 193.32 186.12 193.32 133724
2021-06-23 193.50 198.54 190.44 194.22 176540
2021-06-24 194.40 198.54 191.88 197.28 179985
2021-06-25 200.88 201.06 184.50 193.50 693436
2021-06-28 196.92 199.98 192.78 199.08 217630
2021-06-29 200.16 206.82 190.62 194.40 209715
2021-06-30 191.52 197.28 187.02 194.76 105440
2021-07-01 194.40 194.40 177.48 178.92 204132
2021-07-02 178.92 180.36 169.65 172.08 144534
2021-07-06 173.70 179.10 169.92 170.82 103968
2021-07-07 171.72 172.72 162.18 163.26 107619
2021-07-08 161.28 173.70 158.58 163.44 172984
2021-07-09 164.52 165.78 160.56 164.70 95742
2021-07-12 164.70 166.61 158.28 161.64 112771
2021-07-13 161.82 163.44 156.60 157.68 115704
2021-07-14 157.86 158.58 146.88 147.42 196055
2021-07-15 147.96 156.78 144.72 149.58 193148
2021-07-16 149.22 153.54 142.56 144.72 716732
2021-07-19 141.48 144.72 139.59 143.28 150913
2021-07-20 144.11 148.14 136.08 146.70 218109
2021-07-21 147.06 153.18 144.54 147.60 120802
2021-07-22 148.50 148.77 140.94 142.56 95283
2021-07-23 143.47 143.47 136.26 137.88 115771
2021-07-26 138.42 144.18 136.80 140.04 110890
2021-07-27 138.60 139.86 130.50 133.92 161216
2021-07-28 135.00 141.66 133.92 138.42 102484
2021-07-29 139.68 144.18 136.53 139.50 72116
2021-07-30 137.52 140.74 135.00 137.34 80666
2021-08-02 138.42 138.42 130.14 130.50 211296
2021-08-03 129.78 133.56 127.62 132.66 120172
2021-08-04 132.48 135.54 127.98 131.04 96500
2021-08-05 129.96 130.86 125.64 129.96 174030
2021-08-06 130.14 137.88 128.88 129.06 143411
2021-08-09 130.32 137.34 130.23 136.08 135303
2021-08-10 137.21 137.21 123.30 123.66 357540
2021-08-11 124.02 125.82 119.16 123.66 486343
2021-08-12 122.40 122.40 95.40 99.72 1267256
2021-08-13 98.28 99.00 93.42 94.14 461959
2021-08-16 94.50 104.40 93.60 99.00 674144
2021-08-17 97.20 104.94 96.48 99.90 514427
2021-08-18 99.54 108.72 98.55 104.94 487997
2021-08-19 105.30 107.10 100.53 101.70 200776
2021-08-20 101.63 103.14 99.36 101.70 169323
2021-08-23 103.06 103.14 96.48 100.08 154851
2021-08-24 101.70 108.54 101.44 105.12 224402
2021-08-25 106.56 111.60 104.08 104.40 219848
2021-08-26 103.68 108.27 102.60 106.38 116769
2021-08-27 107.28 118.08 105.84 115.20 562387
2021-08-30 142.56 151.20 113.04 115.02 3041080
2021-08-31 115.27 122.94 109.98 116.10 705840
2021-09-01 117.36 117.72 110.52 113.22 502343
2021-09-02 113.04 115.47 108.54 112.32 385139
2021-09-03 111.96 113.22 106.74 108.18 335960
2021-09-07 107.64 113.04 105.48 106.74 392537
2021-09-08 106.20 120.42 101.16 112.68 1798668
2021-09-09 111.78 122.76 108.18 119.16 1785048
2021-09-10 124.20 125.28 112.68 115.38 1221935
2021-09-13 115.20 118.26 107.28 117.90 642158
2021-09-14 118.62 120.60 106.92 109.08 621209
2021-09-15 108.00 110.16 104.94 106.20 439187
2021-09-16 105.12 109.89 104.94 107.46 273665
2021-09-17 107.64 118.08 107.28 109.80 855367
2021-09-20 106.92 111.42 103.14 104.40 479367
2021-09-21 104.76 107.28 100.26 103.50 420633
2021-09-22 103.86 108.36 101.16 108.36 354428
2021-09-23 108.36 111.24 105.27 110.70 312404
2021-09-24 109.08 110.25 103.14 103.50 383096
2021-09-27 104.07 105.30 100.08 101.70 299259
2021-09-28 100.08 100.80 96.84 97.74 378070
2021-09-29 97.56 98.10 93.42 94.68 368182
2021-09-30 94.32 96.30 84.06 94.86 348717
2021-10-01 96.48 96.48 91.44 93.06 306373
2021-10-04 93.13 93.13 84.96 86.58 492083
2021-10-05 86.53 90.36 85.86 89.10 390039
2021-10-06 86.58 96.84 83.70 91.62 770488
2021-10-07 91.77 96.48 90.18 92.70 328982
2021-10-08 93.06 93.78 88.38 90.00 195260
2021-10-11 89.46 92.70 88.56 89.28 128437
2021-10-12 89.10 92.34 88.56 90.72 254258
2021-10-13 90.72 91.62 88.38 91.44 245196
2021-10-14 91.98 99.18 91.26 94.50 477705
2021-10-15 94.68 97.02 90.54 91.44 239747
2021-10-18 91.08 91.44 89.28 89.64 183835
2021-10-19 90.00 96.84 86.76 92.70 407232
2021-10-20 92.52 97.56 91.80 96.12 345229
2021-10-21 95.04 101.16 94.68 98.64 279007
2021-10-22 97.38 98.28 92.92 94.14 171117
2021-10-25 94.14 95.40 91.98 95.40 195074
2021-10-26 95.04 95.22 89.24 89.82 255566
2021-10-27 90.00 90.90 86.58 86.94 214468
2021-10-28 87.66 88.56 84.96 86.76 226329
2021-10-29 86.22 87.39 82.80 83.52 219794
2021-11-01 83.88 89.64 83.34 89.64 299941
2021-11-02 89.10 89.28 85.14 88.02 209656
2021-11-03 87.48 94.50 87.48 91.44 270289
2021-11-04 92.88 93.24 88.02 90.54 202145
2021-11-05 90.72 91.29 86.58 88.20 211420
2021-11-08 87.75 92.70 86.94 91.26 242426
2021-11-09 91.62 92.16 85.68 89.10 198240
2021-11-10 88.20 90.72 83.43 84.06 454150
2021-11-11 94.32 116.73 91.44 104.04 2962093
2021-11-12 107.46 108.72 98.37 100.62 629031
2021-11-15 97.11 98.64 89.55 90.54 586199
2021-11-16 90.00 92.43 87.66 90.00 248675
2021-11-17 88.92 90.72 86.20 86.22 225756
2021-11-18 85.50 86.40 77.58 79.74 391193
2021-11-19 79.20 85.32 79.02 80.82 185099
2021-11-22 81.18 81.54 75.42 77.40 327501
2021-11-23 75.06 77.76 71.64 73.80 408159
2021-11-24 72.72 76.68 71.10 75.78 202630
2021-11-26 72.18 73.80 69.84 73.44 234222
2021-11-29 73.03 73.44 70.20 73.26 207273
2021-11-30 71.46 74.34 69.12 71.64 330192
2021-12-01 71.28 71.64 64.11 64.80 327435
2021-12-02 64.44 66.42 61.74 63.36 272104
2021-12-03 63.00 63.90 58.68 59.94 273928
2021-12-06 59.04 64.44 56.52 61.74 229547
2021-12-07 61.92 67.50 61.92 66.60 233266
2021-12-08 66.24 70.02 65.24 68.76 142394
2021-12-09 67.68 68.67 62.10 63.36 222058
2021-12-10 63.00 64.62 59.85 60.66 215624
2021-12-13 60.12 61.58 57.78 59.04 126600
2021-12-14 56.70 60.10 55.44 58.32 161574
2021-12-15 57.60 60.03 54.72 59.58 220758
2021-12-16 60.66 61.38 57.06 57.24 156341
2021-12-17 56.52 62.10 55.44 55.80 465806
2021-12-20 55.44 56.34 53.37 54.72 300785
2021-12-21 54.72 59.22 54.63 56.88 316185
2021-12-22 57.42 59.13 55.98 57.78 244515
2021-12-23 57.42 58.86 56.49 58.32 193154
2021-12-27 57.60 58.32 55.62 55.80 189397
2021-12-28 55.95 56.34 53.64 55.08 222961
2021-12-29 54.90 55.71 51.12 51.84 292972
2021-12-30 51.30 58.32 51.30 55.62 333600
2021-12-31 55.98 57.96 55.62 55.80 200233
2022-01-03 57.21 61.02 56.16 59.22 188980
2022-01-04 59.94 60.93 55.80 56.88 177351
2022-01-05 56.34 58.50 52.74 53.10 189743
2022-01-06 53.82 54.72 50.04 51.30 255060
2022-01-07 51.13 54.00 51.12 51.48 106465
2022-01-10 50.94 51.12 47.70 50.58 194463
2022-01-11 50.22 52.20 49.32 51.48 97346
2022-01-12 52.20 52.20 48.60 50.22 137500
2022-01-13 50.22 50.94 47.16 47.34 129560
2022-01-14 46.38 48.60 45.18 48.42 179876
2022-01-18 47.70 48.24 44.28 44.64 207459
2022-01-19 45.00 45.54 42.30 42.84 144347
2022-01-20 43.74 44.91 40.86 41.04 189940
2022-01-21 38.52 38.70 32.76 34.20 570888
2022-01-24 31.47 34.02 29.70 34.02 320461
2022-01-25 32.40 34.92 32.04 34.02 180947
2022-01-26 35.64 35.82 30.60 30.96 332764
2022-01-27 32.58 32.58 28.08 28.44 262234
2022-01-28 29.34 33.48 28.44 32.04 395664
2022-01-31 34.02 38.88 32.94 36.18 358983
2022-02-01 37.08 38.88 34.56 37.80 190349
2022-02-02 38.16 38.34 34.38 35.10 149018
2022-02-03 34.02 35.06 32.58 32.94 77282
2022-02-04 33.12 34.38 32.04 34.20 103653
2022-02-07 34.56 36.18 33.84 34.02 105894
2022-02-08 34.56 34.56 32.40 33.12 185457
2022-02-09 34.20 35.28 32.40 34.56 266143
2022-02-10 33.30 34.92 32.04 32.22 146761
2022-02-11 32.76 33.48 30.60 30.78 106058
2022-02-14 30.96 31.47 29.52 30.42 91375
2022-02-15 30.78 32.76 30.78 32.22 132811
2022-02-16 32.40 32.58 30.60 31.50 95650
2022-02-17 31.50 32.04 29.34 29.70 110977
2022-02-18 29.70 30.42 28.08 28.80 149495
2022-02-22 28.44 29.70 27.54 27.72 208190
2022-02-23 29.16 29.16 25.74 26.10 296166
2022-02-24 25.92 29.70 23.40 29.52 446498
2022-02-25 28.98 34.38 28.62 33.30 395146
2022-02-28 32.76 34.38 31.68 32.58 265972
2022-03-01 32.94 32.94 30.60 31.32 158899
2022-03-02 31.50 31.68 28.44 29.34 176991
2022-03-03 30.24 30.60 27.72 27.72 143211
2022-03-04 27.54 28.21 26.64 26.82 176573
2022-03-07 26.82 28.62 26.46 27.72 125433
2022-03-08 27.72 28.26 25.74 27.36 183496
2022-03-09 28.08 30.06 27.54 29.88 147863
2022-03-10 28.80 30.24 28.17 29.52 80343
2022-03-11 29.52 30.24 27.54 27.54 102767
2022-03-14 27.72 28.08 24.66 25.29 167388
2022-03-15 25.20 27.90 24.66 27.36 137104
2022-03-16 28.08 30.15 27.36 28.98 233084
2022-03-17 29.88 36.00 29.07 32.58 557395
2022-03-18 32.22 39.06 31.86 38.88 650697
2022-03-21 38.16 42.66 36.18 36.90 604524
2022-03-22 37.26 40.14 36.90 38.52 236893
2022-03-23 38.88 40.86 37.62 37.80 177476
2022-03-24 38.34 38.52 36.72 38.52 78737
2022-03-25 38.52 38.52 35.46 36.72 198157
2022-03-28 36.72 37.79 34.38 37.44 148612
2022-03-29 37.80 41.40 37.80 40.50 231193
2022-03-30 40.32 42.14 37.80 37.98 167845
2022-03-31 38.16 38.52 35.28 35.46 110611
2022-04-01 35.82 37.44 35.28 36.18 103207
2022-04-04 36.36 38.52 35.64 38.16 132853
2022-04-05 37.80 37.80 35.10 35.10 143265
2022-04-06 34.38 34.92 33.12 33.84 119204
2022-04-07 33.84 34.56 32.22 33.30 108698
2022-04-08 32.76 33.30 30.78 32.40 153282
2022-04-11 31.50 33.66 30.96 32.40 103568
2022-04-12 32.22 35.10 32.22 32.58 166663
2022-04-13 32.76 34.56 32.40 33.48 98910
2022-04-14 33.48 33.84 30.96 31.14 114493
2022-04-18 30.60 31.01 28.26 28.98 188791
2022-04-19 28.44 32.22 28.44 31.32 154387
2022-04-20 31.32 31.36 30.06 30.24 105652
2022-04-21 30.24 31.32 27.36 28.08 151806
2022-04-22 27.90 28.80 26.64 28.08 122466
2022-04-25 27.00 29.25 27.00 28.80 182348
2022-04-26 29.16 30.96 27.90 29.88 257024
2022-04-27 30.42 32.76 29.16 31.14 244209
2022-04-28 32.94 36.00 29.52 34.38 465053
2022-04-29 34.02 36.90 33.48 34.74 282675
2022-05-02 34.56 35.91 32.40 34.38 142927
2022-05-03 34.38 35.10 32.40 32.94 95863
2022-05-04 33.30 34.56 31.68 34.20 95312
2022-05-05 33.30 33.48 30.42 31.14 125208
2022-05-06 30.96 32.13 28.80 29.70 148347
2022-05-09 28.62 29.07 26.28 26.46 211300
2022-05-10 27.36 27.90 23.22 24.30 222322
2022-05-11 23.76 23.94 21.24 21.78 211462
2022-05-12 21.42 22.68 20.52 22.14 253304
2022-05-13 23.58 24.84 23.22 24.48 207197
2022-05-16 24.48 24.66 21.96 22.14 138690
2022-05-17 22.68 24.30 22.50 23.94 109938
2022-05-18 23.04 25.02 22.68 23.58 94680
2022-05-19 23.22 25.02 23.04 24.12 70925
2022-05-20 24.66 24.66 21.96 23.22 100992
2022-05-23 23.04 23.07 21.24 21.78 184647
2022-05-24 20.88 22.50 19.98 22.32 146038
2022-05-25 22.32 23.04 21.42 23.04 72336
2022-05-26 22.68 24.30 22.68 23.40 75149
2022-05-27 24.12 25.74 23.58 25.56 92290
2022-05-31 25.38 27.00 24.12 25.02 190819
2022-06-01 25.20 25.81 23.94 24.66 103879
2022-06-02 24.84 27.18 24.30 26.64 91303
2022-06-03 26.64 27.18 25.02 25.74 86704
2022-06-06 26.46 27.18 25.20 25.74 120682
2022-06-07 24.66 26.10 24.12 25.56 125944
2022-06-08 25.20 25.92 24.66 25.92 74549
2022-06-09 25.38 25.47 23.22 23.40 111498
2022-06-10 22.68 23.31 21.96 22.14 68297
2022-06-13 21.42 22.14 19.98 20.70 114277
2022-06-14 20.88 21.42 20.34 21.06 109821
2022-06-15 21.24 23.49 21.24 22.68 139170
2022-06-16 21.96 22.86 21.06 21.24 138589
2022-06-17 21.78 23.76 21.60 22.68 172319
2022-06-21 23.22 25.11 22.86 23.22 162328
2022-06-22 22.14 25.29 22.14 23.94 159806
2022-06-23 24.30 27.36 24.12 26.28 197283
2022-06-24 26.46 27.36 23.94 24.30 963716
2022-06-27 24.30 25.11 22.86 24.12 140106
2022-06-28 24.12 24.75 22.32 22.68 95659
2022-06-29 22.14 22.65 20.70 20.88 121380
2022-06-30 21.06 21.78 19.98 21.42 90670
2022-07-01 21.60 21.78 20.88 21.24 51824
2022-07-05 20.70 21.78 20.16 21.78 70401
2022-07-06 21.60 21.96 20.52 20.52 133653
2022-07-07 20.70 21.60 20.52 21.24 122804
2022-07-08 20.70 21.42 20.34 20.70 92130
2022-07-11 20.70 20.70 18.18 18.54 236985
2022-07-12 18.54 19.26 18.18 18.90 129181
2022-07-13 17.64 18.54 16.92 18.18 193474
2022-07-14 18.00 18.90 18.00 18.72 71546
2022-07-15 19.26 19.40 18.00 18.72 65113
2022-07-18 19.08 19.08 18.18 18.54 84711
2022-07-19 18.54 19.08 18.36 18.90 55458
2022-07-20 18.72 19.80 18.72 19.62 106582
2022-07-21 19.26 19.80 18.90 19.62 50318
2022-07-22 19.08 19.44 18.18 18.18 76471
2022-07-25 18.36 19.26 17.30 19.08 108558
2022-07-26 18.36 18.84 18.18 18.18 47824
2022-07-27 18.18 18.90 18.00 18.90 69584
2022-07-28 18.36 19.62 18.00 19.44 82380
2022-07-29 19.44 19.44 18.63 18.90 86445
2022-08-01 18.54 20.52 18.18 18.90 125949
2022-08-02 18.90 22.14 18.54 21.06 169697
2022-08-03 20.88 22.86 20.52 22.86 121164
2022-08-04 22.86 24.03 22.68 23.76 96589
2022-08-05 22.86 25.38 22.68 24.84 94924
2022-08-08 25.74 26.10 23.58 24.66 195401
2022-08-09 20.34 21.60 17.82 18.54 431235
2022-08-10 18.72 18.90 17.19 17.77 405072
2022-08-11 18.00 18.72 17.82 18.18 108551
2022-08-12 18.00 18.32 16.92 17.10 501358
2022-08-15 14.46 19.26 14.46 19.22 972263
2022-08-16 18.91 19.68 17.78 19.66 500269
2022-08-17 19.72 21.38 19.68 20.27 461654
2022-08-18 19.23 19.85 16.90 17.13 521051
2022-08-19 16.97 17.01 14.64 14.71 671033
2022-08-22 14.69 15.00 13.80 13.85 375225
2022-08-23 13.77 14.45 13.57 14.31 348339
2022-08-24 14.30 15.57 14.22 15.38 375159
2022-08-25 15.50 15.75 14.31 14.57 340171
2022-08-26 14.62 14.73 13.34 13.37 297124
2022-08-29 13.23 13.63 12.75 12.77 307360
2022-08-30 12.98 13.15 12.33 12.69 266513
2022-08-31 12.67 12.77 12.02 12.39 208923
2022-09-01 12.27 12.27 11.11 11.40 394635
2022-09-02 11.64 11.82 11.04 11.17 202433
2022-09-06 11.26 11.37 10.71 10.87 297375
2022-09-07 10.79 11.12 10.79 10.97 330352
2022-09-08 10.89 11.04 10.56 11.00 318456
2022-09-09 11.11 12.13 10.98 11.70 620977
2022-09-12 11.81 12.17 10.99 11.57 487633
2022-09-13 10.89 11.21 10.56 10.58 458266
2022-09-14 10.54 10.55 9.95 10.30 464244
2022-09-15 10.21 10.59 10.16 10.36 190495
2022-09-16 10.16 10.37 9.60 9.60 364082
2022-09-19 9.48 9.75 9.39 9.63 175425
2022-09-20 9.62 9.62 9.24 9.27 233260
2022-09-21 9.28 9.76 9.08 9.20 252358
2022-09-22 9.15 9.32 8.48 8.49 317426
2022-09-23 8.35 8.70 8.27 8.53 258915
2022-09-26 8.50 8.83 8.28 8.35 165365
2022-09-27 8.72 8.72 8.25 8.32 220632
2022-09-28 8.38 8.80 8.24 8.66 163119
2022-09-29 8.49 8.52 7.85 7.99 242491
2022-09-30 8.01 8.36 7.75 7.88 234093
2022-10-03 8.08 8.45 7.82 8.39 271881
2022-10-04 8.65 9.00 8.54 8.69 308058
2022-10-05 8.79 9.66 8.32 9.09 698331
2022-10-06 9.04 9.39 8.54 8.64 323325
2022-10-07 8.41 8.53 8.01 8.20 309591
2022-10-10 8.28 8.43 8.01 8.38 154786
2022-10-11 8.31 8.66 7.91 8.52 235663
2022-10-12 8.48 8.49 8.17 8.33 192345
2022-10-13 8.02 8.62 7.85 8.59 240439
2022-10-14 8.70 8.95 7.77 7.78 178096
2022-10-17 7.96 8.20 7.78 7.83 196029
2022-10-18 8.08 8.23 7.66 7.72 164381
2022-10-19 7.67 7.67 6.92 7.06 327890
2022-10-20 6.98 7.15 6.91 6.91 147869
2022-10-21 6.81 6.89 6.51 6.81 219788
2022-10-24 6.80 6.80 6.26 6.51 246891
2022-10-25 6.46 7.36 6.46 7.30 272236
2022-10-26 7.25 7.77 7.10 7.51 120528
2022-10-27 7.56 7.73 7.35 7.42 112148
2022-10-28 7.30 7.80 7.22 7.78 98139
2022-10-31 7.80 8.66 7.73 8.53 247077
2022-11-01 8.74 8.97 7.99 8.07 168663
2022-11-02 8.02 8.25 7.64 7.64 153548
2022-11-03 7.45 7.74 7.42 7.52 111134
2022-11-04 7.49 7.60 7.17 7.56 129037
2022-11-07 7.47 7.58 7.05 7.11 133396
2022-11-08 7.24 7.43 6.86 7.11 163029
2022-11-09 7.01 7.01 6.52 6.55 149786
2022-11-10 7.04 8.19 6.88 7.80 346896
2022-11-11 7.64 8.75 7.53 8.37 269731
2022-11-14 8.24 8.34 7.82 7.85 171484
2022-11-15 8.11 8.46 7.81 8.21 298241
2022-11-16 8.29 8.35 7.92 8.10 266786
2022-11-17 7.78 7.78 7.28 7.33 251907
2022-11-18 7.53 7.56 6.92 7.05 155445
2022-11-21 6.84 6.95 6.70 6.88 133575
2022-11-22 6.89 6.94 6.61 6.78 90095
2022-11-23 6.74 7.39 6.70 7.29 131885
2022-11-25 7.20 7.57 7.04 7.52 59681
2022-11-28 7.35 7.48 6.78 6.91 272992
2022-11-29 6.90 7.29 6.87 7.20 114191
2022-11-30 7.18 7.40 6.93 7.27 205094
2022-12-01 7.33 7.59 6.99 7.05 207631
2022-12-02 6.93 7.57 6.88 7.53 178931
2022-12-05 7.35 7.68 6.94 6.99 152363
2022-12-06 7.03 7.06 6.35 6.39 219643
2022-12-07 6.29 6.37 5.67 5.74 334903
2022-12-08 5.80 5.95 5.64 5.83 112290
2022-12-09 5.85 5.91 5.57 5.60 148556
2022-12-12 5.61 5.64 5.41 5.60 122917
2022-12-13 5.86 6.06 5.21 5.28 242069
2022-12-14 5.35 5.86 5.33 5.46 355096
2022-12-15 5.23 5.34 4.91 4.96 248825
2022-12-16 4.91 5.30 4.90 5.17 197536
2022-12-19 5.10 5.14 4.65 4.74 261797
2022-12-20 4.66 5.05 4.66 4.89 159769
2022-12-21 4.91 4.91 4.70 4.73 192065
2022-12-22 4.65 4.67 4.39 4.46 172236
2022-12-23 4.42 4.66 4.41 4.64 118600
2022-12-27 4.61 4.61 4.20 4.21 183228
2022-12-28 4.17 4.35 4.06 4.16 164273
2022-12-29 4.20 4.49 4.12 4.49 220009
2022-12-30 4.32 4.55 4.32 4.49 153462
2023-01-03 4.38 4.69 4.22 4.31 204334
2023-01-04 4.32 4.65 4.32 4.63 167893
2023-01-05 4.59 4.70 4.42 4.50 156394
2023-01-06 4.59 4.64 4.30 4.40 167175
2023-01-09 4.38 4.60 4.37 4.40 168169
2023-01-10 4.41 4.60 4.33 4.48 158746
2023-01-11 4.49 4.78 4.45 4.72 178411
2023-01-12 4.82 5.27 4.65 5.24 244685
2023-01-13 5.16 5.44 5.02 5.29 208696
2023-01-17 5.23 5.39 5.17 5.33 123663
2023-01-18 5.35 5.49 4.96 5.15 240743
2023-01-19 5.07 5.14 4.91 4.92 145186
2023-01-20 4.94 5.13 4.81 5.10 130798
2023-01-23 5.13 5.38 5.04 5.38 117957
2023-01-24 5.34 5.50 5.12 5.15 66921
2023-01-25 5.12 5.29 4.95 5.26 75275
2023-01-26 5.38 5.48 5.16 5.23 66088
2023-01-27 5.19 5.63 5.16 5.61 117177
2023-01-30 5.53 5.79 5.40 5.63 145402
2023-01-31 5.66 6.05 5.60 5.88 195369
2023-02-01 5.94 6.22 5.72 6.12 223921
2023-02-02 6.43 7.63 6.40 7.34 623881
2023-02-03 7.13 7.55 6.91 7.24 219049
2023-02-06 7.13 7.50 6.88 7.02 171229
2023-02-07 7.07 7.15 6.44 6.70 192571
2023-02-08 6.58 6.93 6.31 6.34 93447
2023-02-09 6.40 6.40 5.68 5.74 168584
2023-02-10 5.58 5.81 5.58 5.77 112927
2023-02-13 5.80 5.99 5.60 5.88 79319
2023-02-14 5.77 6.26 5.68 6.24 104337
2023-02-15 6.12 6.89 6.05 6.83 115594
2023-02-16 6.62 6.93 6.48 6.66 133887
2023-02-17 6.60 6.60 6.08 6.18 134894
2023-02-21 6.11 6.13 5.84 5.93 85963
2023-02-22 5.89 6.08 5.80 5.86 113384
2023-02-23 6.00 6.23 5.37 5.77 229932
2023-02-24 5.35 5.60 5.30 5.35 156552
2023-02-27 5.32 5.44 4.93 4.97 164549
2023-02-28 5.02 5.13 4.86 5.01 96256
2023-03-01 5.08 5.13 4.87 4.89 109162
2023-03-02 4.72 4.90 4.63 4.83 98611
2023-03-03 4.89 5.07 4.85 4.99 81460
2023-03-06 4.96 5.11 4.70 4.73 112990
2023-03-07 4.74 4.87 4.62 4.66 105261
2023-03-08 4.66 4.74 4.50 4.53 118368
2023-03-09 4.51 4.54 3.97 3.98 301647
2023-03-10 3.95 4.00 3.65 3.69 261828
2023-03-13 3.60 3.70 3.37 3.46 244179
2023-03-14 3.56 3.80 3.40 3.47 142490
2023-03-15 3.42 3.58 3.31 3.57 125471
2023-03-16 3.48 3.82 3.43 3.78 147917
2023-03-17 3.74 3.74 3.43 3.54 212190
2023-03-20 3.58 3.74 3.45 3.66 150815
2023-03-21 3.71 4.20 3.70 4.12 163147
2023-03-22 4.13 4.32 4.06 4.11 173037
2023-03-23 4.17 4.47 4.04 4.15 127604
2023-03-24 4.14 4.40 4.02 4.37 122034
2023-03-27 4.37 4.37 4.11 4.33 80513
2023-03-28 4.26 4.33 4.01 4.11 78899
2023-03-29 4.12 4.50 4.09 4.48 78613
2023-03-30 4.52 4.70 4.48 4.58 99893
2023-03-31 4.61 4.67 4.41 4.51 91045
2023-04-03 4.54 4.54 4.17 4.36 215543
2023-04-04 4.35 4.48 4.23 4.45 86560
2023-04-05 4.36 4.38 4.11 4.16 51643
2023-04-06 4.12 4.36 4.07 4.33 73995
2023-04-10 4.36 4.38 4.20 4.33 75806
2023-04-11 4.39 4.45 4.27 4.28 52925
2023-04-12 4.37 4.49 4.12 4.15 52947
2023-04-13 4.16 4.21 4.11 4.14 64017
2023-04-14 4.18 4.23 3.81 4.00 116609
2023-04-17 3.96 4.07 3.90 3.99 115702
2023-04-18 4.03 4.04 3.82 3.93 129202
2023-04-19 4.05 4.24 3.97 4.19 251352
2023-04-20 4.19 4.20 3.92 3.95 112117
2023-04-21 3.96 4.01 3.81 3.83 95544
2023-04-24 3.85 3.85 3.70 3.74 57382
2023-04-25 3.68 3.99 3.63 3.87 142092
2023-04-26 3.85 4.06 3.76 3.94 91023
2023-04-27 3.97 4.24 3.94 4.20 68196
2023-04-28 4.19 4.42 4.10 4.29 101794
2023-05-01 4.29 4.33 4.12 4.24 62375
2023-05-02 4.21 4.21 3.90 4.02 110611
2023-05-03 4.05 4.27 4.00 4.15 136053
2023-05-04 4.11 5.04 4.11 4.88 277469
2023-05-05 5.06 5.36 4.86 5.32 208123
2023-05-08 5.28 5.78 5.04 5.54 160861
2023-05-09 5.50 5.50 5.15 5.21 90467
2023-05-10 5.31 5.47 5.13 5.19 93771
2023-05-11 5.26 5.26 5.07 5.14 72359
2023-05-12 5.18 5.28 4.80 5.00 129518
2023-05-15 5.04 5.04 4.80 4.91 97449
2023-05-16 4.80 4.87 4.52 4.56 102037
2023-05-17 4.54 4.75 4.50 4.73 72125
2023-05-18 4.75 4.77 4.50 4.70 75840
2023-05-19 4.77 4.79 4.41 4.44 48895
2023-05-22 4.44 4.73 4.44 4.71 61609
2023-05-23 4.72 4.95 4.63 4.70 74347
2023-05-24 4.71 4.77 4.45 4.48 53412
2023-05-25 4.51 4.59 4.31 4.42 70294
2023-05-26 4.43 4.58 4.29 4.48 44139
2023-05-30 4.53 4.85 4.52 4.82 67202
2023-05-31 4.82 4.88 4.60 4.81 81381
2023-06-01 4.74 5.02 4.66 4.76 97013
2023-06-02 4.79 5.06 4.72 4.98 65203
2023-06-05 4.98 4.99 4.73 4.79 54846
2023-06-06 4.72 5.50 4.72 5.21 146000
2023-06-07 5.27 6.16 5.22 6.02 280304
2023-06-08 6.05 6.24 5.61 5.91 226224
2023-06-09 5.90 5.99 5.53 5.60 100987
2023-06-12 5.71 5.95 5.54 5.87 147656
2023-06-13 5.96 6.21 5.86 6.00 96868
2023-06-14 6.01 6.09 5.65 5.79 103794
2023-06-15 5.79 6.50 5.72 6.41 200505
2023-06-16 6.50 6.50 6.22 6.35 143025
2023-06-20 6.30 6.35 5.83 6.02 118513
2023-06-21 5.92 12.62 5.70 9.62 2838126
2023-06-22 14.40 14.80 12.10 12.90 9747651
2023-06-23 12.73 12.80 10.73 10.98 2155928
2023-06-26 10.24 11.36 10.18 10.98 545954
2023-06-27 10.63 10.87 9.77 9.98 419375
2023-06-28 9.90 12.14 9.85 11.94 660683
2023-06-29 11.53 12.40 10.71 11.21 715950
2023-06-30 8.50 9.98 8.42 8.94 1004125
2023-07-03 8.97 10.60 8.95 10.08 439376
2023-07-05 9.98 10.00 9.31 9.80 230937
2023-07-06 9.44 10.08 9.38 9.88 171461
2023-07-07 9.88 10.52 9.32 10.18 254278
2023-07-10 10.24 11.19 10.00 10.69 279927
2023-07-11 10.57 10.94 10.26 10.66 139620
2023-07-12 10.98 11.48 10.40 10.50 274919
2023-07-13 10.72 11.10 10.45 10.71 149483
2023-07-14 10.77 10.80 9.79 9.85 190723
2023-07-17 9.79 10.84 9.72 10.45 165426
2023-07-18 10.39 11.33 10.39 10.65 143440
2023-07-19 11.47 13.05 11.13 12.63 1049387
2023-07-20 12.29 13.67 11.30 11.45 630021
2023-07-21 11.81 12.17 11.03 11.30 261340
2023-07-24 11.00 11.28 10.30 10.98 265084
2023-07-25 11.02 11.22 9.96 10.03 259227
2023-07-26 10.10 10.50 9.82 10.08 105562
2023-07-27 10.14 10.65 9.62 9.67 160502
2023-07-28 9.75 10.28 9.60 10.11 130317
2023-07-31 10.10 10.95 10.05 10.89 134447
2023-08-01 10.56 10.98 10.20 10.93 103791
2023-08-02 10.63 10.67 10.01 10.33 172112
2023-08-03 11.02 12.44 10.83 10.98 656992
2023-08-04 10.97 10.97 9.85 10.09 282110
2023-08-07 10.21 10.35 9.68 9.70 150158
2023-08-08 9.67 9.82 9.28 9.56 120239
2023-08-09 9.49 9.52 9.04 9.06 106036
2023-08-10 9.05 9.52 8.72 9.11 241557
2023-08-11 9.00 9.68 9.00 9.40 129903
2023-08-14 9.42 9.42 9.02 9.30 98922
2023-08-15 9.31 9.60 8.94 9.02 90413
2023-08-16 9.00 9.42 8.94 9.16 74639
2023-08-17 9.11 9.16 8.75 8.86 116023
2023-08-18 8.73 9.57 8.68 9.45 119965
2023-08-21 9.45 9.61 8.83 8.97 105384
2023-08-22 8.99 9.13 8.75 9.02 73284
2023-08-23 9.29 9.94 9.15 9.85 109870
2023-08-24 9.83 10.10 9.46 10.08 77302
2023-08-25 10.29 11.02 10.02 10.69 191185
2023-08-28 10.68 10.89 10.29 10.59 148616
2023-08-29 10.55 11.30 10.51 11.17 112943
2023-08-30 11.00 11.81 10.97 11.67 161844
2023-08-31 11.70 11.96 11.23 11.44 135673
2023-09-01 11.42 11.90 11.41 11.80 80006
2023-09-05 11.80 11.99 11.61 11.78 46666
2023-09-06 11.78 11.88 11.47 11.68 95253
2023-09-07 11.53 11.75 11.27 11.58 42485
2023-09-08 11.51 11.57 10.95 11.24 50119
2023-09-11 11.52 11.52 11.52 11.52 787
2023-09-12 11.46 11.71 11.18 11.23 56100
2023-09-13 11.22 11.22 10.32 10.79 139696
2023-09-14 10.83 11.17 10.83 10.90 41895
2023-09-15 10.96 11.00 10.32 10.55 83060
2023-09-18 10.55 10.76 10.24 10.58 45941
2023-09-19 10.52 10.60 10.17 10.52 48266
2023-09-20 10.60 11.20 10.52 10.80 103750
2023-09-21 10.57 10.81 10.26 10.39 45256
2023-09-22 10.55 10.58 10.01 10.20 57003
2023-09-25 10.04 10.10 9.69 9.90 51761
2023-09-26 9.72 10.09 9.68 9.75 86265
2023-09-27 9.89 10.00 9.54 9.57 28061
2023-09-28 9.57 9.61 9.32 9.50 56503
2023-09-29 9.54 9.87 9.51 9.51 47026
2023-10-02 9.39 9.63 8.75 8.83 52746
2023-10-03 8.90 8.90 8.34 8.46 57835
2023-10-04 8.53 8.95 8.39 8.88 29752
2023-10-05 8.90 9.16 8.72 8.96 23530
2023-10-06 8.90 9.79 8.87 9.52 51675
2023-10-09 9.27 9.94 9.27 9.78 60341
2023-10-10 9.83 9.96 9.49 9.91 161210
2023-10-11 9.86 10.49 9.86 10.42 39274
2023-10-12 10.30 10.37 9.91 10.05 24570
2023-10-13 10.03 10.11 9.57 9.63 39301
2023-10-16 9.77 10.19 9.60 10.11 38025
2023-10-17 10.01 10.56 9.65 10.18 50966
2023-10-18 10.00 10.10 9.63 9.71 21702
2023-10-19 9.69 9.86 9.39 9.42 17214
2023-10-20 9.43 9.43 9.00 9.22 29996
2023-10-23 9.12 9.36 8.87 9.18 23249
2023-10-24 9.18 9.74 9.17 9.58 28960
2023-10-25 9.58 9.80 9.07 9.10 21246
2023-10-26 9.18 9.35 8.84 9.10 32120
2023-10-27 9.03 9.09 8.42 8.64 106868
2023-10-30 8.65 8.79 8.25 8.58 33908
2023-10-31 8.59 9.14 8.59 9.04 25064
2023-11-01 8.74 9.48 8.74 8.85 83301
2023-11-02 8.93 10.39 8.93 10.30 136439
2023-11-03 10.33 10.69 9.92 9.94 58081
2023-11-06 9.94 10.15 9.61 10.04 26896
2023-11-07 10.00 10.64 10.00 10.55 36089
2023-11-08 10.54 10.64 10.04 10.13 38038
2023-11-09 10.30 10.43 9.71 9.87 55279
2023-11-10 10.09 10.09 9.73 9.83 35147
2023-11-13 9.67 10.88 9.67 10.60 670431
2023-11-14 9.99 10.54 9.30 9.40 339267
2023-11-15 9.35 10.00 9.35 9.80 203677
2023-11-16 9.90 9.90 9.22 9.47 88750
2023-11-17 9.59 9.70 9.30 9.44 46833
2023-11-20 9.54 9.74 9.40 9.70 83934
2023-11-21 9.56 9.96 9.42 9.42 71601
2023-11-22 9.54 9.75 9.27 9.43 29778
2023-11-24 9.36 9.97 9.36 9.74 41602
2023-11-27 9.66 9.74 9.20 9.20 87929
2023-11-28 9.28 9.57 8.81 9.52 31605
2023-11-29 9.57 9.92 9.55 9.65 44034
2023-11-30 9.62 9.88 9.50 9.67 27212
2023-12-01 9.61 10.60 9.61 10.55 101884
2023-12-04 10.60 12.41 10.58 12.39 365976
2023-12-05 12.36 14.60 11.50 11.88 1380337
2023-12-06 12.18 12.58 11.25 11.50 158883
2023-12-07 11.40 11.50 9.83 10.25 291352
2023-12-08 10.25 10.79 10.25 10.70 124458
2023-12-11 10.71 10.73 10.13 10.32 60889
2023-12-12 10.32 10.36 9.82 9.84 82421
2023-12-13 9.90 10.04 9.54 9.88 120656
2023-12-14 10.00 10.55 10.00 10.47 129153
2023-12-15 10.66 10.68 10.29 10.52 59432
2023-12-18 10.47 10.69 10.36 10.41 43778
2023-12-19 10.45 10.77 10.38 10.60 61307
2023-12-20 10.50 11.15 10.41 10.46 93516
2023-12-21 10.54 10.86 10.47 10.78 37877
2023-12-22 10.81 11.08 10.66 10.85 44437
2023-12-26 10.77 11.15 10.64 11.08 83883
2023-12-27 11.08 11.25 10.01 10.72 195445
2023-12-28 10.72 11.27 10.42 10.55 153900
2023-12-29 10.46 10.65 10.17 10.48 65875
2024-01-02 10.42 10.76 10.35 10.47 41200
2024-01-03 10.37 10.75 10.30 10.50 57945
2024-01-04 10.50 10.58 10.40 10.45 49327
2024-01-05 10.42 10.69 10.34 10.65 57725
2024-01-08 10.73 11.39 10.62 11.12 85413
2024-01-09 11.06 11.06 10.68 10.80 37899
2024-01-10 10.89 10.89 10.42 10.58 64170
2024-01-11 10.55 10.61 10.08 10.17 61791
2024-01-12 10.27 10.34 9.54 9.78 88436
2024-01-16 9.70 9.74 9.05 9.09 107831
2024-01-17 9.05 9.43 8.91 9.35 74634
2024-01-18 9.34 9.38 9.03 9.13 38506
2024-01-19 9.23 9.23 8.77 8.91 94355
2024-01-22 9.04 9.71 9.01 9.12 109690
2024-01-23 9.29 9.29 8.84 9.00 50925
2024-01-24 9.19 9.19 8.74 8.81 54305
2024-01-25 8.94 9.06 8.76 8.80 43242
2024-01-26 8.80 8.95 8.74 8.76 37211
2024-01-29 8.73 8.96 8.56 8.64 74293
2024-01-30 8.54 8.59 8.23 8.42 60103
2024-01-31 8.48 8.48 7.93 8.10 88586
2024-02-01 8.23 8.23 7.85 8.20 179038
2024-02-02 8.13 8.18 7.92 8.07 45510
2024-02-05 8.01 8.05 7.50 7.63 81093
2024-02-06 7.68 7.81 7.58 7.63 45304
2024-02-07 7.62 7.64 7.27 7.35 84870
2024-02-08 7.39 7.49 7.22 7.39 76834
2024-02-09 7.48 7.61 7.22 7.58 79781
2024-02-12 7.61 9.38 7.61 8.44 275998
2024-02-13 8.18 8.28 7.95 8.07 80329
2024-02-14 8.11 9.08 7.92 8.72 164868
2024-02-15 8.71 9.19 8.43 9.12 161941
2024-02-16 9.09 9.09 8.66 8.91 62930
2024-02-20 8.74 9.16 8.61 9.07 99283
2024-02-21 9.11 9.11 8.60 8.67 98941
2024-02-22 11.64 14.00 11.51 13.29 7277321
2024-02-23 13.64 17.39 13.53 16.96 3589086
2024-02-26 17.19 23.71 17.10 22.76 3165503
2024-02-27 21.96 25.77 20.22 25.20 1787946
2024-02-28 23.82 28.40 23.04 27.97 1327731
2024-02-29 27.95 34.41 27.24 32.11 2237850
2024-03-01 34.36 41.96 31.90 39.11 3455222
2024-03-04 38.33 43.40 35.11 41.90 1863569
2024-03-05 41.19 45.70 36.69 39.10 1704130
2024-03-06 38.07 46.37 38.07 44.12 1044854
2024-03-07 44.62 45.49 41.00 44.50 704930
2024-03-08 44.03 47.10 41.76 45.77 646095
2024-03-11 45.20 48.38 41.60 42.65 643823
2024-03-12 42.99 44.18 38.31 43.71 666272
2024-03-13 43.00 47.32 42.81 46.77 441435
2024-03-14 47.16 47.70 44.48 46.27 323792
2024-03-15 45.63 53.37 45.13 52.89 987168
2024-03-18 53.00 60.58 50.50 59.13 1117686
2024-03-19 59.40 59.67 46.02 46.54 1758110
2024-03-20 43.50 52.90 42.46 52.25 1164792
2024-03-21 53.48 55.58 50.07 51.77 592345
2024-03-22 51.77 55.28 50.59 53.76 405248
2024-03-25 53.24 58.04 52.15 56.11 366835
2024-03-26 57.72 59.42 56.31 58.38 274858
2024-03-27 59.19 59.46 54.82 56.04 313079
2024-03-28 56.61 61.50 55.60 61.08 486195
2024-04-01 61.00 65.19 59.56 60.52 367399
2024-04-02 58.00 62.43 55.22 62.08 354907
2024-04-03 61.40 68.97 61.21 68.11 470844
2024-04-04 69.37 73.76 68.21 70.93 602499
2024-04-05 70.72 83.81 70.20 82.90 1074760
2024-04-08 83.00 83.79 72.24 78.27 770148
2024-04-09 78.52 85.99 76.20 80.27 724808
2024-04-10 76.82 83.50 75.00 76.87 649718
2024-04-11 78.45 79.23 63.55 65.70 1096474
2024-04-12 66.00 68.24 63.27 66.78 465885
2024-04-15 65.14 69.53 63.39 63.45 403233
2024-04-16 62.48 64.54 60.34 61.84 363250
2024-04-17 61.69 63.25 52.65 53.72 672694
2024-04-18 52.92 56.22 50.45 51.43 543932
2024-04-19 50.64 54.19 49.52 51.44 494132
2024-04-22 51.62 54.89 50.08 54.47 278744
2024-04-23 55.25 59.46 54.87 59.17 426428
2024-04-24 60.81 62.40 58.13 60.02 479617
2024-04-25 59.01 62.99 55.56 62.66 231220
2024-04-26 63.53 65.39 60.28 64.40 318962
2024-04-29 65.13 67.45 62.26 66.81 367259
2024-04-30 67.00 70.09 65.56 69.65 685360
2024-05-01 84.68 86.57 68.04 69.91 2256554
2024-05-02 67.00 67.11 53.72 56.85 1594639
2024-05-03 57.64 58.97 52.37 56.29 786688
2024-05-06 56.25 58.67 55.42 56.62 475324
2024-05-07 56.60 63.18 55.71 62.97 872562
2024-05-08 62.00 64.48 61.81 62.48 365602
2024-05-09 62.19 70.64 60.95 70.34 838063
2024-05-10 70.75 71.03 63.42 63.86 534021
2024-05-13 64.60 65.91 62.00 62.95 375074
2024-05-14 63.00 66.52 60.65 61.04 356776
2024-05-15 62.83 65.52 59.61 61.37 479542
2024-05-16 62.21 62.50 58.77 61.81 306207
2024-05-17 63.10 70.34 61.20 65.58 614179
2024-05-20 66.00 67.32 63.31 63.78 282305
2024-05-21 64.99 65.59 60.33 62.22 284611
2024-05-22 61.74 64.29 60.43 60.76 252178
2024-05-23 60.18 60.40 55.54 55.91 388219
2024-05-24 56.00 57.39 55.06 55.50 222843
2024-05-28 55.50 56.23 54.14 55.50 339218
2024-05-29 55.41 57.07 53.29 53.53 279699
2024-05-30 53.36 54.30 51.24 52.19 177565
2024-05-31 53.25 53.91 48.79 50.84 498665
2024-06-03 50.94 51.87 47.43 48.05 361178
2024-06-04 48.03 50.30 47.68 49.61 248184
2024-06-05 50.86 53.16 50.62 51.49 259322
2024-06-06 51.50 51.58 48.58 49.37 277233
2024-06-07 48.68 51.74 47.77 49.45 233731
2024-06-10 49.29 50.57 48.20 48.59 189542
2024-06-11 48.21 48.54 45.43 47.80 250457
2024-06-12 49.89 50.65 44.44 44.86 289014
2024-06-13 44.49 45.93 43.05 44.09 518043
2024-06-14 42.92 44.16 41.70 42.40 225627
2024-06-17 42.40 45.74 41.13 45.61 312703
2024-06-18 43.84 46.69 43.48 43.78 225749
2024-06-20 43.79 44.00 41.73 42.47 222130
2024-06-21 42.49 45.04 41.68 45.03 223685
2024-06-24 45.12 45.69 42.21 44.18 253696
2024-06-25 44.36 46.22 43.31 46.05 337667
2024-06-26 46.05 49.07 45.70 46.90 365529
2024-06-27 46.82 51.80 46.21 50.74 369625
2024-06-28 50.23 52.10 49.75 51.61 1623619
2024-07-01 51.45 54.25 50.75 51.48 384642
2024-07-02 50.87 54.28 50.04 53.77 233772
2024-07-03 53.81 56.40 53.81 54.47 319948
2024-07-05 55.88 56.33 52.50 55.64 267004
2024-07-08 56.82 63.34 56.39 60.12 547224
2024-07-09 60.86 68.00 59.57 66.45 599624
2024-07-10 66.10 67.45 60.14 61.92 459477
2024-07-11 62.00 65.99 61.11 63.30 293002
2024-07-12 63.58 69.65 63.45 69.41 457164
2024-07-15 69.60 76.65 69.00 76.11 475246
2024-07-16 76.98 81.09 75.04 80.97 383465
2024-07-17 78.82 83.08 76.01 79.41 479457
2024-07-18 81.93 86.01 77.42 79.08 472665
2024-07-19 79.07 82.30 76.67 77.03 191019
2024-07-22 78.00 78.18 72.39 75.66 332243
2024-07-23 74.95 79.63 73.75 74.00 219374
2024-07-24 72.50 73.15 69.38 70.00 188732
2024-07-25 70.38 72.00 65.18 66.28 367311
2024-07-26 69.78 69.78 65.30 67.85 190601
2024-07-29 68.52 71.36 66.28 67.06 208156
2024-07-30 67.00 69.72 63.13 63.40 211970
2024-07-31 63.95 64.46 60.02 60.23 270509
2024-08-01 61.26 61.36 54.26 57.74 515903
2024-08-02 54.09 57.99 53.42 56.41 330055
2024-08-05 51.24 55.29 50.51 53.73 235291
2024-08-06 54.60 56.40 52.45 55.26 324738
2024-08-07 56.79 57.00 53.29 53.50 413753
2024-08-08 48.42 49.37 40.83 42.99 935317
2024-08-09 43.12 46.88 42.50 46.14 458224
2024-08-12 46.46 48.47 45.89 46.70 283638
2024-08-13 46.46 48.68 45.36 46.09 350957
2024-08-14 46.75 48.21 45.88 46.63 316625
2024-08-15 46.94 48.02 45.14 45.39 340247
2024-08-16 45.21 49.20 45.05 49.00 351606
2024-08-19 48.80 51.35 47.55 48.94 278556
2024-08-20 48.85 49.53 46.57 47.11 154031
2024-08-21 47.82 47.82 45.80 46.94 207796
2024-08-22 46.57 47.44 43.74 44.76 163250
2024-08-23 45.03 47.19 44.30 46.96 190194
2024-08-26 46.88 47.60 44.85 45.56 140700
2024-08-27 45.32 46.04 44.02 44.72 133857
2024-08-28 44.54 44.99 41.62 41.88 230947
2024-08-29 41.95 44.79 41.95 43.81 152199
2024-08-30 43.81 44.78 42.00 43.36 151197
2024-09-03 42.07 42.92 39.80 40.53 251457
2024-09-04 40.40 41.94 39.79 40.36 131232
2024-09-05 40.33 40.67 39.00 40.09 218552
2024-09-06 39.96 40.52 38.06 38.25 219972
2024-09-09 38.11 39.00 37.26 37.59 290086
2024-09-10 37.85 37.85 35.66 35.83 395654
2024-09-11 35.73 36.88 35.23 36.34 351014
2024-09-12 36.59 37.23 34.04 37.17 456593
2024-09-13 37.71 40.80 37.52 40.36 309069
2024-09-16 40.49 42.23 39.74 40.19 261636
2024-09-17 40.75 43.38 40.36 40.96 261202
2024-09-18 40.74 41.39 38.88 39.44 184732
2024-09-19 40.51 41.44 39.59 40.28 120911
2024-09-20 40.21 41.20 39.12 39.64 181272
2024-09-23 39.64 40.80 37.79 37.99 176280
2024-09-24 37.90 39.54 36.95 39.45 184552
2024-09-25 39.54 39.98 38.17 38.50 114401
2024-09-26 39.32 39.32 37.91 39.09 157793
2024-09-27 38.97 39.74 37.14 37.55 218016
2024-09-30 37.11 39.45 37.11 37.78 171675
2024-10-01 37.76 38.16 37.16 37.74 175726
2024-10-02 37.58 39.54 37.58 39.31 108668
2024-10-03 38.71 39.14 36.92 39.06 135542
2024-10-04 39.69 40.48 38.50 39.88 151532
2024-10-07 39.84 40.07 37.50 37.78 248493
2024-10-08 37.81 38.41 37.33 37.58 135484
2024-10-09 37.51 38.94 37.00 38.20 201516
2024-10-10 38.29 45.20 37.64 44.50 722003
2024-10-11 44.74 46.73 40.53 42.74 570793
2024-10-14 42.64 43.84 41.64 42.23 179988
2024-10-15 42.13 43.27 40.89 42.29 184409
2024-10-16 42.23 43.18 41.24 42.69 174473
2024-10-17 42.64 43.43 40.90 42.07 172665
2024-10-18 42.02 42.29 40.14 40.15 165172
2024-10-21 40.06 40.10 38.17 38.26 198742
2024-10-22 37.56 39.80 36.87 39.73 262455
2024-10-23 39.75 40.41 38.10 39.22 158000
2024-10-24 39.69 40.60 38.32 38.83 108944
2024-10-25 38.88 39.70 37.74 37.81 149861
2024-10-28 38.45 40.85 37.90 40.47 222300
2024-10-29 40.41 40.98 38.63 39.57 169975
2024-10-30 39.92 41.97 39.77 40.49 795366
2024-10-31 81.48 118.15 63.12 68.39 13509221
2024-11-01 72.13 77.15 63.20 71.01 2982034
2024-11-04 70.40 77.34 67.27 70.96 1284556
2024-11-05 69.50 74.35 68.50 70.98 759462
2024-11-06 73.68 81.78 69.14 73.78 1483530
2024-11-07 73.00 83.50 72.99 78.82 1230448
2024-11-08 79.95 85.71 78.25 81.93 1111736
2024-11-11 85.00 87.12 79.63 81.30 946153
2024-11-12 79.74 80.99 71.55 74.99 698830
2024-11-13 75.39 80.05 73.10 75.55 525142
2024-11-14 75.40 78.90 73.53 78.81 306581
2024-11-15 78.78 90.29 78.75 88.91 943881
2024-11-18 90.34 97.75 86.58 95.49 819397
2024-11-19 93.13 102.49 93.07 101.07 643382
2024-11-20 101.11 110.46 100.61 104.77 874988
2024-11-21 103.07 111.26 97.01 109.40 602118
2024-11-22 103.17 109.39 101.52 109.23 548667
2024-11-25 109.99 113.22 104.82 108.44 466583
2024-11-26 108.44 111.35 101.53 101.86 321006
2024-11-27 101.99 101.99 87.21 99.06 606890
2024-11-29 100.14 102.76 97.12 99.81 192137
2024-12-02 100.67 102.48 95.44 99.27 411397
2024-12-03 99.70 103.91 91.98 92.86 369088
2024-12-04 92.72 94.72 89.01 90.45 415164
2024-12-05 91.26 97.62 90.27 95.71 379499
2024-12-06 95.42 98.36 92.81 97.68 334571
2024-12-09 100.00 104.99 90.00 91.83 461558
2024-12-10 91.78 92.15 82.21 82.58 361747
2024-12-11 82.24 85.30 81.47 81.48 345942
2024-12-12 81.39 83.76 75.08 76.26 393809
2024-12-13 77.49 78.23 75.10 76.29 350587
2024-12-16 75.55 79.07 74.61 76.35 325483
2024-12-17 76.35 79.24 72.24 77.91 403157
2024-12-18 77.90 79.99 71.00 71.75 382564
2024-12-19 72.51 74.17 70.59 71.12 273325
2024-12-20 70.05 74.44 69.50 73.22 403353
2024-12-23 72.61 72.96 68.48 72.65 287357
2024-12-24 72.69 73.34 70.34 72.77 92793
2024-12-26 71.30 76.13 71.30 76.08 213107
2024-12-27 76.23 76.35 70.70 73.00 281290
2024-12-30 72.10 74.47 70.82 73.39 201608
2024-12-31 74.28 74.89 71.28 72.59 284282
2025-01-02 73.24 76.56 70.25 73.43 331809
2025-01-03 73.62 77.34 73.00 75.32 188403
2025-01-06 76.86 77.92 73.50 77.45 353152
2025-01-07 78.02 81.34 72.47 77.89 470376
2025-01-08 77.67 78.99 74.93 77.42 250312
2025-01-10 76.20 77.25 71.75 77.17 315081
2025-01-13 75.04 81.79 72.40 81.79 327276
2025-01-14 83.22 88.94 82.50 84.81 641101
2025-01-15 88.24 88.45 84.55 85.78 560684
2025-01-16 86.00 89.92 84.99 88.33 329786
2025-01-17 88.64 89.15 84.80 85.31 273492
2025-01-21 85.67 87.75 77.98 78.86 428237
2025-01-22 78.49 81.48 77.57 81.18 270773
2025-01-23 80.49 85.13 79.10 85.09 253881
2025-01-24 86.26 86.34 83.19 83.32 185187
2025-01-27 81.59 83.30 78.22 80.80 297149
2025-01-28 81.17 82.75 77.65 82.57 190126
2025-01-29 83.00 91.34 82.00 91.17 532163
2025-01-30 92.99 100.98 90.62 97.65 574035
2025-01-31 97.71 98.70 94.29 97.50 412869
2025-02-03 94.00 108.60 93.61 106.20 598351
2025-02-04 105.97 107.28 100.96 104.20 424526
2025-02-05 105.73 107.99 100.66 107.56 252732
2025-02-06 107.73 112.00 106.75 109.71 345079
2025-02-07 109.46 113.40 108.00 112.03 262670
2025-02-10 112.36 117.55 108.93 116.14 408644
2025-02-11 115.50 117.15 109.15 114.52 394080
2025-02-12 112.50 121.87 111.00 118.32 351795
2025-02-13 120.00 141.23 120.00 138.38 768853
2025-02-14 138.71 140.46 125.39 129.34 542301
2025-02-18 130.20 132.80 125.94 128.33 326536
2025-02-19 125.42 128.61 117.07 118.69 455962
2025-02-20 117.26 117.26 103.15 111.23 541326
2025-02-21 111.91 112.76 99.01 100.21 433929
2025-02-24 100.47 100.71 91.99 99.34 600060
2025-02-25 97.57 100.00 95.22 97.09 453631
2025-02-26 97.10 104.39 96.11 98.71 894194
2025-02-27 119.90 136.51 111.65 123.95 2695478
2025-02-28 122.00 140.00 121.10 135.17 1260071
2025-03-03 136.06 142.72 127.11 127.58 1063624
2025-03-04 124.29 137.50 115.36 132.35 807831
2025-03-05 134.68 145.34 128.15 142.75 1041951
2025-03-06 138.60 143.88 125.75 128.32 845177
2025-03-07 127.61 138.79 119.01 133.88 847842
2025-03-10 130.00 138.29 122.60 127.91 810482
2025-03-11 128.29 143.97 128.29 135.89 1191660
2025-03-12 145.00 145.98 134.01 140.92 954045
2025-03-13 138.53 141.78 131.01 134.23 639266
2025-03-14 137.99 151.74 136.71 151.73 1143454
2025-03-17 151.72 154.52 147.23 152.34 605571
2025-03-18 151.93 152.51 145.20 150.80 599654
2025-03-19 151.00 158.06 147.92 154.24 608133
2025-03-20 154.25 159.79 151.50 152.64 488303
2025-03-21 149.63 165.23 147.01 160.26 914538
2025-03-24 168.42 181.14 168.00 177.69 803945
2025-03-25 177.00 177.96 166.18 168.56 773484
2025-03-26 168.49 171.71 143.50 151.11 1226383
2025-03-27 146.29 151.36 138.31 148.94 806760
2025-03-28 147.06 149.49 135.03 136.93 622760
2025-03-31 132.00 138.26 127.64 133.44 699534
2025-04-01 134.01 135.44 126.10 128.60 593884
2025-04-02 124.78 132.51 120.80 125.17 780688
2025-04-03 115.05 122.85 112.13 120.43 818603
2025-04-04 113.40 116.24 106.39 112.37 840664
2025-04-07 106.99 121.62 102.01 112.76 991860
2025-04-08 119.37 121.00 106.67 108.10 719378
2025-04-09 108.95 129.85 105.03 128.86 1073268
2025-04-10 124.56 126.86 114.05 118.71 628626
2025-04-11 121.00 121.57 113.59 120.00 376035
2025-04-14 123.82 132.49 121.00 125.29 650882
2025-04-15 125.19 129.49 124.06 127.21 299740
2025-04-16 125.26 134.53 124.45 128.12 598889
2025-04-17 128.01 131.68 125.75 129.74 325547
2025-04-21 128.12 129.02 114.00 118.39 505264
2025-04-22 122.87 135.67 121.37 134.95 513346
2025-04-23 141.01 150.65 140.50 147.60 625496
2025-04-24 147.50 150.95 145.49 150.15 461133
2025-04-25 148.55 151.50 145.16 149.07 269055
2025-04-28 150.00 152.07 142.39 151.84 356456
2025-04-29 151.54 154.82 147.85 151.00 245259
2025-04-30 146.00 146.28 134.54 139.67 825593
2025-05-01 143.68 144.44 133.33 136.63 400030
2025-05-02 137.50 144.74 136.06 143.09 414682
2025-05-05 140.00 144.50 138.61 143.61 275257
2025-05-06 140.51 143.56 136.24 137.76 394193
2025-05-07 137.19 150.40 135.86 139.93 969529
2025-05-08 150.99 157.75 125.00 141.49 1505480
2025-05-09 143.90 155.00 141.32 147.42 544233
2025-05-12 153.11 157.58 147.50 152.05 509864
2025-05-13 153.04 157.36 148.22 150.24 547508
2025-05-14 151.54 155.08 141.07 141.20 551385
2025-05-15 140.00 141.87 135.40 135.71 370013
2025-05-16 135.90 138.65 133.29 135.74 279953
2025-05-19 132.25 137.73 132.25 136.53 294744
2025-05-20 137.43 138.20 134.60 137.75 242827
2025-05-21 133.62 135.26 124.50 125.91 719865
2025-05-22 125.63 132.25 123.00 130.00 412030
2025-05-23 126.00 132.43 125.00 129.60 242422
2025-05-27 131.12 132.86 128.89 132.40 303989
2025-05-28 132.00 133.55 128.21 128.60 246104
2025-05-29 130.17 130.41 123.65 125.32 376116
2025-05-30 124.73 132.39 124.16 130.99 349576
2025-06-02 130.60 141.50 127.51 137.80 454108
2025-06-03 138.49 141.14 135.00 137.54 383176
2025-06-04 137.36 138.47 130.50 133.99 327107
2025-06-05 133.80 142.56 132.03 139.17 477847
2025-06-06 142.26 153.65 140.66 151.73 786200
2025-06-09 152.66 153.65 147.80 152.92 404531
2025-06-10 152.73 153.49 145.79 151.73 347370
2025-06-11 152.36 156.00 150.02 154.57 346841
2025-06-12 153.00 162.99 152.20 155.53 484623
2025-06-13 149.24 154.86 142.00 146.69 488191
2025-06-16 149.16 152.99 145.09 145.41 343999
2025-06-17 142.33 143.04 133.00 135.11 489293
2025-06-18 135.59 136.16 131.71 135.49 323790
2025-06-20 137.70 141.00 135.76 138.48 354596
2025-06-23 135.60 138.13 129.76 131.22 443788
2025-06-24 133.38 138.31 128.39 134.04 520054
2025-06-25 135.00 136.00 121.41 122.33 761446
2025-06-26 123.87 129.50 121.51 127.80 526036
2025-06-27 128.00 128.82 124.00 128.25 681454
2025-06-30 128.81 130.33 125.09 127.97 376133
2025-07-01 126.75 129.30 123.50 125.28 230923
2025-07-02 124.98 127.46 122.24 123.71 331475
2025-07-03 123.78 128.50 122.57 124.71 245991
2025-07-07 124.40 125.28 119.06 119.72 417773
2025-07-08 121.31 124.38 119.01 123.75 468315
2025-07-09 124.99 125.31 121.13 123.62 258625
2025-07-10 122.75 122.95 119.45 121.65 242388
2025-07-11 121.22 121.85 115.22 115.76 316026
2025-07-14 116.82 125.11 116.78 124.32 523332
2025-07-15 124.43 126.84 118.49 120.42 371156
2025-07-16 121.39 122.95 117.00 121.36 505250
2025-07-17 122.10 127.87 122.10 126.97 376079
2025-07-18 129.10 134.00 128.81 131.32 515877
2025-07-21 131.49 131.99 120.86 121.54 466141
2025-07-22 120.75 126.51 119.66 126.10 301220
2025-07-23 127.14 128.31 124.30 126.81 177303
2025-07-24 125.37 125.37 121.87 123.64 175392
2025-07-25 123.41 125.75 122.00 123.60 209689
2025-07-28 124.01 124.01 117.27 118.74 473247
2025-07-29 119.48 120.13 111.52 113.56 491160
2025-07-30 114.26 115.75 110.78 113.06 269198
2025-07-31 114.37 123.72 114.09 121.03 406427
2025-08-01 115.20 119.96 114.61 116.72 427817
2025-08-04 119.35 123.45 118.15 119.99 347556
2025-08-05 122.13 129.53 122.13 125.54 554701
2025-08-06 126.91 128.26 120.91 122.55 1001954
2025-08-07 119.44 119.50 88.69 90.23 3615138
2025-08-08 91.66 92.78 86.55 88.26 1437941
2025-08-11 86.62 89.20 84.48 88.39 924452
2025-08-12 88.50 90.88 85.81 90.04 844309
2025-08-13 90.99 94.93 90.25 92.52 870172
2025-08-14 90.00 91.74 87.48 89.56 638762
2025-08-15 89.69 92.99 87.66 90.43 532104
2025-08-18 89.59 90.66 87.54 88.05 505608
2025-08-19 88.10 90.69 85.70 86.80 493717
2025-08-20 86.64 87.45 83.77 86.76 410929
2025-08-21 86.89 91.72 86.41 88.09 667609
2025-08-22 88.56 93.19 87.00 91.01 603689
2025-08-25 91.06 94.27 87.76 87.99 559750
2025-08-26 87.91 88.88 86.13 88.64 394785
2025-08-27 88.27 90.08 88.00 88.94 262378
2025-08-28 89.01 92.72 88.77 90.26 399206
2025-08-29 90.00 92.38 88.69 92.22 446437
2025-09-02 89.74 90.89 87.75 88.80 347287
2025-09-03 88.23 90.18 87.70 88.06 308565
2025-09-04 88.06 94.89 87.46 93.92 496011
2025-09-05 93.80 94.00 89.48 92.64 383185
2025-09-08 93.00 101.48 93.00 100.74 718179
2025-09-09 101.02 102.44 96.99 98.34 484954
2025-09-10 98.23 98.97 94.64 95.18 434286
2025-09-11 95.11 99.90 94.83 99.62 372210
2025-09-12 99.13 100.96 98.03 99.08 294574

Explore More About ROOT

Coins representing dividend payouts and trends

ROOT Dividend History

Discover Root 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

ROOT Stock Split History

Discover Root 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

ROOT Historical Prices

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