SOC Historical Prices

Summary

Key Stock Metrics

13.66

(August 9, 2024)

52-Week Low

35.00

(May 19, 2025)

52-Week High

35.00

(May 19, 2025)

All-Time High

22.98

(July 2, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-04-19 9.70 9.70 9.70 9.70 100
2021-04-20 9.70 9.79 9.70 9.70 128331
2021-04-21 9.60 9.70 9.60 9.67 11257
2021-04-22 9.70 9.77 9.68 9.70 323039
2021-04-23 9.67 9.70 9.66 9.70 16534
2021-04-26 9.70 9.75 9.70 9.72 25412
2021-04-27 9.72 9.72 9.72 9.72 3480
2021-04-28 9.72 9.72 9.70 9.72 7330
2021-04-29 9.76 9.76 9.69 9.70 292745
2021-04-30 9.64 9.73 9.64 9.69 7269
2021-05-03 9.67 9.69 9.67 9.68 1685
2021-05-04 9.68 9.68 9.68 9.68 300
2021-05-05 9.70 9.70 9.69 9.70 249
2021-05-06 9.70 9.70 9.69 9.70 6411
2021-05-07 9.68 9.70 9.67 9.68 16088
2021-05-10 9.71 9.71 9.68 9.68 15370
2021-05-11 0.00 0.00 0.00 9.68 2
2021-05-12 9.66 9.66 9.66 9.66 502343
2021-05-13 9.67 9.67 9.67 9.67 1778
2021-05-14 9.70 9.70 9.70 9.70 2235
2021-05-17 9.66 9.68 9.61 9.61 137198
2021-05-18 9.63 9.65 9.63 9.65 6300
2021-05-19 9.64 9.64 9.64 9.64 1080
2021-05-20 0.00 0.00 0.00 9.64 88
2021-05-21 9.62 9.63 9.62 9.62 78553
2021-05-24 9.64 10.02 9.61 10.02 100618
2021-05-25 9.91 9.91 9.61 9.61 100926
2021-05-26 9.61 9.66 9.61 9.64 13395
2021-05-27 9.62 9.66 9.61 9.65 89250
2021-05-28 9.67 9.67 9.66 9.66 1363
2021-06-01 9.66 9.69 9.66 9.66 55702
2021-06-02 9.71 9.71 9.69 9.69 4524
2021-06-03 9.72 9.72 9.62 9.63 68417
2021-06-04 9.65 9.69 9.62 9.65 5000
2021-06-08 9.66 9.66 9.66 9.66 3300
2021-06-09 9.68 9.68 9.63 9.67 21088
2021-06-10 9.71 9.71 9.64 9.65 43730
2021-06-11 9.66 9.66 9.64 9.64 24866
2021-06-14 9.64 9.64 9.63 9.64 6102
2021-06-15 9.65 9.65 9.64 9.65 80760
2021-06-16 9.65 9.65 9.65 9.65 1080
2021-06-17 9.65 9.67 9.65 9.67 11297
2021-06-18 0.00 0.00 0.00 9.67 73
2021-06-21 9.66 9.66 9.64 9.64 18032
2021-06-22 9.65 9.65 9.65 9.65 1936
2021-06-23 9.65 9.65 9.65 9.65 1709
2021-06-24 9.64 9.67 9.63 9.63 9993
2021-06-25 9.65 9.66 9.64 9.65 219957
2021-06-28 9.65 9.65 9.62 9.63 76642
2021-06-29 9.63 9.67 9.63 9.67 18564
2021-06-30 9.63 9.66 9.63 9.66 6309
2021-07-01 9.65 9.66 9.65 9.65 10346
2021-07-02 9.65 9.75 9.63 9.70 479613
2021-07-06 9.72 9.77 9.65 9.73 91971
2021-07-07 9.70 9.72 9.70 9.70 1690
2021-07-08 9.69 9.70 9.66 9.70 97629
2021-07-09 9.70 9.71 9.66 9.71 75559
2021-07-12 9.71 9.72 9.66 9.70 115785
2021-07-13 9.68 9.71 9.68 9.68 332230
2021-07-14 9.70 9.70 9.70 9.70 325
2021-07-15 9.68 9.69 9.65 9.69 23531
2021-07-16 9.67 9.67 9.64 9.65 28007
2021-07-19 9.63 9.63 9.57 9.58 608063
2021-07-20 9.60 9.61 9.59 9.60 34900
2021-07-21 9.61 9.62 9.60 9.60 145199
2021-07-22 9.61 9.62 9.59 9.62 127858
2021-07-23 9.62 9.63 9.62 9.62 67657
2021-07-26 9.63 9.64 9.62 9.63 56494
2021-07-27 9.62 9.63 9.61 9.62 18382
2021-07-28 9.64 9.65 9.61 9.62 28937
2021-07-29 9.62 9.63 9.61 9.63 3621
2021-07-30 9.63 9.70 9.63 9.67 54709
2021-08-02 9.68 9.70 9.66 9.70 15878
2021-08-03 9.63 9.70 9.63 9.70 25065
2021-08-04 9.69 9.69 9.69 9.69 1001
2021-08-05 9.68 9.69 9.66 9.69 8345
2021-08-06 9.70 9.70 9.68 9.69 25980
2021-08-09 9.71 9.75 9.70 9.71 28686
2021-08-10 9.70 9.70 9.66 9.68 1500
2021-08-11 9.65 9.70 9.65 9.70 2290
2021-08-12 9.70 9.74 9.70 9.73 9360
2021-08-13 9.70 9.74 9.70 9.72 6523
2021-08-16 9.68 9.70 9.61 9.63 534849
2021-08-17 9.62 9.64 9.62 9.63 2377
2021-08-18 9.63 9.63 9.60 9.63 37532
2021-08-19 9.61 9.63 9.61 9.62 133111
2021-08-20 9.61 9.63 9.61 9.63 13427
2021-08-23 9.61 9.64 9.61 9.63 112447
2021-08-24 9.62 9.63 9.62 9.63 25093
2021-08-25 9.62 9.64 9.62 9.64 61446
2021-08-26 9.63 9.64 9.63 9.63 14397
2021-08-27 9.63 9.64 9.62 9.62 2425
2021-08-30 9.61 9.64 9.61 9.64 21210
2021-08-31 9.60 9.69 9.60 9.69 156118
2021-09-01 9.69 9.69 9.63 9.63 1747
2021-09-02 9.69 9.69 9.64 9.67 11065
2021-09-03 9.68 9.68 9.68 9.68 103
2021-09-07 9.64 9.66 9.64 9.66 357
2021-09-08 9.65 9.69 9.65 9.69 1692
2021-09-09 9.64 9.68 9.64 9.68 1550
2021-09-10 9.66 9.70 9.66 9.67 14144
2021-09-13 9.65 9.67 9.65 9.67 512
2021-09-14 9.66 9.70 9.66 9.70 1373
2021-09-15 9.71 9.72 9.68 9.72 3496
2021-09-16 9.72 9.73 9.71 9.73 1756
2021-09-17 9.68 9.79 9.68 9.77 13234
2021-09-20 0.00 0.00 0.00 9.77 4
2021-09-21 0.00 0.00 0.00 9.77 1
2021-09-22 9.71 9.73 9.70 9.70 253466
2021-09-23 9.70 9.73 9.68 9.68 2951
2021-09-24 0.00 0.00 0.00 9.68 1
2021-09-27 9.69 9.69 9.69 9.69 217
2021-09-28 9.69 9.71 9.69 9.71 15123
2021-09-30 9.69 9.72 9.68 9.72 33023
2021-10-01 9.74 9.75 9.70 9.74 13098
2021-10-04 9.71 9.73 9.70 9.73 17046
2021-10-05 0.00 0.00 0.00 9.73 2
2021-10-07 9.73 9.75 9.73 9.74 19321
2021-10-08 9.70 9.75 9.70 9.72 2546
2021-10-11 9.71 9.74 9.71 9.72 2941
2021-10-12 9.71 9.72 9.70 9.70 2308
2021-10-13 9.70 9.71 9.70 9.71 7046
2021-10-14 0.00 0.00 0.00 9.71 92
2021-10-15 9.70 9.73 9.70 9.73 17552
2021-10-18 9.71 9.71 9.71 9.71 214
2021-10-19 9.71 9.75 9.71 9.74 18036
2021-10-20 9.74 9.74 9.74 9.74 218
2021-10-21 9.73 9.73 9.73 9.73 756
2021-10-22 0.00 0.00 0.00 9.73 23
2021-10-25 9.74 9.76 9.72 9.76 68521
2021-10-26 9.76 9.76 9.73 9.74 2255
2021-10-27 9.74 9.80 9.73 9.78 92711
2021-10-28 9.75 9.75 9.75 9.75 218
2021-10-29 9.77 9.77 9.77 9.77 1170
2021-11-01 9.78 9.78 9.73 9.75 8382
2021-11-02 9.78 9.78 9.75 9.75 129879
2021-11-03 9.75 9.77 9.75 9.77 51668
2021-11-04 9.75 9.78 9.74 9.78 209451
2021-11-05 9.78 9.78 9.75 9.78 10494
2021-11-08 9.79 9.79 9.78 9.78 10664
2021-11-09 9.76 9.78 9.75 9.77 18446
2021-11-10 9.76 9.76 9.76 9.76 200
2021-11-11 9.76 9.78 9.76 9.77 812
2021-11-12 9.77 9.77 9.77 9.77 428
2021-11-15 9.78 9.78 9.76 9.77 97204
2021-11-16 9.77 9.77 9.76 9.76 35220
2021-11-17 9.76 9.77 9.76 9.77 1595
2021-11-18 9.77 9.77 9.75 9.76 4973
2021-11-19 9.77 9.79 9.73 9.78 231362
2021-11-22 9.79 9.79 9.75 9.76 8410
2021-11-23 9.77 9.77 9.75 9.76 5487
2021-11-24 9.75 9.75 9.74 9.74 1718
2021-11-26 9.74 9.76 9.74 9.76 1617
2021-11-29 9.79 9.79 9.75 9.75 346
2021-11-30 9.75 9.75 9.74 9.75 9966
2021-12-01 9.75 9.76 9.75 9.76 4311
2021-12-02 9.74 9.77 9.74 9.75 81526
2021-12-03 9.74 9.74 9.74 9.74 196
2021-12-06 9.75 9.77 9.74 9.75 152152
2021-12-07 9.74 9.76 9.74 9.75 9415
2021-12-08 9.76 9.76 9.72 9.75 109240
2021-12-09 9.74 9.75 9.71 9.74 673053
2021-12-10 9.75 9.75 9.72 9.73 17218
2021-12-13 9.74 9.74 9.72 9.72 2996
2021-12-14 9.74 9.75 9.74 9.75 10306
2021-12-15 9.74 9.75 9.72 9.72 118823
2021-12-16 9.74 9.75 9.72 9.73 11363
2021-12-17 9.74 9.74 9.68 9.72 6960
2021-12-20 9.71 9.71 9.71 9.71 200
2021-12-21 9.70 9.71 9.70 9.70 20600
2021-12-22 9.69 9.72 9.69 9.72 25813
2021-12-23 9.72 9.72 9.72 9.72 31
2021-12-27 9.72 9.73 9.68 9.71 25859
2021-12-28 9.72 9.73 9.71 9.71 12901
2021-12-29 9.72 9.72 9.71 9.71 568
2021-12-30 9.72 9.72 9.72 9.72 728
2021-12-31 9.71 9.72 9.71 9.72 3220
2022-01-03 9.73 9.76 9.73 9.74 40847
2022-01-04 9.80 9.80 9.72 9.72 2136
2022-01-05 9.73 9.73 9.73 9.73 3301
2022-01-06 9.78 9.78 9.73 9.75 9325
2022-01-07 9.71 9.75 9.71 9.72 403590
2022-01-10 9.74 9.74 9.72 9.74 50412
2022-01-11 9.73 9.73 9.73 9.73 7611
2022-01-12 9.71 9.74 9.71 9.72 32180
2022-01-13 9.74 9.74 9.72 9.73 1821
2022-01-14 9.73 9.73 9.73 9.73 1501
2022-01-18 9.72 9.73 9.72 9.72 2147
2022-01-19 9.72 9.73 9.72 9.73 5741
2022-01-20 9.73 9.74 9.71 9.72 66714
2022-01-21 9.72 9.73 9.72 9.72 18105
2022-01-24 9.71 9.73 9.66 9.66 40641
2022-01-25 9.65 9.68 9.65 9.67 58191
2022-01-26 9.66 9.68 9.66 9.68 24123
2022-01-27 9.75 9.75 9.67 9.67 35185
2022-01-28 9.67 9.68 9.67 9.67 18560
2022-01-31 9.69 9.69 9.67 9.68 6478
2022-02-01 9.73 9.73 9.68 9.71 16664
2022-02-02 9.68 9.71 9.68 9.69 28785
2022-02-03 9.68 9.72 9.68 9.70 57479
2022-02-04 9.70 9.70 9.70 9.70 117
2022-02-07 9.68 9.73 9.68 9.73 8531
2022-02-08 9.74 9.74 9.70 9.71 1163
2022-02-09 9.74 9.74 9.72 9.73 1846
2022-02-10 9.74 9.74 9.74 9.74 562251
2022-02-11 9.72 9.72 9.69 9.69 20551
2022-02-14 9.74 9.74 9.70 9.71 4003
2022-02-15 9.71 9.72 9.70 9.70 1315
2022-02-16 9.70 9.76 9.70 9.73 557762
2022-02-17 9.71 9.73 9.71 9.72 768964
2022-02-18 9.71 9.73 9.71 9.73 5381
2022-02-22 9.72 9.74 9.72 9.73 8244
2022-02-23 9.73 9.74 9.73 9.74 301884
2022-02-24 9.73 9.73 9.72 9.72 16484
2022-02-25 9.73 9.73 9.73 9.73 400
2022-02-28 9.72 9.72 9.72 9.72 9638
2022-03-01 9.74 9.76 9.72 9.75 17689
2022-03-02 9.73 9.77 9.73 9.77 3014
2022-03-03 9.75 9.76 9.75 9.76 114691
2022-03-04 9.75 9.75 9.75 9.75 882
2022-03-07 9.75 9.76 9.75 9.75 16813
2022-03-08 9.70 9.77 9.70 9.76 15435
2022-03-09 9.77 9.77 9.77 9.77 2002
2022-03-10 9.75 9.75 9.75 9.75 1202
2022-03-11 9.76 9.77 9.76 9.77 17594
2022-03-14 9.76 9.78 9.73 9.78 1214731
2022-03-15 9.76 9.79 9.75 9.79 176678
2022-03-16 9.78 9.79 9.76 9.76 9254
2022-03-17 9.75 9.75 9.73 9.74 104626
2022-03-18 9.75 9.75 9.74 9.75 8611
2022-03-21 9.75 9.75 9.73 9.73 26212
2022-03-22 9.73 9.74 9.72 9.73 60615
2022-03-23 9.70 9.75 9.70 9.74 1038
2022-03-25 9.74 9.76 9.74 9.74 55381
2022-03-28 9.74 9.75 9.74 9.74 3586
2022-03-29 9.74 9.75 9.74 9.75 3190
2022-03-30 9.76 9.77 9.76 9.77 12206
2022-03-31 9.78 9.78 9.75 9.75 6256
2022-04-01 9.75 9.77 9.75 9.77 29234
2022-04-04 9.77 9.77 9.77 9.77 800
2022-04-05 9.77 9.77 9.75 9.77 4243
2022-04-06 9.76 9.78 9.75 9.77 1019
2022-04-07 9.78 9.79 9.78 9.79 560
2022-04-08 9.76 9.77 9.76 9.77 1161
2022-04-11 9.76 9.77 9.76 9.76 1478
2022-04-12 9.78 9.78 9.77 9.77 7356
2022-04-13 9.78 9.78 9.77 9.78 17343
2022-04-14 9.76 9.78 9.76 9.77 5042
2022-04-18 9.78 9.79 9.78 9.79 10879
2022-04-19 9.79 9.80 9.79 9.80 348
2022-04-20 9.80 9.81 9.79 9.81 6401
2022-04-21 9.80 9.80 9.80 9.80 9583
2022-04-22 9.81 9.81 9.80 9.81 155743
2022-04-25 9.80 9.82 9.80 9.82 373
2022-04-26 9.82 9.82 9.79 9.80 11101
2022-04-27 9.79 9.79 9.79 9.79 1605
2022-04-28 9.81 9.81 9.81 9.81 700
2022-04-29 9.79 9.79 9.79 9.79 3082
2022-05-02 9.79 9.80 9.78 9.79 33410
2022-05-03 9.81 9.81 9.79 9.79 8938
2022-05-04 9.79 9.82 9.78 9.82 66773
2022-05-06 9.82 9.84 9.80 9.83 98266
2022-05-09 9.83 9.83 9.80 9.81 35641
2022-05-10 9.78 9.80 9.78 9.78 1189
2022-05-13 9.76 9.76 9.76 9.76 657
2022-05-16 9.76 9.77 9.76 9.77 19663
2022-05-17 9.76 9.78 9.76 9.77 1507147
2022-05-18 9.76 9.79 9.76 9.76 5420
2022-05-19 9.77 9.78 9.77 9.78 1054
2022-05-20 9.79 9.80 9.78 9.78 9575
2022-05-23 9.76 9.79 9.76 9.78 6480
2022-05-24 9.78 9.79 9.76 9.78 33308
2022-05-25 9.81 9.81 9.77 9.77 2939
2022-05-26 9.77 9.77 9.77 9.77 1588
2022-05-27 9.79 9.79 9.79 9.79 2033
2022-05-31 9.79 9.80 9.76 9.76 193104
2022-06-01 9.75 9.79 9.75 9.77 42550
2022-06-02 9.77 9.79 9.77 9.79 3488
2022-06-03 9.79 9.79 9.77 9.79 16101
2022-06-07 9.78 9.80 9.78 9.78 1785
2022-06-08 9.77 9.80 9.77 9.80 11014
2022-06-09 9.80 9.81 9.78 9.80 462015
2022-06-10 9.79 9.79 9.79 9.79 16378
2022-06-13 9.78 9.80 9.78 9.80 60693
2022-06-14 9.78 9.79 9.77 9.77 106491
2022-06-15 9.80 9.80 9.80 9.80 150
2022-06-16 9.80 9.81 9.78 9.78 14132
2022-06-17 9.83 9.83 9.78 9.79 9993
2022-06-21 9.79 9.79 9.79 9.79 1470
2022-06-22 9.79 9.79 9.78 9.79 12512
2022-06-23 9.78 9.79 9.78 9.78 28085
2022-06-24 9.80 9.80 9.80 9.80 2590
2022-06-27 9.80 9.80 9.80 9.80 599
2022-06-28 9.81 9.81 9.79 9.79 8484
2022-06-29 9.79 9.81 9.79 9.79 3942
2022-06-30 9.81 9.81 9.78 9.79 41849
2022-07-01 9.80 9.80 9.79 9.79 700
2022-07-05 9.79 9.79 9.78 9.78 32461
2022-07-06 9.79 9.82 9.78 9.81 2326
2022-07-08 9.81 9.81 9.78 9.79 58589
2022-07-11 9.83 9.83 9.78 9.80 53114
2022-07-12 9.80 9.80 9.80 9.80 200
2022-07-13 9.82 9.82 9.80 9.80 5034
2022-07-14 9.80 9.80 9.80 9.80 1633
2022-07-18 9.83 9.83 9.80 9.80 15580
2022-07-19 9.83 9.83 9.80 9.81 16355
2022-07-20 9.81 9.81 9.81 9.81 115
2022-07-21 9.81 9.81 9.81 9.81 21762
2022-07-22 9.81 9.83 9.81 9.83 894
2022-07-25 9.84 9.84 9.82 9.82 1776
2022-07-26 9.84 9.84 9.84 9.84 271
2022-07-27 9.83 9.84 9.82 9.84 43604
2022-07-28 9.84 9.84 9.82 9.83 2520
2022-07-29 9.83 9.84 9.83 9.83 36982
2022-08-01 9.82 9.83 9.82 9.83 335083
2022-08-02 9.82 9.83 9.82 9.83 6357
2022-08-03 9.83 9.84 9.83 9.84 702059
2022-08-04 9.83 9.84 9.82 9.83 4408
2022-08-05 9.83 9.84 9.82 9.84 5132
2022-08-08 9.83 9.84 9.83 9.84 1188
2022-08-09 9.83 9.84 9.83 9.83 33641
2022-08-10 9.84 9.85 9.84 9.84 908
2022-08-11 9.85 9.85 9.84 9.84 1513
2022-08-12 9.84 9.84 9.84 9.84 1876
2022-08-15 9.84 9.85 9.83 9.85 38778
2022-08-16 9.84 9.85 9.84 9.85 4052
2022-08-17 9.84 9.85 9.83 9.83 1017786
2022-08-18 9.83 9.84 9.83 9.84 284
2022-08-19 9.85 9.86 9.84 9.84 127860
2022-08-22 9.87 9.87 9.83 9.83 518017
2022-08-23 9.83 9.84 9.81 9.84 62721
2022-08-24 9.83 9.84 9.82 9.83 309891
2022-08-25 9.86 9.86 9.83 9.83 7144
2022-08-26 9.83 9.84 9.81 9.83 33438
2022-08-29 9.82 9.82 9.82 9.82 1620
2022-08-30 9.84 9.84 9.83 9.83 3718
2022-09-01 9.83 10.05 9.76 9.79 1789975
2022-09-02 9.83 9.83 9.80 9.82 45867
2022-09-06 9.80 9.83 9.80 9.82 33156
2022-09-07 9.82 9.82 9.81 9.82 31659
2022-09-08 9.82 9.83 9.79 9.82 480966
2022-09-09 9.82 9.82 9.80 9.81 7837
2022-09-12 9.81 9.82 9.80 9.81 38879
2022-09-13 9.81 9.85 9.81 9.83 249222
2022-09-14 9.88 9.88 9.81 9.83 38557
2022-09-15 9.83 9.83 9.83 9.83 2964
2022-09-16 9.83 9.85 9.83 9.83 108360
2022-09-19 9.82 9.82 9.82 9.82 7030
2022-09-20 9.82 9.83 9.82 9.83 28221
2022-09-21 9.83 9.83 9.82 9.82 103674
2022-09-22 9.82 9.83 9.82 9.82 36207
2022-09-23 9.82 9.83 9.81 9.81 125595
2022-09-26 9.82 9.83 9.82 9.82 69137
2022-09-27 9.82 9.83 9.81 9.82 189938
2022-09-28 9.81 9.84 9.81 9.82 35028
2022-09-29 9.82 9.83 9.81 9.82 39426
2022-09-30 9.81 9.83 9.81 9.83 65492
2022-10-03 9.85 9.85 9.83 9.83 44622
2022-10-04 9.85 9.85 9.84 9.84 63769
2022-10-05 9.84 9.85 9.84 9.85 204456
2022-10-06 9.85 9.86 9.85 9.86 89475
2022-10-07 9.85 9.86 9.85 9.86 965
2022-10-10 9.87 9.87 9.86 9.87 22636
2022-10-11 9.86 9.87 9.86 9.87 215647
2022-10-12 9.87 9.88 9.87 9.88 30430
2022-10-13 9.86 9.89 9.86 9.89 24797
2022-10-14 9.89 9.89 9.88 9.88 501
2022-10-17 9.87 9.89 9.87 9.89 44820
2022-10-18 9.92 9.92 9.88 9.91 1283660
2022-10-19 9.91 9.91 9.90 9.90 169463
2022-10-20 9.92 9.92 9.91 9.91 6431
2022-10-21 9.91 9.91 9.90 9.91 3070
2022-10-24 9.91 9.91 9.90 9.90 8049
2022-10-25 9.89 9.90 9.89 9.89 17747
2022-10-26 9.92 9.94 9.90 9.94 149543
2022-10-27 9.95 9.96 9.94 9.96 97141
2022-10-28 9.96 9.96 9.96 9.96 773
2022-10-31 9.94 9.95 9.94 9.95 553
2022-11-01 9.96 9.96 9.93 9.95 36748
2022-11-02 9.94 9.94 9.94 9.94 1312
2022-11-03 9.95 9.96 9.94 9.95 341553
2022-11-04 9.94 9.96 9.94 9.96 65858
2022-11-07 9.95 9.96 9.94 9.95 38832
2022-11-08 9.94 9.99 9.94 9.97 751787
2022-11-09 9.97 10.05 9.95 10.01 4017591
2022-11-10 10.05 10.05 10.00 10.00 256374
2022-11-11 10.05 10.05 10.02 10.03 952364
2022-11-14 10.05 10.05 10.03 10.03 11219
2022-11-15 10.05 10.05 10.03 10.03 1659
2022-11-16 10.02 10.06 10.02 10.03 63398
2022-11-17 10.00 10.05 10.00 10.03 35993
2022-11-18 10.03 10.04 10.03 10.03 70104
2022-11-21 10.05 10.05 10.03 10.04 785832
2022-11-22 10.05 10.05 10.03 10.04 287504
2022-11-23 10.04 10.05 10.04 10.05 2880
2022-11-25 10.04 10.06 10.04 10.06 38754
2022-11-28 10.03 10.06 10.03 10.05 56012
2022-11-29 10.06 10.15 10.05 10.13 6221091
2022-11-30 10.00 10.15 10.00 10.11 368282
2022-12-01 10.11 10.11 10.09 10.10 64017
2022-12-02 10.11 10.11 10.10 10.10 5970
2022-12-05 10.10 10.11 10.10 10.10 81352
2022-12-06 10.11 10.11 10.08 10.09 40271
2022-12-07 10.09 10.14 10.09 10.11 53660
2022-12-08 10.09 10.11 10.08 10.08 33146
2022-12-09 10.15 10.15 9.91 9.91 29731
2022-12-12 9.98 10.07 9.98 9.99 116159
2022-12-13 10.07 10.08 10.03 10.03 267806
2022-12-14 10.05 10.05 10.05 10.05 1290
2022-12-15 10.05 10.05 10.00 10.00 1912
2022-12-16 10.03 10.03 9.99 10.00 30497
2022-12-19 10.03 10.03 10.03 10.03 1205
2022-12-20 10.00 10.00 10.00 10.00 1078
2022-12-22 10.04 10.04 10.01 10.04 60308
2022-12-23 10.04 10.04 10.03 10.03 76630
2022-12-27 10.01 10.04 10.01 10.03 23323
2022-12-28 10.04 10.04 10.02 10.02 95291
2022-12-29 10.03 10.04 10.02 10.03 48453
2022-12-30 10.05 10.05 10.04 10.05 409474
2023-01-03 10.09 10.10 10.08 10.08 721
2023-01-04 10.05 10.05 10.05 10.05 116112
2023-01-05 10.05 10.06 10.05 10.06 220070
2023-01-09 10.05 10.06 10.04 10.05 124935
2023-01-10 10.05 10.08 10.05 10.07 349164
2023-01-11 10.07 10.08 10.07 10.07 384643
2023-01-12 10.07 10.10 10.07 10.10 67742
2023-01-13 10.10 10.10 10.09 10.10 12005
2023-01-17 10.10 10.14 10.10 10.11 4716
2023-01-18 10.10 10.12 10.10 10.12 14193
2023-01-19 10.12 10.13 10.10 10.11 6635
2023-01-20 10.13 10.13 10.10 10.11 3214
2023-01-23 10.12 10.13 10.12 10.12 58931
2023-01-24 10.13 10.13 10.13 10.13 1771
2023-01-25 10.16 10.16 10.13 10.15 515411
2023-01-26 10.16 10.16 10.14 10.14 123468
2023-01-27 10.15 10.15 10.13 10.14 11636
2023-01-30 10.12 10.14 10.12 10.13 15857
2023-01-31 10.15 10.16 10.12 10.14 101533
2023-02-01 10.15 10.16 10.12 10.13 11757
2023-02-02 10.12 10.14 10.12 10.14 44586
2023-02-03 10.14 10.14 10.12 10.12 407068
2023-02-06 10.12 10.16 10.12 10.12 1174600
2023-02-07 10.15 10.16 10.15 10.16 210
2023-02-08 10.16 10.16 10.12 10.12 15726
2023-02-10 10.13 10.13 10.13 10.13 1195
2023-02-13 10.13 10.13 10.13 10.13 682
2023-02-14 10.12 10.15 10.12 10.13 36449
2023-02-15 10.12 10.14 10.11 10.12 3105704
2023-02-16 10.12 10.13 10.11 10.12 2521723
2023-02-17 10.14 10.14 10.13 10.14 664686
2023-02-21 10.15 10.16 10.12 10.13 184078
2023-02-22 10.07 10.07 10.05 10.05 3117
2023-02-24 10.09 10.46 10.09 10.10 96426
2023-02-27 10.20 10.37 10.12 10.20 63823
2023-02-28 10.08 10.30 10.08 10.30 4188
2023-03-01 10.34 10.46 10.28 10.28 34016
2023-03-02 10.25 10.25 10.11 10.20 8207
2023-03-03 10.47 10.47 10.20 10.26 26838
2023-03-06 10.37 10.37 10.27 10.30 4270
2023-03-07 10.37 10.37 10.37 10.37 117
2023-03-08 10.27 10.31 10.13 10.14 43637
2023-03-09 10.13 10.18 10.10 10.12 14754
2023-03-10 10.08 10.12 10.08 10.12 7671
2023-03-13 10.12 10.12 10.12 10.12 4087
2023-03-14 10.11 10.15 10.10 10.10 2917
2023-03-15 10.13 10.15 10.13 10.15 220
2023-03-16 10.15 10.15 10.14 10.14 280
2023-03-17 10.15 10.15 10.15 10.15 3684
2023-03-20 10.13 10.13 10.13 10.13 570
2023-03-21 10.13 10.15 10.13 10.15 1935
2023-03-23 10.13 10.15 10.11 10.12 41765
2023-03-24 10.12 10.15 10.12 10.15 17337
2023-03-27 10.18 10.18 10.13 10.15 20776
2023-03-28 10.13 10.15 10.13 10.14 8541
2023-03-29 10.13 10.15 10.13 10.15 3051
2023-03-30 10.18 10.18 10.13 10.13 4306
2023-03-31 10.12 10.13 10.12 10.13 498
2023-04-03 10.15 10.18 10.13 10.14 25536
2023-04-04 10.15 10.15 10.14 10.14 232
2023-04-05 10.14 10.14 10.14 10.14 100
2023-04-06 10.13 10.14 10.13 10.13 53200
2023-04-12 10.13 10.14 10.13 10.14 10162
2023-04-13 10.18 10.18 10.15 10.15 1618
2023-04-14 10.13 10.14 10.13 10.13 903
2023-04-17 10.13 10.13 10.13 10.13 3200
2023-04-19 10.12 10.15 10.12 10.14 13285
2023-04-20 10.14 10.14 10.14 10.14 138
2023-04-21 10.13 10.15 10.13 10.14 10417
2023-04-24 10.15 10.15 10.14 10.15 8013
2023-04-25 10.14 10.16 10.14 10.16 10931
2023-04-27 10.15 10.15 10.13 10.13 16900
2023-04-28 10.13 10.18 10.13 10.18 2545
2023-05-03 10.13 10.16 10.13 10.14 2815
2023-05-05 10.15 10.15 10.15 10.15 300
2023-05-08 10.15 10.15 10.15 10.15 31759
2023-05-09 10.15 10.17 10.15 10.15 17861
2023-05-10 10.15 10.15 10.15 10.15 21779
2023-05-11 10.15 10.15 10.15 10.15 100
2023-05-12 10.18 10.18 10.15 10.15 11242
2023-05-15 10.15 10.18 10.15 10.18 1200
2023-05-17 10.16 10.16 10.16 10.16 155
2023-05-18 10.16 10.16 10.16 10.16 134
2023-05-19 10.16 10.16 10.15 10.16 41948
2023-05-22 10.16 10.18 10.15 10.16 424357
2023-05-23 10.16 10.18 10.16 10.17 114256
2023-05-24 10.17 10.18 10.17 10.18 176754
2023-05-25 10.18 10.20 10.17 10.17 930038
2023-05-26 10.17 10.17 10.16 10.16 507912
2023-05-30 10.13 10.19 10.13 10.18 69935
2023-05-31 10.18 10.19 10.18 10.19 652046
2023-06-01 10.19 10.20 10.18 10.19 625512
2023-06-02 10.18 10.24 10.18 10.19 52086
2023-06-05 10.18 10.19 10.18 10.19 54574
2023-06-06 10.19 10.19 10.18 10.18 122875
2023-06-07 10.18 10.19 10.18 10.19 132694
2023-06-08 10.19 10.19 10.19 10.19 58393
2023-06-09 10.20 10.20 10.20 10.20 1051
2023-06-12 10.19 10.20 10.19 10.19 25500
2023-06-13 10.19 10.21 10.19 10.21 12821
2023-06-14 10.20 10.21 10.20 10.21 129717
2023-06-15 10.21 10.22 10.21 10.22 4201
2023-06-16 10.21 10.21 10.21 10.21 100
2023-06-20 10.21 10.21 10.21 10.21 1509
2023-06-21 10.23 10.23 10.23 10.23 4819
2023-06-22 10.25 10.39 10.25 10.25 19694
2023-06-23 10.25 10.25 10.25 10.25 100
2023-06-27 10.22 10.27 10.22 10.26 4400
2023-06-28 10.27 10.30 10.27 10.27 7965
2023-06-29 10.28 10.28 10.27 10.27 43212
2023-06-30 10.27 10.28 10.26 10.27 162914
2023-07-03 10.27 10.27 10.27 10.27 26902
2023-07-05 10.28 10.28 10.26 10.27 11916
2023-07-06 10.26 10.27 10.26 10.27 3801
2023-07-07 10.28 10.28 10.26 10.27 6588
2023-07-11 10.27 10.27 10.27 10.27 335238
2023-07-14 10.27 10.27 10.27 10.27 300
2023-07-17 10.28 10.30 10.28 10.28 32161
2023-07-18 10.29 10.39 10.28 10.28 8637
2023-07-19 10.30 10.30 10.29 10.30 3701
2023-07-21 10.32 10.32 10.31 10.31 1814
2023-07-24 10.31 10.31 10.31 10.31 1606
2023-07-27 10.31 10.31 10.31 10.31 648
2023-07-28 10.31 10.31 10.28 10.28 276182
2023-07-31 10.30 10.30 10.28 10.29 228635
2023-08-01 10.29 10.29 10.29 10.29 7860
2023-08-02 10.27 10.27 10.27 10.27 1494
2023-08-03 10.28 10.29 10.28 10.28 99458
2023-08-04 10.28 10.28 10.27 10.28 21000
2023-08-07 10.28 10.30 10.27 10.30 42354
2023-08-08 10.30 10.45 10.30 10.36 1194086
2023-08-09 10.32 10.37 10.32 10.37 11299
2023-08-10 10.36 10.36 10.35 10.36 39437
2023-08-11 10.35 10.37 10.35 10.37 13409
2023-08-14 10.35 10.35 10.35 10.35 21719
2023-08-15 10.36 10.36 10.35 10.35 345
2023-08-16 10.36 10.38 10.36 10.38 17417
2023-08-17 10.36 10.38 10.36 10.38 9504
2023-08-21 10.37 10.37 10.36 10.37 30553
2023-08-22 10.38 10.38 10.35 10.38 3507
2023-08-23 10.35 10.35 10.33 10.35 126875
2023-08-25 10.40 10.40 10.26 10.31 22226
2023-08-28 10.29 10.40 10.26 10.37 211518
2023-08-29 10.40 10.40 10.40 10.40 274
2023-08-30 10.35 10.40 10.35 10.39 301645
2023-09-01 10.30 10.31 10.30 10.30 1252
2023-09-05 10.27 10.35 10.27 10.33 563
2023-09-06 10.35 10.40 10.34 10.35 30912
2023-09-07 10.39 10.39 10.39 10.39 268
2023-09-08 10.31 10.49 10.31 10.49 42612
2023-09-11 10.50 10.50 10.31 10.34 16801
2023-09-12 10.42 10.66 10.33 10.43 47091
2023-09-13 10.32 10.58 10.32 10.41 32485
2023-09-14 10.42 10.49 10.34 10.34 7500
2023-09-18 10.40 10.42 10.38 10.38 4849
2023-09-19 10.47 10.47 10.47 10.47 186
2023-09-20 10.40 10.40 10.40 10.40 1604
2023-09-22 10.41 10.41 10.41 10.41 152
2023-09-25 10.42 10.42 10.42 10.42 202
2023-09-28 10.49 10.49 10.49 10.49 1605
2023-09-29 10.46 10.46 10.46 10.46 2000
2023-10-02 10.48 10.50 10.45 10.46 22541
2023-10-04 10.50 10.50 10.50 10.50 160
2023-10-05 10.49 10.50 10.49 10.50 3126
2023-10-06 10.50 10.50 10.47 10.50 14970
2023-10-10 10.45 10.45 10.45 10.45 100
2023-10-11 10.45 10.49 10.44 10.49 175488
2023-10-13 10.59 10.60 10.54 10.58 2274
2023-10-16 10.60 10.60 10.54 10.54 1722
2023-10-17 10.53 10.53 10.53 10.53 378
2023-10-18 10.60 10.60 10.58 10.59 733
2023-10-19 10.60 10.60 10.56 10.56 1141
2023-10-20 10.46 10.52 10.46 10.52 478
2023-10-25 10.56 10.56 10.48 10.48 56181
2023-10-30 10.49 10.49 10.48 10.48 14813
2023-11-02 10.59 10.59 10.59 10.59 104
2023-11-07 10.49 10.49 10.48 10.48 3125
2023-11-08 10.48 10.48 10.48 10.48 223
2023-11-09 10.44 10.59 10.44 10.51 6802
2023-11-14 10.60 10.60 10.60 10.60 612
2023-11-17 10.58 10.58 10.48 10.48 893
2023-11-20 10.53 10.53 10.53 10.53 189
2023-11-21 10.53 10.53 10.53 10.53 1027
2023-11-22 10.48 10.50 10.48 10.50 397
2023-11-28 10.53 10.53 10.53 10.53 225
2023-11-29 10.53 10.60 10.51 10.60 1033
2023-12-01 10.60 10.60 10.48 10.50 3575
2023-12-04 10.47 10.60 10.47 10.60 15328
2023-12-05 10.60 10.60 10.60 10.60 742
2023-12-06 10.60 12.23 10.50 10.54 38664
2023-12-07 10.57 11.00 10.57 10.75 140304
2023-12-08 10.90 10.90 10.75 10.80 23312
2023-12-11 10.99 10.99 10.80 10.83 58251
2023-12-12 11.00 11.00 10.80 10.90 343417
2023-12-13 10.90 10.94 10.90 10.93 178960
2023-12-14 10.90 10.92 10.84 10.91 1241775
2023-12-15 10.91 12.28 10.90 11.06 299870
2023-12-18 11.10 11.45 11.05 11.19 273105
2023-12-19 11.33 11.75 11.25 11.35 44808
2023-12-20 11.40 11.79 11.20 11.45 18874
2023-12-21 11.48 11.50 11.20 11.45 19761
2023-12-22 11.16 11.74 11.16 11.74 42024
2023-12-26 11.77 12.28 11.77 11.88 27415
2023-12-27 11.80 11.85 11.35 11.50 22947
2023-12-28 11.35 11.69 11.35 11.42 18341
2023-12-29 11.40 11.79 11.31 11.39 25543
2024-01-02 11.39 12.00 11.38 11.84 18328
2024-01-03 11.60 12.50 11.60 11.89 17968
2024-01-04 11.90 12.03 11.85 11.91 22810
2024-01-05 11.90 12.02 11.85 11.88 18416
2024-01-08 11.91 12.13 11.04 11.26 29573
2024-01-09 11.40 11.90 11.31 11.59 38424
2024-01-10 11.88 11.97 11.50 11.65 19444
2024-01-11 11.50 11.90 11.33 11.52 15950
2024-01-12 11.52 12.00 11.30 11.46 29353
2024-01-16 11.42 12.31 11.40 11.50 33320
2024-01-17 11.50 12.20 11.50 11.86 819636
2024-01-18 11.89 12.00 11.70 11.97 46503
2024-01-19 12.01 12.01 11.73 11.98 16604
2024-01-22 12.00 12.89 11.90 12.12 79008
2024-01-23 12.13 12.29 11.90 12.15 22004
2024-01-24 12.28 12.28 12.03 12.10 15582
2024-01-25 12.25 12.29 12.09 12.09 18785
2024-01-26 12.01 12.25 11.98 12.16 15085
2024-01-29 12.15 12.25 11.91 12.05 13518
2024-01-30 12.18 12.25 12.08 12.21 53070
2024-01-31 12.22 12.85 12.17 12.36 139742
2024-02-01 12.52 12.88 12.40 12.63 55914
2024-02-02 12.22 12.74 12.09 12.40 48875
2024-02-05 12.42 12.42 12.00 12.06 94502
2024-02-06 12.06 12.35 11.71 11.80 41285
2024-02-07 11.70 11.85 11.20 11.40 80205
2024-02-08 11.17 11.17 10.59 10.67 157365
2024-02-09 10.88 11.49 10.88 11.06 54388
2024-02-12 10.90 11.35 10.85 11.10 51209
2024-02-13 11.00 12.00 11.00 12.00 104969
2024-02-14 12.23 12.23 11.70 12.10 94373
2024-02-15 12.01 12.50 11.41 12.41 94176
2024-02-16 12.43 12.45 11.33 12.07 105169
2024-02-20 12.40 12.40 11.72 12.00 63509
2024-02-21 12.00 12.04 11.65 12.00 83996
2024-02-22 12.20 12.20 11.93 12.00 49900
2024-02-23 12.14 12.14 11.85 11.89 15161
2024-02-26 12.00 12.15 11.75 11.97 78190
2024-02-27 12.34 13.00 12.00 12.38 106370
2024-02-28 12.47 12.76 12.07 12.20 49416
2024-02-29 12.76 13.15 12.14 12.22 69775
2024-03-01 12.39 12.39 12.10 12.20 99903
2024-03-04 12.18 12.34 12.05 12.21 30768
2024-03-05 12.40 12.40 12.00 12.29 13617
2024-03-06 12.55 12.55 12.15 12.21 38640
2024-03-07 12.34 12.34 12.05 12.13 54338
2024-03-08 12.21 12.33 11.75 12.00 166186
2024-03-11 12.10 12.18 12.00 12.10 11751
2024-03-12 11.94 12.10 11.92 11.99 202188
2024-03-13 12.00 12.00 11.78 11.89 61124
2024-03-14 11.99 11.99 11.73 11.75 314165
2024-03-15 11.71 11.84 11.62 11.68 113963
2024-03-18 11.76 11.87 11.32 11.40 141953
2024-03-19 11.25 11.37 10.72 10.80 250932
2024-03-20 10.69 11.06 10.60 10.97 492513
2024-03-21 10.97 11.28 10.97 11.18 116521
2024-03-22 11.10 11.42 10.99 11.15 94592
2024-03-25 11.26 11.57 11.13 11.22 87384
2024-03-26 11.14 11.44 11.12 11.15 169143
2024-03-27 11.27 11.27 11.02 11.12 84109
2024-03-28 11.04 11.15 10.86 10.96 826201
2024-04-01 11.00 11.11 10.85 10.95 140683
2024-04-02 11.01 11.14 10.80 10.95 116885
2024-04-03 10.96 11.02 10.89 10.95 121902
2024-04-04 10.84 10.98 10.84 10.97 31322
2024-04-05 11.08 11.25 10.88 10.93 63719
2024-04-08 10.85 11.08 10.85 10.97 105971
2024-04-09 11.00 11.00 10.90 11.00 43463
2024-04-10 11.00 11.00 10.88 10.95 63257
2024-04-11 11.06 11.15 10.88 10.95 96541
2024-04-12 11.00 11.00 10.91 10.96 147274
2024-04-15 11.05 11.05 10.80 10.87 73646
2024-04-16 10.96 11.07 10.82 10.91 212479
2024-04-17 10.86 10.96 10.13 10.34 379776
2024-04-18 10.23 10.36 10.11 10.26 132384
2024-04-19 10.33 10.57 10.33 10.39 153899
2024-04-22 10.51 10.77 10.27 10.54 276337
2024-04-23 10.42 10.95 10.42 10.62 571425
2024-04-24 10.47 10.95 10.47 10.48 222313
2024-04-25 10.40 10.77 10.39 10.47 84414
2024-04-26 10.35 10.70 10.35 10.59 65155
2024-04-29 10.49 10.65 10.37 10.49 226044
2024-04-30 10.56 10.56 10.26 10.40 190575
2024-05-01 10.33 10.50 10.30 10.38 60186
2024-05-02 10.45 10.59 10.45 10.48 159861
2024-05-03 10.40 10.77 10.40 10.74 146495
2024-05-06 11.22 11.22 10.71 10.79 273628
2024-05-07 10.71 10.91 10.55 10.67 214479
2024-05-08 10.67 10.67 10.40 10.56 149892
2024-05-09 10.57 11.05 10.52 11.05 168102
2024-05-10 11.82 12.06 11.06 11.32 397437
2024-05-13 11.31 11.45 11.01 11.02 164028
2024-05-14 11.18 11.77 11.16 11.70 209336
2024-05-15 12.05 12.66 11.76 12.34 663949
2024-05-16 11.82 14.04 11.82 14.02 989838
2024-05-17 14.22 14.22 13.47 13.76 313587
2024-05-20 13.76 13.90 13.35 13.61 483376
2024-05-21 13.60 13.68 13.08 13.14 303494
2024-05-22 13.09 13.24 12.73 12.74 245324
2024-05-23 13.73 13.73 12.82 13.36 317797
2024-05-24 13.75 14.74 13.62 14.63 494077
2024-05-28 14.62 15.23 13.96 14.99 429151
2024-05-29 14.83 15.18 14.47 15.04 332472
2024-05-30 14.92 15.02 14.62 15.00 180509
2024-05-31 15.16 15.50 14.94 15.39 979072
2024-06-03 15.59 15.70 14.44 14.47 419689
2024-06-04 14.47 14.54 14.15 14.52 212297
2024-06-05 14.50 14.78 14.35 14.69 207516
2024-06-06 14.84 15.20 14.57 14.88 203682
2024-06-07 14.80 15.05 14.76 14.82 225019
2024-06-10 14.99 15.66 14.82 15.20 541557
2024-06-11 15.07 15.40 14.75 14.86 362885
2024-06-12 14.76 15.13 14.70 14.81 314125
2024-06-13 14.69 15.04 14.45 14.84 245328
2024-06-14 14.85 15.22 14.71 14.78 272281
2024-06-17 14.59 15.21 14.59 15.02 380576
2024-06-18 15.01 15.57 14.88 15.37 464329
2024-06-20 15.68 15.80 14.47 14.48 474462
2024-06-21 14.18 14.62 13.75 14.44 3572299
2024-06-24 14.60 14.94 14.28 14.82 332888
2024-06-25 14.77 15.12 14.24 14.24 345703
2024-06-26 14.21 14.63 13.77 14.45 321382
2024-06-27 14.56 15.23 14.19 14.61 308814
2024-06-28 14.70 15.39 14.55 15.07 7644958
2024-07-01 15.05 15.40 14.70 15.40 463834
2024-07-02 15.57 15.67 15.17 15.67 642552
2024-07-03 15.86 15.94 15.45 15.79 166158
2024-07-05 15.62 15.82 15.39 15.60 375326
2024-07-08 15.60 16.40 15.59 15.93 746556
2024-07-09 16.08 16.32 15.17 15.19 227013
2024-07-10 15.10 15.43 15.00 15.41 288601
2024-07-11 16.94 16.94 15.30 15.58 1039183
2024-07-12 15.96 16.14 15.75 16.00 342348
2024-07-15 16.10 16.54 16.00 16.46 577286
2024-07-16 16.56 16.56 15.63 15.63 779065
2024-07-17 15.80 16.19 15.22 16.06 537782
2024-07-18 15.95 16.35 15.80 15.93 193206
2024-07-19 15.95 16.20 15.86 16.16 175526
2024-07-22 16.30 16.60 16.00 16.06 501211
2024-07-23 15.93 16.50 15.77 16.46 307262
2024-07-24 16.45 16.69 16.04 16.07 468409
2024-07-25 16.33 16.52 15.89 16.40 245229
2024-07-26 16.40 16.63 16.17 16.57 199055
2024-07-29 16.66 16.66 16.00 16.52 182891
2024-07-30 16.63 16.82 16.32 16.75 450762
2024-07-31 16.75 17.30 16.57 16.82 445100
2024-08-01 16.81 17.07 15.62 15.87 327851
2024-08-02 15.46 15.65 15.00 15.25 423184
2024-08-05 14.50 15.16 14.13 14.53 391937
2024-08-06 14.43 14.59 13.95 14.00 333920
2024-08-07 14.05 14.28 13.91 13.98 964503
2024-08-08 13.99 14.30 13.74 14.00 287387
2024-08-09 14.00 14.23 13.66 14.06 396269
2024-08-12 14.21 14.40 14.08 14.19 185124
2024-08-13 14.41 15.03 14.13 14.60 261996
2024-08-14 14.61 16.03 14.54 15.52 486170
2024-08-15 15.71 15.81 14.89 14.95 312424
2024-08-16 14.93 15.44 14.63 15.44 354272
2024-08-19 15.32 15.54 15.07 15.33 242786
2024-08-20 15.45 15.47 15.01 15.18 147879
2024-08-21 15.18 15.20 14.90 15.09 250468
2024-08-22 15.14 15.21 14.95 15.05 130336
2024-08-23 15.13 15.60 15.13 15.49 259017
2024-08-26 15.70 15.70 15.22 15.38 203600
2024-08-27 15.46 15.85 15.22 15.81 345142
2024-08-28 15.81 16.15 15.65 15.72 301065
2024-08-29 15.90 16.56 15.66 16.48 377457
2024-08-30 16.60 16.89 15.93 16.84 359924
2024-09-03 20.10 24.36 20.09 23.43 9168774
2024-09-04 23.59 24.33 22.24 22.37 1343419
2024-09-05 22.74 22.98 21.00 21.61 936963
2024-09-06 21.72 22.15 20.90 21.82 800466
2024-09-09 22.04 23.40 21.99 22.33 782438
2024-09-10 22.31 22.38 20.62 20.63 905495
2024-09-11 20.52 21.01 20.23 20.65 551752
2024-09-12 20.69 21.60 20.57 21.16 795830
2024-09-13 21.17 22.57 21.17 22.54 732742
2024-09-16 22.60 25.26 22.44 25.05 825357
2024-09-17 24.87 26.33 24.69 25.89 644609
2024-09-18 25.72 26.15 25.28 25.77 913071
2024-09-19 26.46 28.67 26.16 28.30 1398223
2024-09-20 24.67 25.17 22.03 22.20 5732875
2024-09-23 22.29 23.95 22.27 23.37 2109387
2024-09-24 25.58 25.92 24.36 24.73 2448923
2024-09-25 24.53 24.72 23.41 23.81 991267
2024-09-26 23.90 24.24 23.43 23.57 784984
2024-09-27 23.56 24.70 23.51 24.10 729197
2024-09-30 24.20 24.20 23.03 23.63 686214
2024-10-01 23.50 25.00 23.22 24.47 1024288
2024-10-02 24.83 25.11 23.49 24.98 1289423
2024-10-03 24.86 25.60 24.22 25.39 1147609
2024-10-04 25.65 26.35 24.34 24.48 988318
2024-10-07 23.74 23.96 22.45 22.65 1821720
2024-10-08 22.00 22.40 20.77 20.78 1941029
2024-10-09 20.70 20.89 19.38 19.43 1872708
2024-10-10 19.19 20.37 18.51 19.84 2988828
2024-10-11 19.44 21.70 19.44 20.52 1250305
2024-10-14 20.46 21.32 20.01 20.66 1158143
2024-10-15 20.15 20.43 19.49 19.82 1064281
2024-10-16 20.00 20.46 19.69 20.01 883378
2024-10-17 20.02 20.02 19.43 19.90 548354
2024-10-18 20.00 20.51 19.64 20.24 952077
2024-10-21 20.50 20.50 18.86 18.93 913395
2024-10-22 18.87 20.50 18.87 19.67 1296720
2024-10-23 19.49 19.84 18.73 19.45 1321950
2024-10-24 19.49 20.88 19.36 20.59 1176620
2024-10-25 20.59 21.07 20.25 20.69 1185788
2024-10-28 20.56 22.39 20.40 21.40 809409
2024-10-29 21.15 22.05 21.08 21.50 881395
2024-10-30 21.47 22.10 21.05 21.05 966890
2024-10-31 21.23 22.53 20.98 22.36 1285030
2024-11-01 22.20 22.60 21.77 22.12 951631
2024-11-04 22.36 23.14 21.59 22.86 697401
2024-11-05 22.80 23.45 22.51 22.64 1105873
2024-11-06 22.64 24.46 21.94 24.08 1827526
2024-11-07 23.96 24.70 23.50 23.64 1282011
2024-11-08 23.50 23.64 22.68 23.00 1016172
2024-11-11 23.20 24.03 22.42 23.79 1072363
2024-11-12 23.69 24.49 23.09 23.30 871904
2024-11-13 23.40 23.73 22.78 22.79 633038
2024-11-14 22.94 23.65 22.48 22.49 670969
2024-11-15 21.30 22.24 20.58 20.65 2349793
2024-11-18 20.88 22.77 20.79 21.59 2361158
2024-11-19 21.46 21.85 21.01 21.68 976791
2024-11-20 21.88 22.67 21.88 22.10 753551
2024-11-21 22.21 23.27 21.59 23.02 1327956
2024-11-22 23.09 24.12 22.61 24.08 1006368
2024-11-25 23.80 24.93 23.80 24.31 986706
2024-11-26 24.31 24.81 24.00 24.30 763648
2024-11-27 24.47 24.70 23.86 23.91 619548
2024-11-29 23.95 24.21 23.42 23.48 348152
2024-12-02 23.46 23.55 21.35 21.45 1273296
2024-12-03 21.51 21.93 21.11 21.24 884479
2024-12-04 21.31 21.42 20.32 20.48 1111703
2024-12-05 20.60 20.64 18.90 19.05 1624002
2024-12-06 18.92 20.02 18.80 19.67 1139713
2024-12-09 20.01 20.75 19.83 20.53 1048760
2024-12-10 20.47 20.76 20.09 20.28 729932
2024-12-11 20.47 24.30 20.21 21.66 4432935
2024-12-12 21.71 21.71 19.72 19.95 1950219
2024-12-13 20.01 21.00 19.97 20.88 1143897
2024-12-16 21.59 22.05 20.98 21.83 1261161
2024-12-17 21.55 21.91 21.00 21.33 1246603
2024-12-18 21.57 21.90 19.51 19.64 1245022
2024-12-19 24.05 24.73 21.83 22.26 4033563
2024-12-20 22.05 23.25 21.63 22.27 4382231
2024-12-23 22.09 22.52 21.01 22.52 1157350
2024-12-24 22.56 22.84 22.10 22.84 408359
2024-12-26 22.92 23.79 21.99 23.79 1104058
2024-12-27 23.79 24.53 23.68 23.85 761098
2024-12-30 23.65 24.84 23.57 23.80 1148446
2024-12-31 23.70 24.04 22.90 22.90 1920869
2025-01-02 23.22 23.60 22.31 23.28 951241
2025-01-03 23.82 24.95 23.55 24.91 935707
2025-01-06 25.12 25.48 23.68 23.78 1111035
2025-01-07 24.03 24.11 22.71 23.50 865600
2025-01-08 23.29 23.45 22.54 22.76 651348
2025-01-10 22.76 23.41 22.61 22.76 734882
2025-01-13 22.76 23.51 21.76 21.85 880365
2025-01-14 21.93 23.00 21.93 22.84 659298
2025-01-15 23.56 24.46 23.20 24.45 981535
2025-01-16 24.34 25.22 24.12 24.66 931811
2025-01-17 24.74 24.99 24.06 24.50 796391
2025-01-21 25.16 26.19 24.43 26.18 1127599
2025-01-22 27.35 29.80 27.10 28.25 4316923
2025-01-23 28.73 29.01 27.50 28.26 1720065
2025-01-24 28.53 29.41 27.55 27.83 1371716
2025-01-27 27.00 28.13 26.17 26.27 1484265
2025-01-28 26.33 26.77 25.02 25.29 1246240
2025-01-29 25.31 25.90 25.20 25.74 498804
2025-01-30 25.93 26.24 24.66 24.97 891586
2025-01-31 25.05 25.37 24.31 24.93 1035053
2025-02-03 24.42 25.04 24.01 24.78 658440
2025-02-04 24.64 25.66 24.54 25.42 687003
2025-02-05 25.40 25.66 21.58 23.01 2822453
2025-02-06 23.01 23.18 22.16 22.59 1128373
2025-02-07 22.53 22.91 21.89 21.95 1063810
2025-02-10 22.33 23.35 21.85 23.14 1154393
2025-02-11 23.34 25.50 23.34 24.84 2298093
2025-02-12 24.69 25.24 23.93 24.47 1153252
2025-02-13 29.50 31.56 28.37 30.63 6783318
2025-02-14 31.00 31.20 28.95 30.53 2648143
2025-02-18 30.90 32.05 30.60 31.31 1380120
2025-02-19 30.55 32.33 29.50 30.63 2358357
2025-02-20 30.00 30.36 28.65 29.39 1265605
2025-02-21 29.76 30.12 28.36 28.49 1283311
2025-02-24 28.57 29.78 28.43 29.34 917739
2025-02-25 29.37 29.80 28.35 29.17 1039113
2025-02-26 29.48 30.24 28.53 29.08 776087
2025-02-27 29.08 29.20 27.67 27.77 1165246
2025-02-28 27.53 28.68 27.31 28.37 1110151
2025-03-03 28.95 28.96 25.50 26.11 1581428
2025-03-04 25.61 26.16 24.09 25.45 2322322
2025-03-05 24.93 25.20 22.86 23.40 3318275
2025-03-06 23.27 24.07 22.68 23.09 1663325
2025-03-07 23.50 24.76 22.61 24.15 1514968
2025-03-10 23.68 23.83 22.00 22.63 1665245
2025-03-11 23.16 23.40 22.33 23.05 1006537
2025-03-12 23.62 24.97 23.61 24.41 1263611
2025-03-13 24.28 24.46 23.23 23.66 886644
2025-03-14 24.00 25.23 23.77 24.86 1091710
2025-03-17 24.90 25.75 24.89 25.36 845413
2025-03-18 24.98 26.08 23.53 25.60 1232411
2025-03-19 25.52 26.48 25.06 25.95 1022489
2025-03-20 25.86 26.36 25.67 25.95 775148
2025-03-21 25.55 26.15 24.91 25.12 1182671
2025-03-24 25.59 25.93 24.20 25.89 1512993
2025-03-25 25.70 26.64 25.70 26.34 1030790
2025-03-26 26.61 26.98 25.91 26.17 774761
2025-03-27 26.20 27.06 25.90 26.13 641497
2025-03-28 25.75 26.25 25.13 25.91 559922
2025-03-31 25.22 26.05 24.75 25.37 1046032
2025-04-01 25.07 25.99 24.97 25.61 643220
2025-04-02 25.21 26.21 25.08 26.21 700720
2025-04-03 24.22 24.89 21.64 21.68 2017947
2025-04-04 20.33 20.69 17.80 18.44 3706641
2025-04-07 17.59 20.71 17.00 18.21 2785159
2025-04-08 19.20 19.30 16.42 16.61 3875683
2025-04-09 16.36 20.43 16.26 19.76 3830860
2025-04-10 19.35 19.35 16.76 17.43 3249622
2025-04-11 17.31 18.59 17.29 18.55 1825566
2025-04-14 19.40 19.76 18.60 19.32 1180353
2025-04-15 19.24 20.40 19.21 19.77 1732142
2025-04-16 19.51 20.49 19.37 19.61 2013961
2025-04-17 19.72 20.64 18.78 20.16 2440595
2025-04-21 19.50 19.77 18.38 19.38 1806863
2025-04-22 19.89 20.12 18.65 18.70 1700625
2025-04-23 19.36 19.69 18.16 18.54 1734750
2025-04-24 18.88 20.00 18.60 19.61 1020505
2025-04-25 19.18 19.96 18.95 19.82 1081771
2025-04-28 20.00 20.85 19.87 20.31 1018502
2025-04-29 20.28 20.49 19.33 19.54 771913
2025-04-30 18.95 19.14 18.26 18.66 1384215
2025-05-01 18.74 20.34 18.66 20.01 984778
2025-05-02 20.22 21.20 20.10 20.47 1236754
2025-05-05 19.61 20.18 19.50 19.78 1224408
2025-05-06 19.70 20.30 19.50 19.86 1078958
2025-05-07 19.87 20.46 19.62 20.31 987853
2025-05-08 20.61 21.42 20.40 20.97 1995391
2025-05-09 21.49 23.14 21.49 23.00 1976245
2025-05-12 27.05 27.39 25.46 26.42 3795748
2025-05-13 26.77 28.79 26.63 28.06 3095877
2025-05-14 28.00 28.98 27.84 28.51 2705078
2025-05-15 27.64 28.13 27.20 28.06 2078907
2025-05-16 28.23 29.00 27.55 28.86 1982835
2025-05-19 32.84 35.00 31.32 33.02 8778305
2025-05-20 33.93 34.59 32.66 32.76 4045967
2025-05-21 32.76 33.30 31.88 32.35 1730297
2025-05-22 30.50 32.63 29.76 32.29 6811454
2025-05-23 31.88 32.76 31.58 32.10 2926435
2025-05-27 32.50 33.29 32.40 32.93 2060688
2025-05-28 32.65 32.84 26.66 27.89 8792105
2025-05-29 27.90 28.00 26.85 27.51 3075941
2025-05-30 27.24 29.21 27.00 28.78 2989216
2025-06-02 29.45 29.83 28.43 29.18 1630098
2025-06-03 29.36 29.36 23.51 24.04 7376020
2025-06-04 24.23 24.31 22.29 23.10 5112560
2025-06-05 22.82 23.44 22.70 23.21 2373472
2025-06-06 23.40 24.95 23.40 24.50 2103354
2025-06-09 24.04 24.81 23.63 24.29 1750829
2025-06-10 24.48 24.66 22.90 22.92 2617929
2025-06-11 23.02 23.44 22.39 22.97 2003242
2025-06-12 22.73 23.00 22.42 22.96 1360360
2025-06-13 23.26 23.70 22.58 22.78 1504508
2025-06-16 22.74 23.49 22.31 23.03 1287187
2025-06-17 23.00 23.35 22.50 22.64 1380555
2025-06-18 22.71 23.73 22.11 22.50 1577771
2025-06-20 22.51 22.89 22.00 22.15 1857337
2025-06-23 23.30 23.41 20.95 21.19 2401388
2025-06-24 21.00 22.16 20.59 21.90 2500496
2025-06-25 21.69 22.06 21.45 21.86 1724658
2025-06-26 22.00 22.58 21.94 22.29 1413053
2025-06-27 22.10 22.94 21.65 22.92 6972316
2025-06-30 22.98 22.98 21.92 21.98 3718833
2025-07-01 21.50 22.13 21.03 21.50 3740652
2025-07-02 21.50 23.35 21.38 22.98 2822276

Explore More About SOC

Coins representing dividend payouts and trends

SOC Dividend History

Discover Sable Offshore Corp'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

SOC Stock Split History

Discover Sable Offshore Corp'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

SOC Historical Prices

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