RVMD Historical Prices

Summary

Key Stock Metrics

29.17

(April 7, 2025)

52-Week Low

62.40

(November 11, 2024)

52-Week High

62.40

(November 11, 2024)

All-Time High

36.91

(June 27, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2020-02-13 28.21 32.49 28.00 28.90 7317175
2020-02-14 29.35 29.65 27.50 28.31 1234248
2020-02-18 28.01 29.69 27.15 29.05 764900
2020-02-19 29.12 31.40 29.10 30.38 917543
2020-02-20 30.34 33.30 29.00 31.00 1595805
2020-02-21 30.81 31.32 29.82 30.42 302105
2020-02-24 28.63 30.95 28.05 30.70 548416
2020-02-25 30.44 32.49 29.91 32.07 676675
2020-02-26 32.16 33.98 30.75 33.17 525623
2020-02-27 32.90 33.76 31.10 32.16 341762
2020-02-28 31.64 32.51 30.46 31.27 399349
2020-03-02 31.39 32.91 31.05 32.84 490496
2020-03-03 32.78 33.40 32.30 33.13 315835
2020-03-04 33.46 37.08 33.10 34.08 361518
2020-03-05 33.21 35.40 32.32 32.98 270947
2020-03-06 32.45 33.01 30.14 31.96 229330
2020-03-09 30.32 36.00 30.00 31.83 423919
2020-03-10 32.31 33.48 28.32 29.01 398303
2020-03-11 28.60 30.57 28.29 29.67 521135
2020-03-12 28.32 28.53 24.53 24.54 716034
2020-03-13 24.93 25.71 20.01 24.78 362227
2020-03-16 21.83 21.83 19.26 20.00 260932
2020-03-17 19.97 24.49 17.35 20.34 489384
2020-03-18 19.81 21.65 17.62 20.16 153093
2020-03-19 20.23 23.00 19.84 22.63 119234
2020-03-20 23.48 26.29 22.29 23.24 2146107
2020-03-23 23.44 23.56 19.00 22.68 302444
2020-03-24 22.88 24.74 22.20 24.35 302641
2020-03-25 24.24 26.31 22.01 25.96 295060
2020-03-26 26.13 28.48 22.50 25.22 458519
2020-03-27 24.00 25.29 22.45 22.48 194918
2020-03-30 22.70 24.22 21.00 22.33 169779
2020-03-31 22.11 24.32 20.30 21.91 362028
2020-04-01 21.33 22.11 18.22 19.65 335218
2020-04-02 19.68 22.31 19.00 22.22 341335
2020-04-03 22.30 24.22 22.30 23.43 372470
2020-04-06 24.06 26.47 21.55 23.69 170184
2020-04-07 23.94 24.73 22.40 23.75 236484
2020-04-08 23.93 24.33 22.74 23.36 262388
2020-04-09 23.36 24.25 23.13 23.65 138373
2020-04-13 23.47 24.00 23.32 23.73 212710
2020-04-14 23.95 24.80 22.90 23.74 212967
2020-04-15 23.07 23.55 20.53 20.85 202982
2020-04-16 21.00 23.18 20.77 22.23 172271
2020-04-17 22.93 23.43 21.84 23.00 111305
2020-04-20 22.49 25.31 22.38 25.21 130221
2020-04-21 24.81 26.15 24.08 25.69 79597
2020-04-22 26.13 27.62 24.87 26.34 72327
2020-04-23 26.41 29.50 25.75 27.80 129260
2020-04-24 27.87 28.47 26.20 26.71 148712
2020-04-27 27.09 30.23 27.09 29.44 139575
2020-04-28 30.01 31.25 28.35 30.95 73928
2020-04-29 31.92 34.33 31.01 33.63 131672
2020-04-30 32.92 33.06 31.00 31.27 329294
2020-05-01 30.16 30.79 29.04 29.49 184281
2020-05-04 29.27 29.76 27.20 29.30 326778
2020-05-05 30.11 34.81 30.05 34.14 167876
2020-05-06 34.69 37.28 34.28 36.29 119789
2020-05-07 36.39 47.14 35.88 37.95 317287
2020-05-08 39.00 41.26 35.64 37.24 130139
2020-05-11 36.80 38.78 35.96 37.90 79096
2020-05-12 38.39 39.99 36.13 36.13 52308
2020-05-13 35.90 37.71 33.10 34.39 111235
2020-05-14 33.30 37.05 32.06 35.94 84782
2020-05-15 35.54 36.65 33.62 33.94 60566
2020-05-18 37.96 39.88 36.51 37.11 191459
2020-05-19 37.17 40.00 34.42 34.67 115159
2020-05-20 35.14 36.89 34.26 35.93 79550
2020-05-21 37.18 37.24 35.42 35.86 80736
2020-05-22 35.85 36.34 32.60 33.27 123631
2020-05-26 34.69 35.97 33.30 33.63 143728
2020-05-27 34.43 35.69 30.11 31.43 134278
2020-05-28 31.43 32.41 30.10 30.24 83331
2020-05-29 30.26 31.76 29.63 30.72 237374
2020-06-01 31.10 34.84 30.95 33.58 125324
2020-06-02 33.80 34.39 32.08 33.77 76929
2020-06-03 34.22 35.49 33.60 33.60 418476
2020-06-04 33.01 33.81 32.33 33.03 81293
2020-06-05 33.79 34.84 31.86 32.85 181109
2020-06-08 33.71 35.83 33.01 35.50 111344
2020-06-09 35.50 36.98 34.88 35.08 82688
2020-06-10 35.00 35.75 33.18 33.85 97076
2020-06-11 33.10 33.53 32.53 32.79 137775
2020-06-12 33.86 36.56 33.29 36.08 117254
2020-06-15 35.71 40.12 34.48 38.86 234751
2020-06-16 39.19 40.00 36.37 38.03 139794
2020-06-17 38.07 39.18 36.21 36.57 92272
2020-06-18 36.32 38.42 36.23 38.00 125213
2020-06-19 38.40 40.00 37.51 37.65 951138
2020-06-22 37.45 39.36 36.69 39.34 159818
2020-06-23 37.89 39.57 34.78 35.04 192395
2020-06-24 35.06 35.67 32.83 33.56 134738
2020-06-25 33.71 34.63 32.00 34.09 214363
2020-06-26 33.74 33.74 30.11 31.44 543699
2020-06-29 31.85 32.25 29.50 30.55 88482
2020-06-30 30.99 31.97 30.00 31.57 78477
2020-07-01 32.01 33.79 31.58 32.55 72381
2020-07-02 33.03 33.03 30.82 31.01 59909
2020-07-06 31.65 31.65 28.77 29.46 133328
2020-07-07 27.54 28.99 25.51 26.08 358290
2020-07-08 26.30 28.19 25.51 27.00 398320
2020-07-09 27.02 30.41 25.11 27.66 3655098
2020-07-10 27.77 31.07 27.06 30.49 771919
2020-07-13 30.77 31.82 27.89 28.00 451801
2020-07-14 27.57 27.70 25.00 25.40 307338
2020-07-15 25.60 26.41 25.52 26.01 464778
2020-07-16 25.90 25.90 24.73 25.37 142850
2020-07-17 25.17 26.17 24.88 25.41 179257
2020-07-20 25.65 25.70 24.15 24.60 94265
2020-07-21 24.92 24.92 24.15 24.41 320898
2020-07-22 24.70 26.81 24.51 25.21 219973
2020-07-23 25.31 26.27 25.07 26.00 195707
2020-07-24 25.66 25.66 24.12 24.65 180178
2020-07-27 24.51 25.96 24.10 25.61 88158
2020-07-28 25.32 26.35 24.54 25.00 125517
2020-07-29 25.01 25.26 23.21 23.45 166409
2020-07-30 23.26 23.74 21.95 22.61 339591
2020-07-31 22.62 28.16 21.17 24.12 1632788
2020-08-03 25.03 25.59 22.65 24.29 530320
2020-08-04 24.81 24.84 23.40 23.52 158618
2020-08-05 23.92 24.87 23.70 24.56 156786
2020-08-06 24.75 25.89 23.75 25.64 194544
2020-08-07 25.62 27.46 25.24 26.22 183812
2020-08-10 26.55 30.30 26.55 28.50 356068
2020-08-11 27.92 29.39 27.55 28.03 354930
2020-08-12 28.00 28.00 25.24 26.11 271119
2020-08-13 26.19 28.90 26.19 27.24 285032
2020-08-14 27.01 27.44 25.12 25.23 215519
2020-08-17 25.50 26.85 25.42 25.79 156282
2020-08-18 25.94 26.20 24.95 25.87 138822
2020-08-19 25.75 26.72 25.52 26.28 172957
2020-08-20 26.06 26.38 24.46 25.65 252175
2020-08-21 25.65 26.59 25.02 26.22 153508
2020-08-24 26.35 27.54 26.23 26.94 424606
2020-08-25 26.98 28.76 26.74 28.20 248403
2020-08-26 28.21 28.98 27.70 28.22 234093
2020-08-27 28.17 29.14 27.57 28.42 216354
2020-08-28 28.48 29.04 28.07 28.69 203503
2020-08-31 28.70 28.80 27.88 28.34 193138
2020-09-01 28.02 28.91 25.91 28.25 295216
2020-09-02 28.40 29.17 27.56 28.66 262617
2020-09-03 28.60 29.23 26.51 28.08 230225
2020-09-04 28.39 28.43 25.72 26.88 381317
2020-09-08 26.50 29.22 26.37 26.87 519271
2020-09-09 26.99 29.09 26.99 28.40 338798
2020-09-10 27.59 29.73 27.40 27.93 462494
2020-09-11 28.32 28.35 27.45 27.85 290000
2020-09-14 28.36 28.91 27.78 28.10 516655
2020-09-15 28.14 28.51 27.30 27.71 294360
2020-09-16 28.21 29.27 27.54 28.80 999569
2020-09-17 28.44 31.20 28.28 30.96 877645
2020-09-18 31.05 32.63 30.09 30.94 4861348
2020-09-21 30.14 33.13 29.81 33.07 898232
2020-09-22 32.50 33.47 31.30 33.23 776742
2020-09-23 33.22 34.09 30.17 31.99 666747
2020-09-24 31.95 32.62 30.87 31.41 262332
2020-09-25 31.27 33.25 30.95 32.87 409357
2020-09-28 34.20 34.40 33.32 33.87 352609
2020-09-29 33.98 34.66 33.30 33.97 388447
2020-09-30 33.91 34.82 33.69 34.80 284041
2020-10-01 35.00 35.41 34.11 35.05 439245
2020-10-02 34.83 36.30 34.52 35.55 233858
2020-10-05 36.00 38.98 35.51 38.97 466819
2020-10-06 38.99 40.02 37.70 39.88 524459
2020-10-07 40.10 40.34 37.93 39.65 311245
2020-10-08 40.24 41.26 39.67 40.19 320397
2020-10-09 40.35 40.64 39.10 39.86 315969
2020-10-12 40.21 41.91 39.23 41.57 329402
2020-10-13 41.60 45.00 41.60 44.54 456003
2020-10-14 44.39 44.79 43.29 43.66 320162
2020-10-15 43.23 45.11 42.50 44.70 326405
2020-10-16 43.69 45.92 43.48 45.49 260904
2020-10-19 45.83 45.93 44.60 44.70 228068
2020-10-20 44.78 44.78 42.08 42.70 223311
2020-10-21 42.67 43.13 36.87 38.55 489466
2020-10-22 38.12 40.54 36.51 39.45 381625
2020-10-23 39.72 40.61 37.91 40.37 275624
2020-10-26 34.52 35.56 31.06 33.67 1514416
2020-10-27 33.80 34.35 30.89 32.92 591613
2020-10-28 32.61 32.84 31.29 31.68 228419
2020-10-29 31.58 32.51 30.37 31.53 332131
2020-10-30 31.29 32.11 29.65 30.19 208934
2020-11-02 30.39 30.86 29.10 30.78 349503
2020-11-03 31.15 31.73 30.03 31.20 238640
2020-11-04 31.39 33.43 31.32 31.93 536389
2020-11-05 32.23 33.97 31.10 33.59 575443
2020-11-06 33.69 33.94 32.24 33.51 228777
2020-11-09 33.78 35.13 32.86 34.48 374628
2020-11-10 34.57 35.40 33.51 35.04 306906
2020-11-11 35.36 36.84 34.61 35.76 263898
2020-11-12 34.87 39.57 34.49 38.04 413409
2020-11-13 38.62 40.99 38.11 39.94 347423
2020-11-16 40.51 42.23 39.45 40.00 437537
2020-11-17 39.23 39.89 36.30 39.59 630458
2020-11-18 39.50 40.08 37.49 37.87 259842
2020-11-19 37.57 39.99 37.12 38.49 437677
2020-11-20 37.86 39.70 37.50 39.56 440299
2020-11-23 39.80 41.48 39.80 40.75 231687
2020-11-24 41.20 41.82 39.95 41.69 328329
2020-11-25 41.47 43.39 40.51 41.82 274688
2020-11-27 42.16 45.00 42.00 43.97 191127
2020-11-30 44.00 44.09 40.77 43.63 434726
2020-12-01 44.00 44.25 42.10 43.43 220198
2020-12-02 42.97 43.26 41.19 41.78 339106
2020-12-03 40.71 40.92 37.82 38.49 433087
2020-12-04 38.85 40.88 37.87 40.52 326448
2020-12-07 40.68 42.58 40.39 41.38 327806
2020-12-08 41.30 44.09 41.09 43.42 629391
2020-12-09 43.85 44.38 41.52 41.71 558040
2020-12-10 41.58 43.10 41.04 42.17 297513
2020-12-11 41.97 42.84 41.41 41.98 732275
2020-12-14 42.67 44.67 41.90 43.35 462933
2020-12-15 43.98 46.98 41.38 45.44 530875
2020-12-16 45.90 47.83 42.78 43.15 576690
2020-12-17 42.97 45.50 41.89 42.94 526637
2020-12-18 43.21 45.38 39.76 40.68 2542132
2020-12-21 40.92 41.96 39.40 41.85 440920
2020-12-22 41.92 44.17 41.39 43.18 406753
2020-12-23 43.18 44.19 41.74 43.95 389948
2020-12-24 44.35 44.85 41.81 42.61 111800
2020-12-28 42.86 43.02 40.75 41.04 209469
2020-12-29 41.17 41.88 39.70 40.40 225535
2020-12-30 40.74 41.55 40.16 40.91 343369
2020-12-31 40.87 40.87 37.66 39.59 550564
2021-01-04 40.43 40.43 37.06 37.93 360600
2021-01-05 37.57 39.24 36.89 38.63 534957
2021-01-06 39.23 40.28 38.40 39.73 304939
2021-01-07 40.50 41.85 39.52 41.42 383833
2021-01-08 41.53 42.56 39.56 40.32 747942
2021-01-11 40.54 41.21 38.00 38.57 366879
2021-01-12 38.58 39.32 36.03 37.21 406890
2021-01-13 36.87 40.12 36.87 38.27 334890
2021-01-14 38.64 41.46 37.11 40.02 620378
2021-01-15 39.58 41.47 39.01 40.77 825228
2021-01-19 41.13 43.42 40.65 42.97 548622
2021-01-20 43.01 44.75 42.50 43.77 986128
2021-01-21 44.05 44.05 41.29 43.25 510279
2021-01-22 42.72 43.75 41.38 43.17 626374
2021-01-25 42.89 43.76 41.76 43.10 423936
2021-01-26 43.48 43.48 38.57 39.10 549393
2021-01-27 38.80 42.35 37.47 38.73 676016
2021-01-28 38.37 41.33 38.16 40.80 277564
2021-01-29 40.79 42.59 39.54 42.14 353282
2021-02-01 42.14 44.91 40.87 44.80 433206
2021-02-02 43.65 47.18 42.50 46.13 572527
2021-02-03 46.42 48.20 45.24 46.71 329048
2021-02-04 48.88 52.40 48.27 49.23 4017863
2021-02-05 49.97 56.18 49.25 53.23 2615943
2021-02-08 53.58 56.01 51.69 54.43 564813
2021-02-09 54.90 55.68 52.66 54.29 361753
2021-02-10 54.39 54.96 51.01 52.58 457912
2021-02-11 52.58 52.59 48.82 50.21 417266
2021-02-12 50.97 50.97 48.94 49.78 341864
2021-02-16 50.35 50.35 47.02 47.79 373163
2021-02-17 47.34 48.46 45.65 46.91 459207
2021-02-18 46.50 47.15 44.32 44.54 364935
2021-02-19 44.78 45.84 44.50 44.74 476322
2021-02-22 44.32 45.07 43.40 44.40 571416
2021-02-23 43.52 44.96 41.46 44.20 521297
2021-02-24 44.16 47.55 43.56 47.38 626421
2021-02-25 46.01 47.17 42.77 45.17 591132
2021-02-26 45.69 46.78 43.76 45.68 427010
2021-03-01 46.40 47.02 45.13 45.99 240776
2021-03-02 45.72 46.27 44.31 44.46 332582
2021-03-03 44.08 44.89 40.80 41.74 541893
2021-03-04 41.43 44.47 40.77 42.45 1122874
2021-03-05 43.49 45.58 40.29 45.50 606070
2021-03-08 45.81 46.76 43.34 43.56 652658
2021-03-09 44.58 47.35 44.58 46.14 589188
2021-03-10 46.25 47.65 44.76 46.95 474424
2021-03-11 47.38 47.65 46.53 47.19 514992
2021-03-12 46.82 48.24 45.51 47.57 698882
2021-03-15 47.68 48.25 45.87 47.64 260442
2021-03-16 47.94 48.97 46.09 47.30 333274
2021-03-17 47.14 49.65 46.23 49.54 331104
2021-03-18 48.70 49.17 46.27 46.47 360626
2021-03-19 46.43 49.22 46.43 48.38 1298379
2021-03-22 48.62 50.88 48.34 49.46 280215
2021-03-23 48.97 49.96 48.07 48.82 420580
2021-03-24 49.40 49.40 44.36 44.59 403683
2021-03-25 42.81 46.13 42.02 45.47 682581
2021-03-26 45.88 45.90 41.22 43.03 313293
2021-03-29 42.65 42.69 41.00 41.28 205750
2021-03-30 41.83 44.17 41.02 43.93 537698
2021-03-31 44.29 46.34 44.04 45.88 417442
2021-04-01 46.23 47.42 45.26 46.84 340893
2021-04-05 47.81 47.81 45.75 47.02 235910
2021-04-06 47.21 48.81 46.26 47.44 420832
2021-04-07 47.11 47.11 45.01 45.29 330327
2021-04-08 45.63 45.63 44.14 45.02 465263
2021-04-09 45.26 45.64 42.52 42.67 645521
2021-04-12 42.31 42.88 38.72 39.25 969975
2021-04-13 39.27 39.96 35.83 37.59 787164
2021-04-14 37.52 40.22 37.41 39.79 656338
2021-04-15 39.94 40.64 38.52 39.09 319783
2021-04-16 40.00 40.86 39.27 40.32 317242
2021-04-19 39.93 40.71 38.23 39.35 369432
2021-04-20 39.36 40.88 37.03 38.32 548742
2021-04-21 38.00 40.89 37.32 40.48 574879
2021-04-22 40.50 41.73 38.91 40.43 411385
2021-04-23 40.68 41.29 39.47 41.20 351435
2021-04-26 41.93 43.03 40.81 42.89 340428
2021-04-27 43.45 43.49 41.89 42.69 272939
2021-04-28 42.50 42.53 33.70 33.80 4404241
2021-04-29 34.20 36.05 33.51 34.95 1424028
2021-04-30 34.49 34.57 32.32 33.19 1526954
2021-05-03 33.84 33.94 32.94 33.15 277814
2021-05-04 32.62 32.71 30.54 31.49 543662
2021-05-05 31.83 31.83 29.97 30.20 763709
2021-05-06 30.34 30.34 28.23 29.00 885970
2021-05-07 29.48 30.27 28.96 29.56 397878
2021-05-10 29.42 30.02 28.53 29.80 661560
2021-05-11 28.90 32.09 28.50 31.65 569833
2021-05-12 31.01 32.78 30.96 31.65 332578
2021-05-13 31.73 32.64 30.01 30.74 448341
2021-05-14 31.20 32.34 30.79 31.99 362228
2021-05-17 31.74 32.22 29.37 31.48 726575
2021-05-18 32.17 34.00 31.64 33.01 447290
2021-05-19 32.27 33.36 31.57 31.84 648171
2021-05-20 32.08 33.15 31.50 31.60 636922
2021-05-21 32.10 32.34 31.15 31.39 402460
2021-05-24 31.52 32.00 30.55 30.82 493504
2021-05-25 31.13 31.87 30.41 30.48 862102
2021-05-26 30.77 31.51 30.32 30.97 2310326
2021-05-27 31.40 31.45 29.69 30.17 959284
2021-05-28 29.87 31.16 29.82 29.91 591923
2021-06-01 30.08 31.21 29.65 30.22 331452
2021-06-02 30.49 30.80 29.94 30.64 484150
2021-06-03 30.55 30.65 29.79 30.16 972548
2021-06-04 30.40 31.41 29.91 30.49 920567
2021-06-07 30.57 32.31 30.57 31.92 859778
2021-06-08 31.89 33.00 31.35 32.29 614238
2021-06-09 32.84 33.37 32.48 32.73 435899
2021-06-10 33.00 33.96 32.47 33.62 428143
2021-06-11 33.27 34.35 32.92 34.27 358402
2021-06-14 34.47 34.80 33.84 34.57 372151
2021-06-15 34.63 34.75 33.06 34.01 436969
2021-06-16 33.63 35.07 33.50 34.75 672703
2021-06-17 34.13 34.64 33.30 34.04 347614
2021-06-18 33.58 34.18 32.64 33.96 1438139
2021-06-21 33.90 34.85 33.05 34.58 598089
2021-06-22 34.58 34.66 32.37 32.93 758870
2021-06-23 32.83 33.50 32.21 32.85 962196
2021-06-24 33.04 33.79 32.46 32.70 727777
2021-06-25 33.00 33.94 32.28 33.34 4290393
2021-06-28 33.71 33.76 31.93 32.60 463252
2021-06-29 32.75 32.93 31.73 31.94 397052
2021-06-30 31.80 32.72 31.03 31.74 1151897
2021-07-01 32.50 33.68 31.65 33.41 469115
2021-07-02 33.28 33.28 32.01 32.73 330854
2021-07-06 32.59 32.72 31.37 31.44 304218
2021-07-07 31.46 31.99 30.25 31.00 385030
2021-07-08 30.50 31.91 30.30 31.74 253524
2021-07-09 31.79 32.81 31.06 32.77 175309
2021-07-12 32.88 33.20 32.04 32.38 288637
2021-07-13 32.11 32.15 31.08 31.71 250971
2021-07-14 31.85 32.91 29.78 29.94 251372
2021-07-15 29.97 30.33 28.67 29.29 467623
2021-07-16 29.69 30.70 29.00 29.81 519846
2021-07-19 29.25 30.05 28.70 29.34 496599
2021-07-20 29.51 30.92 29.25 30.26 453287
2021-07-21 30.26 31.21 29.68 30.23 382738
2021-07-22 30.30 30.79 28.55 28.67 692218
2021-07-23 29.07 29.16 27.51 28.94 532356
2021-07-26 28.97 29.29 27.84 27.98 259229
2021-07-27 27.82 28.32 27.09 28.02 821503
2021-07-28 28.16 29.83 27.71 29.60 489564
2021-07-29 30.30 30.77 28.89 29.10 377552
2021-07-30 28.82 29.11 28.01 28.64 365536
2021-08-02 28.99 30.15 28.67 29.34 323556
2021-08-03 29.35 29.71 28.47 29.51 350589
2021-08-04 29.26 30.01 26.82 27.57 916512
2021-08-05 27.51 28.42 26.57 28.24 980381
2021-08-06 28.40 28.79 27.14 27.98 458552
2021-08-09 27.85 28.93 27.14 27.31 347075
2021-08-10 27.39 27.77 26.58 27.12 369429
2021-08-11 27.32 27.56 26.59 26.90 466554
2021-08-12 23.75 24.82 21.78 23.95 3325706
2021-08-13 23.80 25.64 23.47 25.56 833286
2021-08-16 25.59 26.66 24.60 25.61 607908
2021-08-17 25.02 26.62 24.70 26.48 596816
2021-08-18 26.55 27.37 26.30 26.61 460190
2021-08-19 26.53 26.90 24.42 24.59 428108
2021-08-20 24.42 25.64 24.38 25.44 493101
2021-08-23 25.76 26.20 25.27 25.99 499459
2021-08-24 26.27 26.30 25.39 25.94 401343
2021-08-25 25.98 27.05 25.69 26.86 389858
2021-08-26 27.02 28.12 27.02 27.42 469244
2021-08-27 27.25 28.51 27.12 28.51 370047
2021-08-30 28.44 28.89 27.72 28.35 410790
2021-08-31 28.50 29.24 27.62 29.09 730738
2021-09-01 29.00 29.61 27.75 29.48 378484
2021-09-02 29.68 30.00 29.01 29.82 175887
2021-09-03 29.65 29.84 28.93 29.10 286855
2021-09-07 28.86 30.87 28.85 30.78 523733
2021-09-08 30.91 31.33 29.69 30.28 321612
2021-09-09 30.04 31.11 30.04 30.55 261063
2021-09-10 30.81 30.86 29.69 29.75 270150
2021-09-13 30.14 30.80 29.04 29.58 570421
2021-09-14 29.46 30.82 29.30 29.55 357204
2021-09-15 29.45 30.79 29.21 30.62 473200
2021-09-16 30.53 30.74 29.00 29.95 586468
2021-09-17 30.02 31.48 29.39 31.23 1524311
2021-09-20 30.65 31.12 29.44 30.62 772557
2021-09-21 30.60 32.78 30.03 32.05 634337
2021-09-22 31.98 32.10 30.95 31.78 454646
2021-09-23 31.67 32.00 30.54 31.92 507091
2021-09-24 31.76 31.90 30.63 30.71 251026
2021-09-27 31.01 31.01 29.55 29.78 617944
2021-09-28 29.73 29.96 28.31 28.66 337871
2021-09-29 28.70 28.79 27.35 27.68 418547
2021-09-30 27.86 30.25 27.33 27.51 243019
2021-10-01 27.50 29.44 26.61 29.12 593275
2021-10-04 28.87 29.49 28.27 28.60 876126
2021-10-05 28.78 29.12 27.47 28.03 409267
2021-10-06 27.70 28.21 27.21 27.67 316416
2021-10-07 27.93 28.80 27.69 27.85 215375
2021-10-08 27.85 27.94 27.18 27.78 175890
2021-10-11 27.93 28.45 27.49 27.74 253304
2021-10-12 27.76 28.45 27.38 27.47 257288
2021-10-13 27.53 27.97 27.27 27.82 226319
2021-10-14 28.25 29.05 27.36 28.78 293818
2021-10-15 29.26 29.63 26.79 26.95 383447
2021-10-18 26.88 28.19 26.17 28.00 674176
2021-10-19 27.99 28.23 26.87 27.48 610232
2021-10-20 27.54 27.95 26.77 26.93 261331
2021-10-21 26.99 27.46 26.82 27.33 296637
2021-10-22 27.39 27.39 26.39 27.30 453315
2021-10-25 27.25 27.32 26.69 26.75 394236
2021-10-26 26.94 27.90 26.45 27.13 936491
2021-10-27 27.05 28.43 27.00 27.59 516350
2021-10-28 28.00 30.33 27.53 29.75 1184078
2021-10-29 29.69 29.96 28.61 29.43 322295
2021-11-01 29.10 31.25 29.10 31.12 411192
2021-11-02 30.71 31.88 30.57 31.83 394237
2021-11-03 30.90 33.50 30.90 33.08 828803
2021-11-04 33.15 33.58 32.55 33.46 229144
2021-11-05 33.42 34.16 32.67 33.70 410651
2021-11-08 33.76 34.10 32.50 32.73 290638
2021-11-09 32.90 33.80 32.50 32.60 370018
2021-11-10 32.27 33.43 31.45 31.70 384832
2021-11-11 31.92 33.37 31.68 32.04 536994
2021-11-12 32.47 33.18 32.05 32.83 334454
2021-11-15 32.79 33.24 31.52 31.78 280226
2021-11-16 32.10 32.50 30.26 31.76 419247
2021-11-17 31.70 31.77 30.27 30.99 656750
2021-11-18 31.32 31.67 29.98 30.10 360786
2021-11-19 29.96 30.50 28.96 29.75 332495
2021-11-22 29.70 30.04 28.22 28.45 421767
2021-11-23 28.29 28.79 27.19 28.70 460561
2021-11-24 28.55 29.29 27.78 28.87 368217
2021-11-26 28.11 28.32 25.83 27.02 386649
2021-11-29 27.55 28.01 26.50 26.70 441676
2021-11-30 26.43 27.88 25.97 27.66 835043
2021-12-01 28.11 28.16 26.69 26.70 490920
2021-12-02 26.96 27.79 26.01 27.65 501744
2021-12-03 27.79 27.79 25.60 26.10 726727
2021-12-06 26.20 26.38 25.00 25.70 363332
2021-12-07 26.02 27.89 26.02 27.35 433695
2021-12-08 27.40 27.53 26.28 26.84 408409
2021-12-09 26.56 27.02 25.45 25.53 426453
2021-12-10 25.82 26.43 24.43 24.63 289663
2021-12-13 24.46 25.82 24.44 25.08 301440
2021-12-14 24.82 25.10 24.04 24.35 330277
2021-12-15 24.35 25.86 23.29 25.73 562645
2021-12-16 25.90 25.90 24.32 24.53 445792
2021-12-17 24.55 26.49 24.16 25.87 2073398
2021-12-20 25.56 26.29 24.86 25.84 543408
2021-12-21 26.00 26.13 25.48 25.88 368323
2021-12-22 25.49 27.14 25.11 26.94 326175
2021-12-23 26.66 28.12 26.31 27.55 311711
2021-12-27 27.50 27.50 26.48 26.63 194297
2021-12-28 26.78 27.40 25.90 25.99 185185
2021-12-29 25.85 25.99 25.26 25.72 161545
2021-12-30 25.89 26.56 25.41 25.59 218155
2021-12-31 25.85 26.83 25.01 25.17 202747
2022-01-03 25.19 26.17 24.22 26.16 301044
2022-01-04 25.90 26.11 24.39 24.88 286775
2022-01-05 24.80 25.49 23.95 24.00 473413
2022-01-06 23.93 24.15 22.81 23.84 343767
2022-01-07 24.02 24.42 22.86 22.94 313249
2022-01-10 23.13 23.41 21.67 23.21 1042104
2022-01-11 23.25 24.77 22.98 24.57 508030
2022-01-12 24.69 25.24 24.25 24.88 477007
2022-01-13 25.16 25.79 25.00 25.10 570481
2022-01-14 24.51 26.28 24.15 26.21 693403
2022-01-18 25.47 25.88 22.94 23.17 751635
2022-01-19 23.57 24.96 22.55 23.90 875049
2022-01-20 24.40 24.82 23.10 23.26 737412
2022-01-21 22.90 23.63 22.35 22.71 585672
2022-01-24 22.13 22.83 20.68 22.31 754599
2022-01-25 21.93 22.79 21.05 22.25 516759
2022-01-26 22.79 23.64 21.39 21.66 463300
2022-01-27 22.25 22.25 19.82 19.98 472623
2022-01-28 20.03 20.73 18.75 19.87 812737
2022-01-31 19.95 21.56 19.91 21.52 604273
2022-02-01 21.63 22.47 20.68 22.35 562570
2022-02-02 22.36 22.36 21.30 21.77 502207
2022-02-03 21.23 21.75 20.92 21.08 340999
2022-02-04 21.06 21.56 20.52 21.33 346521
2022-02-07 21.28 22.65 21.05 22.57 384783
2022-02-08 22.56 22.56 20.64 21.38 633988
2022-02-09 21.68 22.75 21.39 22.55 456018
2022-02-10 21.88 23.01 20.78 21.14 520132
2022-02-11 21.38 22.57 21.14 21.47 390051
2022-02-14 21.41 21.69 20.90 21.10 237209
2022-02-15 21.51 22.27 21.49 22.17 277435
2022-02-16 22.10 22.42 20.73 20.88 318703
2022-02-17 20.90 20.97 19.87 20.02 503812
2022-02-18 19.98 20.44 19.48 19.88 442284
2022-02-22 19.65 20.54 19.65 19.80 315842
2022-02-23 20.07 20.07 18.69 18.73 427650
2022-02-24 18.24 19.90 18.07 19.76 861228
2022-02-25 19.87 20.32 19.53 19.82 712364
2022-02-28 19.70 19.74 18.83 18.92 480062
2022-03-01 21.76 21.99 18.21 18.56 581219
2022-03-02 18.80 19.28 18.25 18.86 516930
2022-03-03 18.91 19.67 18.03 18.18 519216
2022-03-04 17.90 18.36 17.18 17.31 500288
2022-03-07 18.28 19.05 17.78 18.35 948709
2022-03-08 18.24 20.13 17.70 19.27 1025392
2022-03-09 19.73 20.80 19.61 20.47 641931
2022-03-10 20.76 21.39 20.12 20.60 724588
2022-03-11 20.74 21.11 20.12 20.16 443974
2022-03-14 20.19 20.34 18.00 18.31 687730
2022-03-15 18.48 18.67 17.40 18.30 393699
2022-03-16 18.52 18.98 17.60 18.92 767568
2022-03-17 18.62 19.20 18.14 19.17 540579
2022-03-18 18.80 20.79 18.65 20.48 1320690
2022-03-21 20.26 21.23 20.10 20.76 670527
2022-03-22 21.92 23.90 21.45 23.42 985913
2022-03-23 23.07 24.20 22.51 24.00 708895
2022-03-24 24.03 24.92 23.83 24.69 534416
2022-03-25 25.40 25.96 23.87 24.33 939353
2022-03-28 24.14 24.91 24.14 24.67 428123
2022-03-29 24.89 26.50 24.66 26.40 891195
2022-03-30 26.59 27.21 25.50 25.59 807885
2022-03-31 25.52 25.84 25.03 25.51 1648538
2022-04-01 25.70 26.34 25.19 25.65 980678
2022-04-04 25.73 27.39 25.13 27.17 1828704
2022-04-05 27.01 27.49 26.26 26.33 1079418
2022-04-06 25.97 26.51 25.56 26.00 806064
2022-04-07 26.03 26.42 25.14 25.56 432932
2022-04-08 25.33 25.50 24.36 24.48 293388
2022-04-11 23.98 24.33 23.16 23.55 431668
2022-04-12 23.98 24.65 23.22 23.50 388308
2022-04-13 23.63 24.78 23.63 24.63 427808
2022-04-14 24.20 25.00 23.49 24.09 350781
2022-04-18 24.27 24.74 23.54 23.75 747274
2022-04-19 23.52 24.21 23.52 23.93 470330
2022-04-20 23.90 24.12 23.00 23.60 437071
2022-04-21 23.89 24.33 21.34 21.78 617763
2022-04-22 21.71 22.36 21.05 21.39 452374
2022-04-25 21.30 22.39 21.30 22.26 287837
2022-04-26 22.00 22.56 20.77 20.86 438741
2022-04-27 20.93 21.20 19.94 20.55 520298
2022-04-28 20.87 21.40 19.50 21.29 616192
2022-04-29 21.16 21.86 19.76 19.97 438069
2022-05-02 19.92 21.21 19.75 21.14 501539
2022-05-03 21.07 21.94 20.85 21.92 899101
2022-05-04 21.89 22.09 20.50 22.05 622841
2022-05-05 22.28 22.28 19.46 20.30 716794
2022-05-06 20.34 20.34 16.90 17.00 1147876
2022-05-09 16.67 16.99 14.46 14.99 1311033
2022-05-10 16.42 16.80 15.34 15.92 1155784
2022-05-11 15.75 17.29 14.54 14.70 901825
2022-05-12 14.42 15.48 14.08 14.54 556237
2022-05-13 14.84 16.33 14.80 15.67 544087
2022-05-16 15.53 15.99 15.21 15.55 443666
2022-05-17 15.97 16.76 15.74 16.53 394504
2022-05-18 15.98 16.50 15.30 15.47 482564
2022-05-19 15.64 15.76 14.67 15.16 1087004
2022-05-20 15.24 15.77 14.70 15.73 690983
2022-05-23 15.68 16.79 15.32 16.63 427392
2022-05-24 16.42 16.54 15.43 15.65 447462
2022-05-25 15.61 16.01 15.27 15.60 728782
2022-05-26 15.70 16.11 15.34 15.89 386266
2022-05-27 15.88 16.92 15.27 16.90 588820
2022-05-31 16.59 17.28 16.32 16.98 667381
2022-06-01 17.21 17.50 15.93 16.52 450051
2022-06-02 16.45 17.58 16.08 17.30 490625
2022-06-03 17.10 19.15 17.10 19.13 720932
2022-06-06 19.41 19.75 18.43 19.02 1189074
2022-06-07 18.82 19.85 18.39 19.72 1301400
2022-06-08 19.61 21.07 19.29 19.62 1289902
2022-06-09 19.43 19.74 18.83 18.92 387587
2022-06-10 18.34 19.14 17.53 17.91 722505
2022-06-13 16.99 17.49 15.64 16.40 500987
2022-06-14 16.56 16.86 15.73 16.81 637603
2022-06-15 17.08 17.47 16.40 17.12 2094858
2022-06-16 16.58 16.97 16.19 16.80 1654330
2022-06-17 17.02 18.38 16.79 18.01 1269529
2022-06-21 18.57 19.30 18.18 18.19 908036
2022-06-22 17.58 18.88 17.58 18.15 1493162
2022-06-23 18.27 19.17 17.98 19.17 1689226
2022-06-24 19.15 19.43 18.16 18.87 1407939
2022-06-27 18.89 18.93 18.39 18.50 445487
2022-06-28 18.50 18.67 17.39 17.50 532523
2022-06-29 17.47 19.10 17.01 19.08 1307233
2022-06-30 18.55 20.06 18.55 19.49 740348
2022-07-01 19.64 20.98 19.45 20.89 591209
2022-07-05 20.58 23.25 20.21 23.23 718131
2022-07-06 23.19 24.41 23.19 23.33 606217
2022-07-07 23.22 24.07 22.46 23.21 867891
2022-07-08 22.95 23.67 22.68 23.41 438917
2022-07-11 23.09 23.51 21.84 21.96 502855
2022-07-12 22.15 22.55 20.70 22.48 583959
2022-07-13 21.85 23.47 21.85 23.14 491605
2022-07-14 23.13 23.98 22.62 23.36 428448
2022-07-15 23.89 23.89 22.48 23.30 534648
2022-07-18 23.52 24.25 22.58 22.82 400967
2022-07-19 23.09 24.69 22.56 24.58 463135
2022-07-20 21.07 23.52 20.85 23.50 7586309
2022-07-21 23.45 24.06 22.95 23.60 1603709
2022-07-22 23.78 24.35 22.07 22.35 978743
2022-07-25 22.31 22.77 21.92 22.52 418464
2022-07-26 23.21 24.74 23.21 24.31 1114407
2022-07-27 24.79 24.86 23.93 24.20 844362
2022-07-28 24.30 24.38 23.11 23.26 756304
2022-07-29 22.97 23.08 22.24 22.59 883761
2022-08-01 22.03 22.74 19.57 19.82 1470575
2022-08-02 19.50 20.55 19.09 20.37 1018184
2022-08-03 20.53 21.18 20.30 20.60 905708
2022-08-04 20.57 21.82 20.57 21.80 739847
2022-08-05 21.45 25.25 21.20 24.98 1241019
2022-08-08 25.02 25.57 23.79 24.40 1270017
2022-08-09 24.31 24.74 23.24 23.76 744552
2022-08-10 24.76 25.48 24.24 24.51 901838
2022-08-11 24.13 25.22 23.00 23.50 792196
2022-08-12 23.47 25.72 23.47 25.43 855658
2022-08-15 25.12 25.95 24.93 25.84 795594
2022-08-16 25.82 26.31 25.29 26.00 1051903
2022-08-17 25.65 26.10 23.87 24.20 629647
2022-08-18 23.57 23.87 22.04 23.05 1334284
2022-08-19 22.39 23.14 22.16 22.58 572117
2022-08-22 22.41 23.27 22.03 22.38 663006
2022-08-23 22.49 23.31 22.02 23.00 649014
2022-08-24 22.93 23.46 22.71 23.24 518516
2022-08-25 23.37 23.40 22.25 22.80 667949
2022-08-26 22.80 22.88 21.18 21.26 830702
2022-08-29 20.81 21.43 20.71 20.91 629730
2022-08-30 21.11 21.23 19.53 19.99 672487
2022-08-31 20.26 20.96 19.93 20.83 614660
2022-09-01 20.85 21.63 20.13 21.61 542276
2022-09-02 22.75 22.75 21.11 21.34 713747
2022-09-06 21.11 21.63 19.95 20.01 543984
2022-09-07 19.97 21.19 19.97 21.03 486647
2022-09-08 20.78 21.91 20.41 21.69 483007
2022-09-09 21.81 22.02 21.33 21.62 424868
2022-09-12 21.21 21.99 21.21 21.94 652814
2022-09-13 21.57 21.57 19.86 19.94 819406
2022-09-14 20.00 20.60 19.56 19.84 1040419
2022-09-15 19.64 21.00 19.15 20.68 1021041
2022-09-16 20.45 20.53 19.45 20.22 3926133
2022-09-19 19.90 19.90 18.52 19.23 1092347
2022-09-20 18.95 19.70 18.95 19.52 664943
2022-09-21 19.63 19.63 17.38 17.46 806244
2022-09-22 17.09 18.60 17.03 18.41 1518967
2022-09-23 18.20 18.50 17.39 18.43 1030532
2022-09-26 18.52 19.30 18.31 18.35 676817
2022-09-27 18.80 19.68 18.50 18.86 824198
2022-09-28 19.31 20.08 19.17 19.80 877275
2022-09-29 19.54 19.73 18.81 19.55 817426
2022-09-30 19.54 20.48 19.54 19.72 600028
2022-10-03 20.19 20.45 19.35 19.53 506501
2022-10-04 19.98 20.49 19.49 20.00 761200
2022-10-05 19.59 20.02 18.88 19.47 403797
2022-10-06 19.38 19.89 19.10 19.49 448712
2022-10-07 19.10 19.56 18.29 18.40 734889
2022-10-10 18.28 18.57 17.62 18.20 1491365
2022-10-11 18.28 19.12 17.73 18.49 2140153
2022-10-12 18.42 18.81 17.92 18.70 1823481
2022-10-13 18.06 19.14 18.03 19.08 495925
2022-10-14 19.27 19.55 18.33 18.41 416790
2022-10-17 19.76 19.76 18.21 18.85 929786
2022-10-18 19.10 20.13 18.85 19.79 1500819
2022-10-19 19.51 19.63 18.07 18.32 960637
2022-10-20 18.23 18.97 17.63 17.68 444742
2022-10-21 17.85 18.83 17.47 18.59 602476
2022-10-24 18.55 18.71 17.90 18.56 398207
2022-10-25 18.72 19.80 18.68 19.08 660361
2022-10-26 19.17 20.39 19.09 19.80 542112
2022-10-27 20.00 20.59 19.50 19.93 618772
2022-10-28 19.98 20.99 19.55 20.86 760059
2022-10-31 20.58 20.97 20.14 20.26 624115
2022-11-01 20.56 20.99 20.41 20.79 481122
2022-11-02 20.97 21.71 20.03 20.46 594316
2022-11-03 20.06 20.83 19.96 20.60 386647
2022-11-04 20.89 21.06 19.90 20.50 661497
2022-11-07 20.66 20.81 19.69 19.77 561823
2022-11-08 18.34 20.19 18.14 19.65 702116
2022-11-09 19.65 19.96 18.90 18.97 556016
2022-11-10 20.06 21.71 19.83 21.50 1199377
2022-11-11 21.46 22.39 21.30 22.17 558199
2022-11-14 22.20 22.61 21.15 21.22 833242
2022-11-15 21.84 22.65 20.78 21.61 818831
2022-11-16 21.46 21.89 20.33 20.45 538694
2022-11-17 20.28 20.97 19.70 20.49 1131772
2022-11-18 21.14 21.78 20.20 20.41 1018884
2022-11-21 20.20 21.12 20.00 20.38 836225
2022-11-22 20.38 20.97 19.71 20.88 883525
2022-11-23 20.95 22.17 20.77 21.86 1062033
2022-11-25 21.48 22.11 21.42 21.87 605082
2022-11-28 21.70 22.06 21.42 21.52 1044617
2022-11-29 21.45 22.67 21.36 22.64 1941453
2022-11-30 22.90 23.61 22.50 23.59 1042409
2022-12-01 23.35 23.98 23.15 23.66 480598
2022-12-02 23.36 25.72 23.20 25.53 1334653
2022-12-05 25.52 25.60 24.13 24.32 716873
2022-12-06 23.99 24.73 23.75 24.50 788064
2022-12-07 24.08 24.16 22.81 24.15 1630599
2022-12-08 24.49 24.79 20.70 24.75 2696502
2022-12-09 24.75 24.75 23.71 23.78 1054462
2022-12-12 23.64 24.39 23.29 23.80 1427607
2022-12-13 24.54 24.54 22.96 23.30 982890
2022-12-14 24.00 24.42 23.01 24.27 1775559
2022-12-15 23.91 24.11 23.06 24.01 1173658
2022-12-16 23.71 24.31 23.49 24.30 2570728
2022-12-19 24.43 24.66 21.79 22.01 752612
2022-12-20 21.83 22.27 21.61 22.17 917928
2022-12-21 22.35 24.02 22.11 24.00 1082406
2022-12-22 23.74 24.23 23.25 23.98 915681
2022-12-23 23.96 24.07 21.87 22.04 634287
2022-12-27 21.97 22.05 21.31 22.00 648455
2022-12-28 21.78 22.56 21.78 22.32 484561
2022-12-29 22.62 24.26 22.07 24.00 850281
2022-12-30 23.78 24.06 23.34 23.82 391588
2023-01-03 23.73 24.61 22.64 22.95 588249
2023-01-04 23.21 23.52 22.73 23.32 499597
2023-01-05 23.14 23.47 22.04 22.38 638048
2023-01-06 22.48 23.16 21.98 22.40 469962
2023-01-09 22.34 22.73 21.75 22.14 1080368
2023-01-10 22.06 23.25 22.06 23.22 1019012
2023-01-11 23.20 27.04 23.09 26.90 1760618
2023-01-12 26.93 29.90 26.72 29.89 1344711
2023-01-13 29.78 31.37 29.42 30.09 1675693
2023-01-17 29.95 29.95 27.05 27.38 1782965
2023-01-18 27.39 28.79 27.08 27.48 814346
2023-01-19 27.45 28.56 26.91 27.61 776900
2023-01-20 28.03 28.03 27.04 27.52 1677884
2023-01-23 27.68 28.12 27.15 27.48 763942
2023-01-24 27.30 28.40 27.25 27.97 982669
2023-01-25 27.74 28.20 26.99 28.06 716132
2023-01-26 28.26 29.28 27.31 27.86 615553
2023-01-27 27.22 27.79 25.74 27.74 856779
2023-01-30 27.30 27.60 26.74 26.82 641739
2023-01-31 27.00 27.35 26.48 26.74 1410791
2023-02-01 26.77 27.52 26.28 27.08 790810
2023-02-02 27.39 27.74 26.61 27.52 753027
2023-02-03 26.82 27.16 25.62 25.90 730366
2023-02-06 25.70 27.14 25.56 26.15 482794
2023-02-07 26.17 26.17 25.36 26.00 610313
2023-02-08 25.79 26.07 24.86 25.02 697614
2023-02-09 25.52 25.53 24.82 25.25 783970
2023-02-10 25.17 25.35 24.49 24.58 597363
2023-02-13 24.59 25.70 24.23 25.54 1048135
2023-02-14 25.30 26.57 25.30 25.49 1424207
2023-02-15 25.28 25.77 25.11 25.54 641159
2023-02-16 25.45 25.96 24.98 25.48 567730
2023-02-17 25.52 25.89 24.94 25.59 1071901
2023-02-21 25.29 25.66 24.66 25.03 934328
2023-02-22 25.09 25.35 24.77 25.07 508888
2023-02-23 25.69 25.76 24.26 24.36 575660
2023-02-24 23.96 24.66 23.88 24.33 1081173
2023-02-27 24.44 24.78 24.20 24.37 1244907
2023-02-28 28.14 28.14 26.06 26.76 5593266
2023-03-01 26.59 27.25 26.27 26.50 792219
2023-03-02 24.32 24.56 22.39 23.40 2859130
2023-03-03 22.99 25.99 22.93 25.45 6671531
2023-03-06 25.56 25.80 24.69 24.94 2555237
2023-03-07 24.68 26.02 24.20 24.59 2921451
2023-03-08 24.50 24.84 22.86 22.94 1629100
2023-03-09 22.98 23.63 21.57 21.70 1392601
2023-03-10 21.51 21.91 19.70 20.76 1924511
2023-03-13 21.18 22.82 21.14 22.58 2044019
2023-03-14 23.05 23.69 22.59 23.44 1984678
2023-03-15 23.08 23.90 22.40 22.98 1361288
2023-03-16 22.81 22.83 21.80 22.24 563540
2023-03-17 22.15 22.90 21.33 21.67 2834114
2023-03-20 21.45 21.95 21.09 21.77 724476
2023-03-21 22.20 22.41 21.32 21.37 904359
2023-03-22 21.25 21.94 20.84 20.90 1161696
2023-03-23 21.13 21.36 20.63 21.11 1160978
2023-03-24 21.02 21.06 20.27 20.92 1151696
2023-03-27 20.91 21.33 20.57 21.03 952922
2023-03-28 21.00 21.45 20.75 20.77 938589
2023-03-29 21.07 21.83 20.66 21.52 745494
2023-03-30 21.61 22.19 21.11 21.46 1321857
2023-03-31 21.55 21.97 21.16 21.66 997997
2023-04-03 21.50 22.01 21.04 21.27 784690
2023-04-04 21.32 21.54 20.00 20.28 1465146
2023-04-05 20.20 20.66 20.05 20.42 902590
2023-04-06 20.48 20.71 20.06 20.48 663730
2023-04-10 20.31 20.55 19.98 20.54 1221749
2023-04-11 20.45 21.06 20.27 20.88 737728
2023-04-12 21.24 21.37 20.53 20.56 406483
2023-04-13 20.69 22.50 20.55 22.17 1123662
2023-04-14 22.25 22.43 21.64 22.14 720213
2023-04-17 22.33 24.79 22.07 24.57 1692994
2023-04-18 24.97 25.00 24.16 24.27 1590498
2023-04-19 24.01 25.21 24.01 25.18 1051540
2023-04-20 24.89 25.00 24.00 24.43 972890
2023-04-21 24.41 24.78 23.75 24.29 628265
2023-04-24 24.20 24.20 22.95 23.03 988772
2023-04-25 23.14 23.59 22.62 23.06 722156
2023-04-26 22.98 23.33 22.15 22.69 619844
2023-04-27 22.99 23.08 22.22 22.92 595117
2023-04-28 22.98 23.69 22.60 23.49 480313
2023-05-01 23.34 24.29 23.34 23.85 615267
2023-05-02 23.72 23.98 23.13 23.35 706320
2023-05-03 23.48 24.16 23.15 23.83 743460
2023-05-04 23.74 24.45 23.23 24.23 1093840
2023-05-05 24.52 25.02 24.13 24.34 744107
2023-05-08 24.37 24.46 23.90 24.44 573859
2023-05-09 24.17 25.73 23.08 25.19 1008528
2023-05-10 25.56 25.64 24.79 25.13 998594
2023-05-11 25.12 25.84 24.79 25.62 743143
2023-05-12 25.66 26.00 25.16 25.87 533511
2023-05-15 26.01 26.99 25.88 26.54 477691
2023-05-16 25.91 25.91 24.81 25.63 514583
2023-05-17 25.76 26.08 25.29 25.93 588002
2023-05-18 25.77 26.06 24.83 25.38 711253
2023-05-19 25.62 26.29 25.26 25.85 939938
2023-05-22 25.90 26.86 25.68 26.69 795486
2023-05-23 26.60 27.35 26.45 26.47 873394
2023-05-24 26.31 26.48 25.94 26.29 864237
2023-05-25 26.26 26.26 25.15 25.31 806480
2023-05-26 25.37 25.85 25.21 25.61 544214
2023-05-30 25.69 26.32 24.79 25.02 357247
2023-05-31 25.13 26.34 24.80 24.93 707113
2023-06-01 24.95 25.47 24.49 25.20 474299
2023-06-02 25.44 25.65 25.12 25.57 575919
2023-06-05 25.28 26.25 25.17 25.82 801088
2023-06-06 25.95 27.08 25.75 27.00 942700
2023-06-07 26.96 27.30 26.17 26.91 5095355
2023-06-08 26.86 26.98 24.76 24.84 796206
2023-06-09 24.81 25.75 24.61 25.54 446476
2023-06-12 25.71 26.33 25.05 25.31 472511
2023-06-13 25.32 25.88 25.32 25.58 418643
2023-06-14 25.60 25.80 24.58 25.25 600727
2023-06-15 25.18 25.62 24.44 25.14 741518
2023-06-16 25.60 25.60 24.31 24.62 1252773
2023-06-20 24.31 25.89 23.76 25.68 1243139
2023-06-21 25.49 25.96 24.94 25.78 2961231
2023-06-22 25.68 25.68 24.48 24.97 1081803
2023-06-23 24.67 25.90 24.67 25.52 5261790
2023-06-26 25.36 25.43 24.61 24.87 976990
2023-06-27 24.93 26.09 24.46 25.67 1116673
2023-06-28 25.80 26.79 25.35 26.76 779245
2023-06-29 26.82 26.92 26.12 26.22 754275
2023-06-30 26.50 26.88 26.10 26.75 771156
2023-07-03 26.66 27.23 26.45 26.83 440673
2023-07-05 26.83 27.24 26.71 26.88 582514
2023-07-06 26.62 26.69 25.77 26.20 751383
2023-07-07 26.30 26.84 26.20 26.39 490112
2023-07-10 26.32 27.25 26.29 27.21 876682
2023-07-11 27.00 27.47 26.76 27.03 464819
2023-07-12 27.37 27.47 26.81 26.94 482133
2023-07-13 26.89 27.09 26.50 26.53 650342
2023-07-14 26.53 26.68 25.86 26.66 329962
2023-07-17 26.66 27.20 26.41 26.61 970382
2023-07-18 26.62 27.03 26.38 26.83 607705
2023-07-19 26.98 27.20 26.73 27.02 967590
2023-07-20 27.08 27.11 26.64 26.82 527151
2023-07-21 27.00 27.02 26.20 26.77 620076
2023-07-24 26.70 26.88 25.84 25.94 482726
2023-07-25 25.87 26.14 25.58 25.75 555255
2023-07-26 25.53 25.69 24.99 25.31 780444
2023-07-27 25.62 25.62 24.91 25.17 790345
2023-07-28 25.48 26.10 25.40 25.71 460244
2023-07-31 25.64 26.39 25.54 26.25 566499
2023-08-01 24.69 32.08 24.61 31.50 6442894
2023-08-02 31.27 32.88 30.97 32.78 3075989
2023-08-03 32.56 33.19 31.84 31.89 1478308
2023-08-04 32.10 32.42 31.08 31.21 1638286
2023-08-07 30.80 30.97 29.56 29.64 1559759
2023-08-08 29.50 30.17 29.21 30.17 1520175
2023-08-09 29.88 30.80 29.17 29.62 825319
2023-08-10 29.65 30.30 29.45 29.81 454289
2023-08-11 29.54 30.14 29.54 29.99 500614
2023-08-14 29.71 30.19 29.44 30.00 881049
2023-08-15 30.08 30.94 29.67 30.70 634517
2023-08-16 30.52 30.57 29.61 29.90 568865
2023-08-17 30.08 30.14 29.05 29.29 515343
2023-08-18 28.99 29.94 28.99 29.62 465502
2023-08-21 29.64 30.06 29.19 29.87 415347
2023-08-22 29.79 30.61 29.69 30.50 691112
2023-08-23 30.79 31.64 30.12 31.23 1724966
2023-08-24 31.23 31.93 30.92 31.82 1363336
2023-08-25 31.95 33.26 31.71 33.14 1412721
2023-08-28 33.20 33.41 31.87 32.26 561513
2023-08-29 32.38 32.92 31.68 32.73 509392
2023-08-30 32.81 33.44 32.55 33.30 842447
2023-08-31 33.30 34.14 33.11 33.97 759305
2023-09-01 34.13 35.27 34.13 35.05 930231
2023-09-05 34.87 35.50 33.59 33.69 901374
2023-09-06 33.69 34.07 32.82 33.48 2386696
2023-09-07 33.30 33.30 31.70 32.09 1187143
2023-09-08 32.11 32.50 31.93 32.12 834157
2023-09-11 32.73 32.73 32.73 32.73 135
2023-09-12 32.85 33.45 32.72 32.89 671419
2023-09-13 32.90 33.32 32.44 32.85 893634
2023-09-14 33.01 33.17 32.00 32.55 677508
2023-09-15 32.59 32.65 31.49 31.76 3171989
2023-09-18 31.75 32.02 30.71 30.93 2242851
2023-09-19 30.62 31.37 30.62 31.00 1343380
2023-09-20 30.86 31.05 29.65 29.73 1260949
2023-09-21 29.95 30.76 29.45 30.48 1153391
2023-09-22 30.47 30.48 29.60 30.00 1858426
2023-09-25 29.75 29.88 29.17 29.50 1217515
2023-09-26 29.50 29.95 28.78 28.94 1832403
2023-09-27 29.10 29.40 28.52 28.90 640398
2023-09-28 28.89 29.09 27.76 28.24 1910196
2023-09-29 28.42 28.57 27.60 27.68 1451825
2023-10-02 27.37 27.57 26.04 26.17 2639333
2023-10-03 26.10 26.29 24.14 24.53 4136799
2023-10-04 24.58 25.65 22.75 24.34 4293843
2023-10-05 24.20 25.37 23.38 25.26 2281300
2023-10-06 25.00 25.35 24.69 25.04 959029
2023-10-09 24.83 25.56 24.41 25.47 1116723
2023-10-10 25.45 26.28 25.34 25.56 2318749
2023-10-11 25.68 29.50 24.15 25.51 3960913
2023-10-12 25.19 25.93 23.99 24.20 2291912
2023-10-13 24.37 31.24 23.64 29.91 10654453
2023-10-16 29.92 35.32 29.88 34.12 8414090
2023-10-17 34.12 35.60 31.70 32.11 4380087
2023-10-18 32.54 32.83 30.34 30.50 2154274
2023-10-19 30.21 30.30 28.87 29.00 2664202
2023-10-20 29.18 29.25 27.73 27.97 2674030
2023-10-23 18.91 18.95 15.44 18.36 19340909
2023-10-24 18.33 21.17 18.26 21.02 4961876
2023-10-25 21.10 21.19 19.59 20.01 4628897
2023-10-26 20.26 20.45 19.38 19.91 3086014
2023-10-27 19.93 19.93 18.52 18.61 3018051
2023-10-30 19.00 19.10 18.13 18.35 2665044
2023-10-31 18.35 19.87 18.00 19.80 3288971
2023-11-01 19.81 20.61 19.32 20.35 2441729
2023-11-02 21.38 21.38 20.21 21.15 2383318
2023-11-03 21.40 23.81 21.23 22.16 2820869
2023-11-06 21.52 22.31 21.40 21.54 1404027
2023-11-07 21.34 22.99 20.61 21.49 2107555
2023-11-08 21.57 21.80 21.02 21.18 2295977
2023-11-09 21.40 21.81 19.79 20.02 1909669
2023-11-10 20.11 20.24 18.79 19.71 2331030
2023-11-13 19.55 19.70 19.05 19.65 1786828
2023-11-14 20.86 21.49 20.47 20.87 1963124
2023-11-15 20.75 22.49 20.69 21.34 2986450
2023-11-16 21.37 21.58 20.61 21.25 1465362
2023-11-17 21.41 21.56 20.94 21.33 1299757
2023-11-20 21.34 22.16 21.33 21.73 1381392
2023-11-21 21.37 21.47 20.51 20.79 916057
2023-11-22 21.19 21.45 20.86 21.44 521517
2023-11-24 21.50 22.15 21.47 21.58 488639
2023-11-27 21.60 21.73 20.98 21.69 848674
2023-11-28 21.70 22.13 21.18 22.07 927652
2023-11-29 22.39 23.22 22.34 22.46 1052747
2023-11-30 22.78 23.57 22.78 23.33 1645869
2023-12-01 23.38 24.54 22.88 24.50 1505916
2023-12-04 24.27 24.81 23.86 24.23 1613391
2023-12-05 24.02 24.09 23.38 23.52 1219950
2023-12-06 23.71 25.15 23.63 23.97 1311657
2023-12-07 24.12 24.82 23.82 24.48 1234396
2023-12-08 24.26 24.90 23.88 24.59 1352483
2023-12-11 24.70 24.78 23.90 24.04 1656276
2023-12-12 23.98 24.79 23.51 24.73 976362
2023-12-13 24.76 25.82 24.62 25.69 2068108
2023-12-14 26.50 26.68 25.63 26.15 2299122
2023-12-15 26.31 26.99 25.94 26.63 5742602
2023-12-18 26.54 26.59 25.58 26.33 2080351
2023-12-19 26.59 27.26 26.32 26.58 1293901
2023-12-20 26.90 27.24 25.60 25.69 1403641
2023-12-21 26.21 26.92 25.91 26.27 1461279
2023-12-22 26.47 27.69 26.43 27.29 2204178
2023-12-26 27.71 28.95 27.14 28.90 1710841
2023-12-27 29.00 29.35 28.63 29.31 3120485
2023-12-28 29.16 30.11 28.93 29.37 1577374
2023-12-29 29.51 29.56 28.64 28.68 1309372
2024-01-02 28.38 29.37 27.99 28.23 1004358
2024-01-03 28.11 28.50 27.41 27.99 1207542
2024-01-04 28.49 28.60 27.69 28.03 1153594
2024-01-05 28.23 28.56 27.34 28.38 998431
2024-01-08 27.98 29.43 27.81 29.33 1073532
2024-01-09 28.71 29.61 28.48 28.52 1736692
2024-01-10 28.38 28.72 27.80 28.68 1400441
2024-01-11 28.01 28.43 27.52 28.30 1154170
2024-01-12 28.80 29.51 28.39 28.50 746861
2024-01-16 28.46 28.46 27.24 27.38 1000176
2024-01-17 26.71 27.17 26.21 26.82 1160009
2024-01-18 27.29 27.29 25.93 26.56 899666
2024-01-19 26.73 27.48 26.25 26.93 859223
2024-01-22 27.00 27.75 26.61 27.54 923852
2024-01-23 27.97 28.21 26.56 27.37 727670
2024-01-24 27.69 27.99 27.30 27.58 761637
2024-01-25 28.08 28.66 27.52 27.97 1554692
2024-01-26 27.78 28.58 27.53 27.75 736650
2024-01-29 27.72 28.96 26.95 28.88 832332
2024-01-30 28.58 28.72 27.89 28.25 928477
2024-01-31 28.22 28.86 27.66 27.75 913039
2024-02-01 27.84 28.41 27.40 28.26 625627
2024-02-02 27.87 28.50 27.46 28.46 1098133
2024-02-05 27.96 30.47 27.80 30.09 1493536
2024-02-06 30.00 30.74 29.43 29.84 1074942
2024-02-07 29.78 30.30 29.13 30.03 1350723
2024-02-08 30.01 31.20 29.56 30.38 883712
2024-02-09 30.50 31.23 30.00 30.44 1173565
2024-02-12 30.40 30.96 29.98 30.57 1087203
2024-02-13 29.15 30.15 28.52 29.00 2374458
2024-02-14 29.49 30.10 29.32 29.72 1001305
2024-02-15 30.00 30.74 29.35 29.48 1517124
2024-02-16 29.41 29.73 28.91 29.51 1015598
2024-02-20 29.10 29.73 28.98 29.17 1335018
2024-02-21 28.83 29.26 28.43 29.17 809267
2024-02-22 29.14 29.41 28.65 29.05 733045
2024-02-23 29.17 29.96 28.95 29.74 670465
2024-02-26 29.86 30.68 29.62 30.38 851449
2024-02-27 31.64 32.29 30.12 30.62 5671894
2024-02-28 30.35 31.91 29.64 29.96 1673517
2024-02-29 30.69 30.99 29.32 29.48 1308985
2024-03-01 29.79 30.74 29.54 29.80 1384174
2024-03-04 29.84 30.22 29.00 29.50 882742
2024-03-05 29.17 30.04 29.15 29.94 1138460
2024-03-06 30.30 30.91 29.84 30.88 1148436
2024-03-07 31.16 31.69 30.48 31.53 1203441
2024-03-08 32.17 33.04 31.73 32.25 1134017
2024-03-11 32.82 34.11 32.40 32.92 2695646
2024-03-12 32.57 34.59 32.24 33.55 2551052
2024-03-13 33.57 33.76 32.67 33.25 3584575
2024-03-14 33.25 33.53 31.52 31.98 1792207
2024-03-15 31.65 32.60 31.26 31.83 4394690
2024-03-18 31.93 32.18 30.86 30.94 2380246
2024-03-19 30.78 31.27 30.39 30.80 1223881
2024-03-20 30.67 31.27 30.26 31.12 2698454
2024-03-21 31.70 32.67 31.20 32.43 1417197
2024-03-22 32.41 32.47 30.83 30.87 641836
2024-03-25 30.99 31.18 30.15 30.36 833801
2024-03-26 30.62 30.75 29.77 30.00 901244
2024-03-27 30.41 31.74 30.02 31.72 931001
2024-03-28 31.58 32.48 31.33 32.23 1038135
2024-04-01 32.08 32.34 31.43 31.68 713210
2024-04-02 30.98 31.06 30.01 30.92 1042613
2024-04-03 30.64 31.50 30.31 31.39 1161015
2024-04-04 31.60 32.17 29.74 30.14 1079716
2024-04-05 30.09 31.35 29.55 31.27 723849
2024-04-08 31.57 32.02 31.05 31.91 863320
2024-04-09 32.29 33.50 31.91 32.99 1949839
2024-04-10 33.98 37.50 33.62 36.50 4427399
2024-04-11 36.69 38.73 35.60 37.41 2506456
2024-04-12 37.79 37.98 35.21 36.07 1634589
2024-04-15 35.99 36.55 34.63 35.54 1157908
2024-04-16 35.25 36.62 35.03 36.25 1191734
2024-04-17 36.49 37.56 36.07 36.82 1153061
2024-04-18 36.66 37.19 35.79 35.83 1059352
2024-04-19 36.01 36.37 34.23 34.92 1243721
2024-04-22 35.31 36.71 34.87 36.43 916323
2024-04-23 36.45 37.87 36.17 36.26 1366415
2024-04-24 36.28 36.50 35.15 35.59 1283498
2024-04-25 34.94 35.83 34.68 35.33 1192512
2024-04-26 35.38 36.36 34.65 35.96 1213741
2024-04-29 36.20 37.22 36.11 37.11 1248115
2024-04-30 36.88 37.69 36.50 37.28 1091846
2024-05-01 37.24 39.49 37.09 38.82 1439659
2024-05-02 39.03 39.60 38.32 39.19 1218553
2024-05-03 40.00 40.21 39.10 40.20 789795
2024-05-06 40.01 40.01 38.37 39.05 1388307
2024-05-07 39.05 39.31 38.38 38.88 925062
2024-05-08 38.07 38.96 38.04 38.31 916440
2024-05-09 39.25 39.25 36.92 37.45 1234702
2024-05-10 37.41 37.72 36.91 37.25 1013329
2024-05-13 37.52 37.92 36.80 37.17 1453278
2024-05-14 37.31 37.98 36.92 37.38 947182
2024-05-15 38.10 39.93 38.08 39.39 1343383
2024-05-16 39.52 39.98 38.59 38.99 1005083
2024-05-17 39.38 39.80 38.70 39.41 1118299
2024-05-20 39.47 40.07 38.97 40.03 2254997
2024-05-21 39.79 39.99 37.78 39.66 1327779
2024-05-22 39.66 40.63 39.30 39.77 995504
2024-05-23 39.87 40.36 37.77 38.13 1796779
2024-05-24 38.32 38.66 37.85 37.95 805955
2024-05-28 38.42 38.65 37.47 37.90 1410434
2024-05-29 37.29 37.84 36.61 37.71 1207633
2024-05-30 37.92 38.70 37.84 38.17 849719
2024-05-31 38.51 39.25 37.90 38.33 1266940
2024-06-03 38.40 41.21 38.28 40.17 1232665
2024-06-04 40.09 40.80 39.57 39.78 1050040
2024-06-05 39.92 41.05 39.19 40.68 1015175
2024-06-06 40.36 40.55 39.39 40.15 1348359
2024-06-07 39.53 40.54 39.07 40.34 729989
2024-06-10 39.83 40.41 39.20 39.86 986623
2024-06-11 39.71 39.71 38.63 39.02 1025542
2024-06-12 40.02 40.70 39.43 39.99 1133027
2024-06-13 39.71 40.30 39.47 39.74 743243
2024-06-14 39.34 39.50 37.90 38.62 844925
2024-06-17 38.15 38.47 36.48 37.10 1369150
2024-06-18 37.04 37.90 36.71 37.72 1055933
2024-06-20 37.75 37.85 36.93 37.54 1048795
2024-06-21 37.60 38.60 37.41 38.21 3722179
2024-06-24 38.43 39.00 37.87 38.50 1091062
2024-06-25 38.46 39.24 38.46 38.83 1096533
2024-06-26 38.72 38.90 38.11 38.42 806611
2024-06-27 38.45 38.81 37.64 38.53 845689
2024-06-28 38.32 38.96 37.76 38.81 4136601
2024-07-01 38.81 39.56 38.42 38.81 1583058
2024-07-02 39.02 39.20 37.31 37.38 1139201
2024-07-03 37.69 37.94 36.82 36.92 381412
2024-07-05 36.61 37.61 36.50 37.53 609781
2024-07-08 39.41 39.98 38.63 39.58 1732774
2024-07-09 40.83 44.80 40.53 43.92 4219075
2024-07-10 44.05 44.17 42.36 42.46 1538166
2024-07-11 43.49 44.08 41.67 43.35 3396541
2024-07-12 44.90 45.26 43.27 45.14 3062082
2024-07-15 47.45 48.61 42.61 46.00 7483861
2024-07-16 47.35 47.78 45.89 46.77 2816687
2024-07-17 46.02 47.18 45.41 46.42 2503704
2024-07-18 46.36 47.42 45.52 46.04 1583932
2024-07-19 46.34 47.13 45.65 46.14 1150868
2024-07-22 46.21 48.10 46.05 47.94 1846075
2024-07-23 47.88 48.29 46.69 46.77 1803305
2024-07-24 46.23 47.62 46.13 46.50 1445956
2024-07-25 46.53 46.99 45.37 45.56 1420582
2024-07-26 46.00 46.82 45.80 46.44 1099305
2024-07-29 46.41 46.85 45.51 45.92 920627
2024-07-30 46.00 46.29 44.76 45.15 1252886
2024-07-31 45.48 47.13 44.59 45.64 1442865
2024-08-01 45.50 46.97 45.19 45.27 1237764
2024-08-02 43.30 45.11 43.00 44.00 1085147
2024-08-05 41.40 43.25 41.01 42.48 1442975
2024-08-06 43.00 44.27 42.48 43.29 877990
2024-08-07 44.28 44.28 42.12 42.27 782699
2024-08-08 40.10 43.55 40.00 41.98 1309207
2024-08-09 42.00 43.10 41.74 42.90 855890
2024-08-12 42.37 43.27 41.82 42.98 1150134
2024-08-13 43.29 43.47 42.71 43.00 881709
2024-08-14 42.92 42.97 41.52 42.58 841727
2024-08-15 43.58 44.20 42.62 43.52 1114450
2024-08-16 43.43 43.74 42.61 42.85 665556
2024-08-19 42.72 43.93 42.58 43.65 977671
2024-08-20 43.57 43.78 42.96 43.35 531974
2024-08-21 43.60 45.85 43.60 45.28 1688832
2024-08-22 45.27 45.52 43.18 43.26 814783
2024-08-23 43.61 44.42 43.23 43.64 789865
2024-08-26 43.99 44.70 43.47 44.06 576945
2024-08-27 43.91 44.11 42.99 43.59 484110
2024-08-28 43.63 43.80 42.64 42.65 541670
2024-08-29 42.95 43.69 41.55 41.80 611175
2024-08-30 42.16 42.72 41.60 42.63 803115
2024-09-03 41.88 43.39 41.39 41.56 571702
2024-09-04 41.49 42.53 41.09 42.41 555729
2024-09-05 42.81 43.27 42.14 43.24 449796
2024-09-06 43.44 43.80 40.80 41.84 861530
2024-09-09 42.12 43.13 41.82 42.12 653526
2024-09-10 42.31 42.31 41.00 41.63 730722
2024-09-11 41.30 41.88 41.22 41.66 406011
2024-09-12 42.03 42.37 41.56 41.97 781345
2024-09-13 42.45 43.98 42.19 43.70 966073
2024-09-16 43.79 44.61 43.79 44.54 878874
2024-09-17 44.22 44.57 42.63 43.77 1006279
2024-09-18 44.02 45.30 43.47 44.06 881433
2024-09-19 45.42 46.60 44.51 46.18 1269505
2024-09-20 46.34 46.34 45.00 45.42 3686130
2024-09-23 45.22 45.89 42.58 42.63 1251155
2024-09-24 43.67 44.64 42.95 44.40 1633384
2024-09-25 44.88 46.25 44.48 44.86 1507632
2024-09-26 45.36 45.56 43.70 43.86 760188
2024-09-27 44.50 44.92 44.07 44.17 534931
2024-09-30 44.03 45.50 43.91 45.35 938064
2024-10-01 45.32 45.67 44.25 45.17 1036176
2024-10-02 44.78 46.23 43.98 45.98 896854
2024-10-03 45.52 46.35 45.31 46.13 602416
2024-10-04 46.50 47.93 46.50 47.32 1081758
2024-10-07 47.01 47.42 45.99 47.34 953624
2024-10-08 47.03 50.00 47.03 49.77 1444774
2024-10-09 50.00 50.00 48.79 49.49 1116177
2024-10-10 48.87 49.52 48.47 49.50 774158
2024-10-11 49.43 51.00 49.19 50.48 1299309
2024-10-14 50.11 50.57 48.98 49.22 829877
2024-10-15 49.33 49.82 48.48 48.99 881280
2024-10-16 49.00 51.00 48.70 50.42 1055163
2024-10-17 50.54 50.70 49.31 50.00 888043
2024-10-18 50.10 50.94 49.86 50.43 649297
2024-10-21 50.26 50.31 47.52 47.75 1104740
2024-10-22 47.53 48.00 46.57 47.13 769749
2024-10-23 48.00 49.94 45.99 48.51 2581390
2024-10-24 48.30 49.62 47.02 47.25 1539672
2024-10-25 47.10 48.98 46.34 46.42 2082736
2024-10-28 47.62 47.86 46.74 47.75 1167933
2024-10-29 47.82 50.66 47.56 50.42 1430360
2024-10-30 50.06 51.10 49.92 50.50 1346752
2024-10-31 50.18 54.41 50.13 53.50 2685414
2024-11-01 53.43 55.20 53.43 55.09 1383829
2024-11-04 55.01 56.56 54.15 55.87 1511730
2024-11-05 55.62 56.91 54.97 56.75 2468489
2024-11-06 59.97 60.53 57.77 59.42 2400397
2024-11-07 58.00 60.11 57.02 59.10 1980855
2024-11-08 59.07 61.06 59.00 60.44 1807723
2024-11-11 61.45 62.40 60.59 60.60 1319881
2024-11-12 60.04 60.82 58.63 59.33 1236491
2024-11-13 59.82 59.95 58.11 58.13 1141595
2024-11-14 58.21 58.40 57.27 57.37 1721641
2024-11-15 56.97 57.18 54.89 55.13 1944303
2024-11-18 55.31 55.95 53.69 54.24 1259520
2024-11-19 53.93 56.55 53.71 56.47 961589
2024-11-20 56.25 57.97 56.01 57.07 843981
2024-11-21 57.53 58.83 56.50 56.78 864886
2024-11-22 57.06 57.41 56.39 56.75 1165824
2024-11-25 57.77 57.97 56.44 57.50 1890542
2024-11-26 58.21 59.72 57.05 58.63 764458
2024-11-27 58.83 59.21 57.45 58.58 416872
2024-11-29 57.88 59.35 57.36 57.85 1192779
2024-12-02 54.18 54.91 49.65 51.80 4275250
2024-12-03 50.00 50.20 47.85 48.23 4220417
2024-12-04 48.02 49.88 46.12 48.25 7158046
2024-12-05 48.34 49.07 46.78 47.30 3058065
2024-12-06 47.26 48.38 47.03 48.07 3643117
2024-12-09 47.83 48.11 46.55 47.04 1380074
2024-12-10 48.91 48.91 47.02 47.29 1413232
2024-12-11 47.28 47.53 46.42 46.43 1217827
2024-12-12 46.08 46.82 44.91 44.93 1302681
2024-12-13 44.56 45.42 44.50 45.01 1547509
2024-12-16 45.03 46.15 44.53 44.71 1595252
2024-12-17 44.50 46.05 44.46 45.16 1205761
2024-12-18 45.27 45.77 42.71 42.97 1408514
2024-12-19 43.30 44.03 42.67 43.29 1681331
2024-12-20 42.98 44.22 42.53 44.06 2673696
2024-12-23 43.61 44.17 43.13 43.93 757728
2024-12-24 44.00 44.42 43.49 44.39 350019
2024-12-26 44.06 45.64 43.90 45.29 814673
2024-12-27 44.88 45.00 43.79 44.21 2054636
2024-12-30 43.89 44.19 42.77 43.17 886684
2024-12-31 43.45 43.95 43.20 43.74 734028
2025-01-02 43.93 44.82 43.65 44.00 763093
2025-01-03 44.24 44.94 44.02 44.12 888622
2025-01-06 44.12 44.50 43.26 43.84 1029137
2025-01-07 44.02 45.24 44.02 44.33 979433
2025-01-08 44.45 45.25 44.26 44.42 1017499
2025-01-10 43.46 43.73 41.21 41.78 1705216
2025-01-13 41.71 42.94 41.15 42.57 1076492
2025-01-14 42.86 42.97 39.52 39.83 2187381
2025-01-15 40.50 41.40 39.48 39.96 2622897
2025-01-16 40.04 40.85 39.82 39.90 1731386
2025-01-17 40.35 40.77 39.68 40.29 1179090
2025-01-21 40.50 40.59 39.36 40.16 1720497
2025-01-22 40.16 41.58 39.96 40.92 1222087
2025-01-23 40.53 41.19 39.96 41.14 1125013
2025-01-24 41.04 42.06 40.07 40.99 2178447
2025-01-27 41.08 42.84 40.22 40.73 1410581
2025-01-28 40.89 41.92 40.35 40.92 1497114
2025-01-29 40.72 41.33 40.49 40.92 1031259
2025-01-30 41.30 43.16 41.30 43.07 1111434
2025-01-31 43.11 44.00 42.60 42.95 1414241
2025-02-03 42.43 42.94 41.62 42.14 897150
2025-02-04 42.06 42.65 41.76 42.32 844413
2025-02-05 42.44 44.68 42.25 44.25 1494147
2025-02-06 44.21 44.68 43.52 43.57 1795601
2025-02-07 43.38 44.02 42.09 42.19 999674
2025-02-10 42.23 42.55 41.75 42.06 1092691
2025-02-11 41.51 42.18 40.84 41.45 1042737
2025-02-12 40.73 42.10 40.73 42.00 1041272
2025-02-13 42.14 42.68 41.24 41.32 1112404
2025-02-14 41.50 42.23 40.13 40.67 1461571
2025-02-18 40.73 41.74 40.71 41.47 932847
2025-02-19 41.23 42.37 41.22 42.34 733670
2025-02-20 42.55 42.76 41.63 42.26 793968
2025-02-21 42.80 42.94 41.26 41.34 1119232
2025-02-24 41.41 42.21 40.61 41.23 1528756
2025-02-25 41.59 42.22 40.88 41.34 1537664
2025-02-26 41.34 41.68 40.19 40.50 1288419
2025-02-27 39.90 41.99 39.04 39.08 2141499
2025-02-28 39.33 40.82 38.99 40.74 2015418
2025-03-03 40.90 41.44 37.90 38.34 1576369
2025-03-04 38.02 38.46 37.33 37.96 1436032
2025-03-05 38.20 39.71 37.80 39.62 1528754
2025-03-06 38.85 39.65 38.40 39.22 1460805
2025-03-07 38.93 39.85 38.21 39.21 1781230
2025-03-10 38.50 39.15 36.13 36.82 1818705
2025-03-11 37.09 39.43 36.78 38.89 1975341
2025-03-12 39.64 40.87 38.57 39.20 1261069
2025-03-13 39.34 40.01 38.70 39.03 845376
2025-03-14 39.34 39.74 38.57 39.12 810430
2025-03-17 39.06 39.63 38.60 39.13 802479
2025-03-18 39.00 39.31 38.09 38.16 752502
2025-03-19 38.33 38.87 38.06 38.75 1288309
2025-03-20 38.18 39.47 38.14 38.49 852848
2025-03-21 38.15 38.81 37.61 38.11 2499661
2025-03-24 38.65 39.59 38.42 39.34 975063
2025-03-25 39.03 39.20 37.87 38.45 922598
2025-03-26 38.84 39.08 37.42 37.72 1071860
2025-03-27 37.98 38.82 37.67 38.10 754590
2025-03-28 37.95 38.11 37.03 37.35 833197
2025-03-31 36.31 36.77 34.72 35.36 2324230
2025-04-01 35.35 36.05 33.25 33.62 2705697
2025-04-02 33.28 35.00 33.23 34.60 3759547
2025-04-03 32.98 33.80 32.78 32.87 1905613
2025-04-04 31.92 33.03 30.94 31.32 2376803
2025-04-07 30.02 32.07 29.17 31.40 3228607
2025-04-08 32.29 33.21 30.67 31.13 2837204
2025-04-09 30.35 35.55 29.98 35.12 4708921
2025-04-10 34.00 34.30 32.16 33.67 1921203
2025-04-11 33.74 35.89 33.25 35.72 1815419
2025-04-14 36.55 36.66 35.27 36.47 1183921
2025-04-15 36.34 36.75 35.77 36.32 1145504
2025-04-16 36.17 36.42 35.40 36.20 1459033
2025-04-17 36.06 36.87 35.82 36.76 1274877
2025-04-21 36.29 37.89 36.01 36.56 1333220
2025-04-22 37.13 37.76 36.50 36.86 1317403
2025-04-23 37.89 39.14 37.40 37.44 2429922
2025-04-24 37.41 38.68 36.92 38.58 1658127
2025-04-25 37.91 39.15 37.86 38.77 1075979
2025-04-28 38.96 41.96 38.92 41.47 2872326
2025-04-29 41.31 41.72 40.20 40.67 3037804
2025-04-30 40.22 41.17 39.20 40.38 1999773
2025-05-01 40.40 41.13 39.54 40.64 1555469
2025-05-02 41.26 41.80 40.70 40.72 1733989
2025-05-05 41.24 41.24 39.75 39.80 1249743
2025-05-06 39.33 39.60 36.36 37.44 3089366
2025-05-07 37.89 38.05 36.80 37.66 2363708
2025-05-08 40.77 43.67 40.54 41.91 6591376
2025-05-09 41.91 42.25 40.19 40.42 1621977
2025-05-12 41.42 42.60 41.07 41.88 1759702
2025-05-13 42.06 42.07 39.92 39.95 1546611
2025-05-14 39.70 40.68 39.04 39.48 1326326
2025-05-15 39.74 39.98 39.04 39.44 899317
2025-05-16 39.37 40.05 38.92 39.54 2130663
2025-05-19 39.41 40.27 38.70 39.93 946964
2025-05-20 39.78 40.83 39.55 40.47 1044494
2025-05-21 39.85 40.32 38.29 38.74 1561196
2025-05-22 38.63 39.05 38.24 38.80 1133772
2025-05-23 37.85 39.87 37.70 39.77 1399413
2025-05-27 40.00 40.00 36.53 36.98 3755638
2025-05-28 37.05 39.03 36.78 37.73 2270828
2025-05-29 37.90 39.21 37.22 39.09 1811446
2025-05-30 38.92 40.19 37.95 39.40 2622713
2025-06-02 39.51 41.45 39.51 40.65 2668698
2025-06-03 40.65 41.22 40.21 40.58 2060290
2025-06-04 40.50 41.21 39.84 40.38 1468987
2025-06-05 40.50 40.71 39.80 40.20 1286214
2025-06-06 40.83 41.94 40.15 41.09 1272887
2025-06-09 41.59 41.59 40.56 40.58 1010717
2025-06-10 41.13 42.29 40.58 41.98 1255891
2025-06-11 42.24 42.40 40.70 40.79 1020538
2025-06-12 40.46 41.41 39.87 41.11 1331886
2025-06-13 40.46 40.94 39.95 40.59 1114941
2025-06-16 40.57 40.68 39.47 39.77 1627639
2025-06-17 39.50 40.57 39.14 39.14 1643896
2025-06-18 39.14 40.11 38.57 39.93 3021832
2025-06-20 39.99 40.25 39.00 39.66 2510171
2025-06-23 39.42 40.65 39.37 40.04 1754108
2025-06-24 38.45 40.70 37.00 40.03 3092255
2025-06-25 40.17 40.24 38.19 38.41 2988047
2025-06-26 38.56 38.84 36.99 37.48 2069170
2025-06-27 37.52 38.00 36.76 36.91 26439074

Explore More About RVMD

Coins representing dividend payouts and trends

RVMD Dividend History

Discover Revolution Medicines 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

RVMD Stock Split History

Discover Revolution Medicines 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

RVMD Historical Prices

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