SPHR Historical Prices

Summary

Key Stock Metrics

23.89

(April 21, 2025)

52-Week Low

50.88

(August 16, 2024)

52-Week High

56.06

(March 9, 2021)

All-Time High

38.22

(June 13, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2020-04-09 46.17 46.17 39.94 40.86 1900
2020-04-13 39.24 40.09 37.05 37.05 167421
2020-04-14 34.70 35.81 34.70 34.71 5281
2020-04-15 33.31 35.09 33.31 35.09 807
2020-04-16 35.09 35.09 34.44 34.44 75299
2020-04-17 33.80 34.63 31.42 31.42 26211
2020-04-20 31.40 36.01 27.09 30.16 783533
2020-04-21 31.83 32.14 28.86 29.66 597178
2020-04-22 29.53 32.71 29.39 31.95 470705
2020-04-23 33.21 36.09 32.68 35.35 927147
2020-04-24 34.03 37.13 33.48 36.93 988443
2020-04-27 37.76 38.63 37.45 37.77 905397
2020-04-28 38.66 38.84 37.19 37.80 747286
2020-04-29 39.24 40.26 38.70 39.36 779353
2020-04-30 39.10 39.12 36.84 38.18 269904
2020-05-01 37.39 39.20 36.58 36.79 200511
2020-05-04 36.61 37.57 35.92 37.49 658177
2020-05-05 37.74 39.05 36.58 36.82 270771
2020-05-06 36.94 37.56 36.82 36.91 156248
2020-05-07 37.40 37.80 35.40 36.21 354966
2020-05-08 37.08 37.71 36.64 36.84 175431
2020-05-11 36.76 37.67 35.25 35.37 226133
2020-05-12 35.48 36.64 34.17 34.17 233643
2020-05-13 34.17 34.72 33.73 33.73 187312
2020-05-14 33.24 35.01 32.94 34.65 203992
2020-05-15 34.64 36.26 34.30 36.24 240663
2020-05-18 36.92 38.05 34.98 35.75 414412
2020-05-19 35.69 37.01 35.61 35.66 136826
2020-05-20 36.01 36.12 34.60 35.14 607746
2020-05-21 35.09 35.48 34.33 34.40 241551
2020-05-22 34.20 35.15 34.20 34.84 321446
2020-05-26 35.83 35.83 32.37 34.52 303554
2020-05-27 34.40 34.40 31.55 34.23 1025022
2020-05-28 34.20 36.98 34.14 36.50 541161
2020-05-29 36.34 37.15 35.29 36.58 177858
2020-06-01 36.83 37.78 36.37 36.96 197061
2020-06-02 36.94 37.74 35.33 35.55 384296
2020-06-03 35.57 36.46 35.54 36.05 215658
2020-06-04 35.93 37.68 35.27 37.40 369072
2020-06-05 37.64 38.92 37.34 37.85 356886
2020-06-08 37.68 37.94 36.45 37.60 174380
2020-06-09 37.09 37.48 36.71 37.22 147944
2020-06-10 36.98 37.27 36.48 36.65 221252
2020-06-11 35.60 35.82 33.26 33.93 274417
2020-06-12 34.85 35.79 33.93 34.57 135289
2020-06-15 33.98 35.19 33.64 34.29 81438
2020-06-16 34.68 35.51 33.51 34.18 178464
2020-06-17 35.20 35.83 34.30 35.44 122327
2020-06-18 35.42 36.71 35.21 36.39 129015
2020-06-19 36.01 36.91 35.55 36.17 314044
2020-06-22 36.01 36.01 34.26 34.43 153176
2020-06-23 34.61 35.31 34.40 34.72 120283
2020-06-24 34.36 34.36 33.44 33.96 112435
2020-06-25 33.93 34.06 33.14 33.56 248923
2020-06-26 33.68 33.86 32.64 33.49 364567
2020-06-29 33.87 34.96 33.20 34.67 78860
2020-06-30 34.67 35.17 34.54 34.63 76118
2020-07-01 34.75 35.19 33.93 34.57 151829
2020-07-02 34.86 35.19 33.62 33.63 113313
2020-07-06 34.24 35.32 33.72 34.48 55872
2020-07-07 33.95 34.83 33.79 34.07 94091
2020-07-08 34.16 34.52 33.74 34.30 91003
2020-07-09 34.43 34.45 33.14 33.31 127589
2020-07-10 33.24 33.80 32.64 32.90 123107
2020-07-13 33.34 33.63 32.15 32.81 122569
2020-07-14 32.65 33.05 32.23 32.80 81756
2020-07-15 33.16 34.95 33.16 34.65 181373
2020-07-16 34.21 35.84 34.16 35.18 141473
2020-07-17 35.00 35.00 33.64 34.63 327035
2020-07-20 34.72 34.72 33.62 34.21 64737
2020-07-21 34.33 34.84 33.36 33.56 107675
2020-07-22 33.56 33.85 32.89 33.12 68475
2020-07-23 32.92 33.82 32.58 33.47 127008
2020-07-24 33.40 34.93 33.06 34.57 421930
2020-07-27 34.55 34.72 33.68 34.20 101137
2020-07-28 33.95 34.53 33.89 34.32 48236
2020-07-29 34.53 34.68 33.56 33.77 62154
2020-07-30 33.25 33.26 31.67 32.69 91859
2020-07-31 32.67 32.76 31.21 32.72 147122
2020-08-03 32.83 32.90 31.64 31.81 105782
2020-08-04 31.74 31.79 31.15 31.69 120519
2020-08-05 31.83 31.94 31.15 31.77 130366
2020-08-06 31.56 31.82 30.73 31.29 132755
2020-08-07 31.18 31.89 31.18 31.72 74532
2020-08-10 31.69 33.16 31.64 32.55 110146
2020-08-11 32.82 34.66 32.72 34.29 136771
2020-08-12 34.57 35.02 33.31 33.54 88188
2020-08-13 33.65 33.87 32.80 32.95 81268
2020-08-14 32.37 33.25 30.87 31.15 180648
2020-08-17 31.20 31.46 30.16 30.23 153260
2020-08-18 30.44 30.60 29.76 30.17 151107
2020-08-19 30.12 30.81 30.12 30.22 48708
2020-08-20 30.03 30.22 29.57 29.62 54802
2020-08-21 29.55 29.66 29.34 29.50 66801
2020-08-24 30.70 31.93 30.61 31.80 279720
2020-08-25 31.87 33.32 31.80 32.78 183077
2020-08-26 32.78 32.83 31.64 32.50 151586
2020-08-27 32.65 33.96 32.65 33.44 114803
2020-08-28 33.70 34.68 33.57 34.68 116781
2020-08-31 34.73 34.86 34.47 34.71 109985
2020-09-01 34.84 34.90 34.53 34.59 203853
2020-09-02 34.44 35.31 34.44 34.79 178840
2020-09-03 34.66 35.64 34.66 35.61 81900
2020-09-04 35.62 36.52 35.53 36.35 94265
2020-09-08 35.97 36.85 35.73 35.85 264815
2020-09-09 36.00 37.44 35.67 37.28 136502
2020-09-10 37.45 37.91 36.26 36.29 174887
2020-09-11 36.29 36.29 34.81 34.95 150091
2020-09-14 35.20 35.99 34.91 35.15 152644
2020-09-15 35.25 35.43 34.81 34.98 122239
2020-09-16 35.08 35.84 34.68 35.05 202822
2020-09-17 34.67 35.29 34.59 34.78 88289
2020-09-18 34.71 35.06 34.49 34.77 199329
2020-09-21 34.40 34.40 33.23 33.52 166507
2020-09-22 33.63 33.76 31.76 31.86 129279
2020-09-23 31.96 32.26 31.67 32.06 185905
2020-09-24 31.89 32.07 30.43 30.73 182637
2020-09-25 30.80 30.96 30.26 30.69 148960
2020-09-28 30.93 32.11 30.93 32.09 199526
2020-09-29 32.10 32.31 31.41 31.62 106261
2020-09-30 32.01 32.09 31.29 31.62 108814
2020-10-01 32.12 32.12 31.00 31.67 240066
2020-10-02 31.60 33.27 31.45 32.44 260283
2020-10-05 32.50 33.14 31.52 32.13 492038
2020-10-06 33.08 33.70 32.20 32.46 244465
2020-10-07 32.71 32.87 32.34 32.36 157955
2020-10-08 32.65 32.65 31.73 31.86 154576
2020-10-09 32.00 32.32 31.48 32.07 201843
2020-10-12 32.10 32.62 32.10 32.23 109091
2020-10-13 32.10 32.32 31.92 32.31 41183
2020-10-14 32.28 32.53 30.97 31.19 139450
2020-10-15 30.90 31.65 30.51 31.42 100883
2020-10-16 31.39 31.88 31.21 31.83 90918
2020-10-19 32.00 32.00 30.28 30.96 134503
2020-10-20 30.93 32.28 30.91 32.23 111687
2020-10-21 32.33 32.38 31.94 32.29 98940
2020-10-22 32.32 32.57 32.24 32.32 143040
2020-10-23 32.36 32.59 31.94 32.48 196567
2020-10-26 32.24 32.34 31.62 31.95 70685
2020-10-27 32.03 32.03 30.73 31.21 81467
2020-10-28 30.72 31.15 30.36 30.95 74308
2020-10-29 30.83 31.23 30.12 30.29 109015
2020-10-30 30.16 30.32 29.70 30.01 180766
2020-11-02 30.01 30.35 29.78 30.08 102519
2020-11-03 30.27 32.42 30.07 32.34 106135
2020-11-04 32.00 32.56 31.34 31.38 87660
2020-11-05 31.61 33.24 31.61 32.59 285816
2020-11-06 32.90 32.98 31.82 32.13 39864
2020-11-09 36.97 39.57 36.94 38.05 683157
2020-11-10 37.98 37.98 36.18 36.76 116300
2020-11-11 36.60 36.70 34.64 34.90 130053
2020-11-12 34.70 35.59 34.37 35.40 71640
2020-11-13 35.55 36.92 35.40 36.68 88525
2020-11-16 37.32 37.86 36.70 37.05 80160
2020-11-17 36.47 36.81 35.19 36.24 118760
2020-11-18 36.07 36.86 35.37 35.55 86885
2020-11-19 35.53 36.02 35.19 35.72 54272
2020-11-20 35.66 35.83 34.66 35.12 86640
2020-11-23 35.35 36.84 35.08 36.64 197825
2020-11-24 36.77 37.73 36.54 37.57 191223
2020-11-25 36.37 37.09 35.79 36.32 278578
2020-11-27 36.33 36.77 35.09 35.55 70408
2020-11-30 35.41 35.41 34.40 35.09 233543
2020-12-01 35.10 36.06 34.52 35.73 415886
2020-12-02 35.92 36.61 35.45 36.54 281600
2020-12-03 36.67 36.93 36.16 36.52 227031
2020-12-04 36.72 37.61 36.45 36.90 391065
2020-12-07 36.84 37.42 36.28 37.15 291358
2020-12-08 36.91 37.40 36.65 36.92 116747
2020-12-09 37.21 37.21 36.59 36.93 202682
2020-12-10 36.59 37.28 35.98 35.98 93986
2020-12-11 35.72 36.32 35.68 36.13 114063
2020-12-14 36.16 36.76 35.87 35.87 250363
2020-12-15 35.86 36.94 35.17 36.55 881086
2020-12-16 36.92 36.97 36.47 36.72 208652
2020-12-17 37.10 37.65 36.73 37.02 212569
2020-12-18 37.14 37.42 36.52 37.28 409294
2020-12-21 37.49 37.97 36.89 37.55 517619
2020-12-22 37.55 40.08 37.55 39.37 332405
2020-12-23 39.60 40.98 39.60 40.76 214746
2020-12-24 41.09 41.11 40.21 40.73 63554
2020-12-28 41.29 46.86 40.83 43.79 982902
2020-12-29 44.78 46.14 44.32 45.29 444494
2020-12-30 45.85 49.23 45.71 48.33 467053
2020-12-31 48.41 48.80 46.84 48.50 216347
2021-01-04 48.09 48.45 45.31 46.28 532136
2021-01-05 45.71 47.50 45.15 45.27 426729
2021-01-06 45.71 48.48 45.64 47.32 633505
2021-01-07 47.32 51.46 47.18 47.21 358947
2021-01-08 47.57 47.61 45.44 46.63 181668
2021-01-11 46.12 48.65 45.94 46.87 182637
2021-01-12 46.84 46.92 45.22 45.25 164731
2021-01-13 45.30 45.70 43.90 44.41 177785
2021-01-14 45.01 45.75 44.76 44.91 111341
2021-01-15 44.81 45.69 43.17 45.20 231557
2021-01-19 45.05 46.97 44.41 46.86 218799
2021-01-20 47.19 47.30 45.47 45.83 124063
2021-01-21 46.24 46.56 44.79 45.83 166913
2021-01-22 45.77 46.09 44.80 45.25 80839
2021-01-25 45.07 45.45 42.94 44.52 196431
2021-01-26 44.63 45.20 43.22 43.38 157993
2021-01-27 42.94 43.19 41.22 41.32 216138
2021-01-28 42.05 42.47 40.63 41.96 229290
2021-01-29 41.58 42.44 40.08 40.98 242355
2021-02-01 42.29 43.61 41.09 43.32 329651
2021-02-02 43.55 45.32 43.04 44.49 127272
2021-02-03 44.75 45.21 43.94 44.50 114471
2021-02-04 45.13 46.29 44.72 46.23 160732
2021-02-05 46.62 46.98 45.57 45.66 119558
2021-02-08 45.29 45.82 44.53 45.45 70119
2021-02-09 45.24 46.28 44.61 45.98 73142
2021-02-10 45.92 47.66 45.28 46.79 168556
2021-02-11 46.69 47.74 46.64 46.95 125808
2021-02-12 47.14 47.30 43.40 44.79 195970
2021-02-16 45.30 45.30 43.00 43.55 238849
2021-02-17 43.05 44.67 43.02 44.29 93720
2021-02-18 44.24 44.60 43.03 44.42 99940
2021-02-19 44.63 44.69 43.64 44.14 95268
2021-02-22 43.99 46.01 43.86 44.47 150881
2021-02-23 44.55 45.21 42.71 44.44 137011
2021-02-24 44.61 48.34 44.61 48.03 291048
2021-02-25 48.42 49.20 46.22 46.50 228599
2021-02-26 48.09 51.17 46.76 49.76 298507
2021-03-01 50.79 52.73 49.67 50.68 374636
2021-03-02 51.24 52.02 48.13 49.61 693957
2021-03-03 49.39 51.98 48.66 51.72 300350
2021-03-04 51.98 52.81 50.17 50.65 241419
2021-03-05 51.01 53.88 49.53 53.38 372545
2021-03-08 54.12 54.58 52.61 54.30 259866
2021-03-09 54.42 56.06 53.55 53.87 181643
2021-03-10 54.02 55.39 53.18 53.56 111862
2021-03-11 54.13 54.65 50.84 51.21 251877
2021-03-12 51.11 51.43 46.79 49.05 825285
2021-03-15 49.54 50.81 48.77 50.09 233467
2021-03-16 50.05 50.70 48.04 48.44 156974
2021-03-17 48.07 49.52 47.69 49.35 200402
2021-03-18 48.88 49.32 48.02 48.14 241471
2021-03-19 48.06 48.13 46.75 46.96 270515
2021-03-22 46.75 47.03 45.07 45.28 209442
2021-03-23 44.81 45.19 43.45 43.79 369755
2021-03-24 44.25 44.45 42.11 42.63 315658
2021-03-25 42.24 43.86 41.78 43.37 181205
2021-03-26 42.94 42.94 38.09 39.09 1820578
2021-03-29 38.74 39.01 37.86 37.90 852987
2021-03-30 37.86 38.95 37.86 37.93 585635
2021-03-31 38.32 39.06 37.70 37.77 590401
2021-04-01 38.43 39.83 38.12 39.55 549011
2021-04-05 40.28 41.09 39.41 39.52 531826
2021-04-06 39.66 41.14 39.66 40.77 434893
2021-04-07 40.87 42.89 40.73 41.59 504189
2021-04-08 41.80 41.80 40.24 41.34 382294
2021-04-09 41.28 42.35 40.75 42.01 218506
2021-04-12 42.01 42.06 40.75 41.28 180876
2021-04-13 41.03 41.73 40.23 41.62 147597
2021-04-14 41.58 42.07 41.30 41.79 143604
2021-04-15 41.89 41.90 40.13 40.25 304986
2021-04-16 40.32 40.40 39.36 40.31 301688
2021-04-19 40.33 40.67 39.73 40.12 185082
2021-04-20 39.71 39.71 39.07 39.34 166921
2021-04-21 38.91 40.13 38.87 39.82 374065
2021-04-22 39.80 41.60 39.50 41.24 238819
2021-04-23 41.28 42.54 41.21 42.30 184579
2021-04-26 42.62 42.75 41.92 42.34 147444
2021-04-27 42.39 43.15 41.71 42.82 221592
2021-04-28 42.70 43.12 41.76 42.18 137435
2021-04-29 42.72 44.32 42.43 42.44 238612
2021-04-30 41.97 42.38 41.63 41.83 148571
2021-05-03 42.04 42.22 40.98 41.06 157662
2021-05-04 40.70 41.18 39.15 39.67 228480
2021-05-05 39.85 40.05 39.30 39.80 159954
2021-05-06 40.01 40.28 39.61 40.05 146020
2021-05-07 40.57 42.38 40.44 41.71 283867
2021-05-10 42.18 43.15 41.55 42.13 185810
2021-05-11 41.07 41.69 40.22 40.53 323994
2021-05-12 39.61 40.28 38.52 38.77 387596
2021-05-13 38.53 40.00 38.53 39.26 261967
2021-05-14 39.43 41.32 39.43 41.09 216681
2021-05-17 40.12 41.01 39.30 39.61 214276
2021-05-18 39.39 41.29 39.39 40.93 177442
2021-05-19 40.31 41.53 39.47 41.49 178631
2021-05-20 41.55 41.78 40.70 41.46 141725
2021-05-21 41.50 42.21 41.40 41.60 118437
2021-05-24 41.89 43.20 41.55 42.70 151650
2021-05-25 42.94 43.57 41.02 41.10 215330
2021-05-26 41.32 41.75 40.81 41.08 139421
2021-05-27 41.26 42.69 41.26 42.51 284921
2021-05-28 42.69 42.70 40.77 41.20 331097
2021-06-01 40.89 42.90 40.04 42.74 463800
2021-06-02 42.49 42.60 41.09 41.56 936964
2021-06-03 41.70 42.59 41.17 41.67 216271
2021-06-04 41.34 42.15 40.91 41.73 212651
2021-06-07 41.98 43.23 41.86 42.55 203813
2021-06-08 42.66 42.76 41.53 41.78 141320
2021-06-09 42.11 42.11 41.21 41.45 128368
2021-06-10 41.83 41.94 40.92 41.19 171906
2021-06-11 41.44 41.67 40.92 41.36 154864
2021-06-14 41.62 41.78 41.32 41.56 205498
2021-06-15 41.55 41.56 40.20 40.27 269867
2021-06-16 40.27 41.22 39.83 40.92 234889
2021-06-17 39.97 40.69 39.02 39.58 384491
2021-06-18 38.91 39.51 38.80 39.09 343034
2021-06-21 39.32 40.21 39.08 40.10 235476
2021-06-22 40.19 40.73 39.52 39.83 279358
2021-06-23 39.83 40.19 39.42 40.06 186284
2021-06-24 40.48 40.52 39.98 40.24 270980
2021-06-25 40.40 40.49 39.29 39.71 2380566
2021-06-28 39.71 39.76 37.63 38.32 621274
2021-06-29 38.61 38.85 37.55 37.64 283810
2021-06-30 37.50 38.79 37.40 38.77 208564
2021-07-01 38.96 39.65 38.83 39.15 208106
2021-07-02 39.26 39.29 38.43 38.54 179037
2021-07-06 38.38 39.03 37.69 38.37 275667
2021-07-07 38.24 38.53 37.77 38.10 169296
2021-07-08 37.86 38.45 37.22 37.99 392584
2021-07-09 37.90 38.83 37.64 38.74 301339
2021-07-12 38.35 38.42 37.16 37.28 466720
2021-07-13 36.97 37.36 36.43 36.71 430779
2021-07-14 37.09 37.09 36.02 36.29 330485
2021-07-15 36.01 36.31 35.07 35.60 438558
2021-07-16 36.10 36.20 33.98 34.14 578880
2021-07-19 33.14 33.39 31.91 32.98 634457
2021-07-20 32.96 33.41 32.30 32.93 496880
2021-07-21 33.38 33.99 33.08 33.54 584961
2021-07-22 33.47 33.68 32.33 33.03 431723
2021-07-23 33.10 33.44 32.63 32.70 306966
2021-07-26 32.57 33.43 32.56 33.05 337896
2021-07-27 32.84 33.04 31.60 32.42 414382
2021-07-28 32.78 33.84 32.70 33.63 358083
2021-07-29 33.73 33.98 33.53 33.56 388314
2021-07-30 33.42 33.67 32.04 32.30 321453
2021-08-02 32.44 33.21 32.32 32.63 288660
2021-08-03 32.55 32.57 31.66 32.12 447550
2021-08-04 31.88 32.42 31.32 31.51 346660
2021-08-05 31.67 32.58 31.55 32.18 401045
2021-08-06 32.42 32.65 31.80 32.54 228763
2021-08-09 32.37 32.37 31.39 31.45 299429
2021-08-10 31.41 31.83 30.99 31.07 347064
2021-08-11 31.46 32.42 30.91 32.15 446961
2021-08-12 32.00 32.03 31.09 31.57 258378
2021-08-13 31.58 32.06 30.94 30.98 229763
2021-08-16 30.73 30.73 29.98 30.43 348492
2021-08-17 29.89 29.89 28.72 28.78 726194
2021-08-18 28.98 29.71 28.58 28.61 494127
2021-08-19 28.20 28.68 27.82 28.42 616904
2021-08-20 28.22 29.00 27.98 28.82 505308
2021-08-23 29.90 33.64 29.02 33.50 900750
2021-08-24 33.47 34.27 33.08 33.99 644293
2021-08-25 34.17 36.17 34.11 34.58 770739
2021-08-26 34.59 35.25 34.40 34.93 693542
2021-08-27 35.14 36.58 35.02 36.51 531241
2021-08-30 36.59 36.70 35.52 36.04 376082
2021-08-31 36.19 37.08 35.99 37.02 395407
2021-09-01 36.94 37.40 36.78 37.05 306859
2021-09-02 37.29 37.61 36.94 37.60 339154
2021-09-03 37.64 37.75 37.03 37.22 318068
2021-09-07 37.40 37.77 36.95 37.29 328525
2021-09-08 37.29 38.20 36.63 37.22 1241618
2021-09-09 36.69 37.17 35.88 36.12 321344
2021-09-10 36.24 36.86 36.15 36.52 211890
2021-09-13 36.53 37.99 35.97 37.98 264283
2021-09-14 38.25 38.25 37.08 37.81 289581
2021-09-15 37.62 37.87 36.99 37.17 359926
2021-09-16 36.88 37.20 36.20 36.22 303248
2021-09-17 36.31 36.83 36.25 36.58 514768
2021-09-20 35.79 36.23 34.61 35.14 382199
2021-09-21 35.15 35.70 34.37 34.44 360909
2021-09-22 34.86 35.55 34.73 35.09 296259
2021-09-23 35.11 36.71 34.95 36.68 234630
2021-09-24 36.52 37.45 36.30 36.71 228894
2021-09-27 37.02 38.09 36.43 37.76 262206
2021-09-28 37.78 37.89 35.92 36.07 212039
2021-09-29 35.95 36.33 33.63 33.69 538991
2021-09-30 33.75 34.34 33.24 33.55 333110
2021-10-01 33.94 33.94 32.24 32.48 641138
2021-10-04 32.20 33.08 31.89 31.94 420004
2021-10-05 31.92 32.37 31.59 31.91 355991
2021-10-06 32.08 33.11 31.65 33.02 338947
2021-10-07 33.38 33.76 32.55 32.63 275144
2021-10-08 32.24 32.63 31.40 32.17 346594
2021-10-11 31.96 32.52 31.35 31.45 321474
2021-10-12 31.35 31.96 31.35 31.74 176682
2021-10-13 31.69 31.90 31.34 31.83 262746
2021-10-14 32.31 33.15 32.25 33.12 263064
2021-10-15 33.72 33.78 32.27 32.35 208418
2021-10-18 31.86 32.50 31.72 32.34 183241
2021-10-19 32.76 32.89 32.26 32.40 196610
2021-10-20 32.36 32.87 32.04 32.32 154946
2021-10-21 32.32 33.18 32.26 32.30 283145
2021-10-22 31.98 32.21 31.52 32.10 196146
2021-10-25 31.88 32.75 31.88 32.34 234067
2021-10-26 32.39 32.75 31.93 32.30 186430
2021-10-27 32.17 32.48 31.82 32.11 196037
2021-10-28 32.30 32.75 31.86 32.36 165126
2021-10-29 32.33 32.62 31.47 32.54 243510
2021-11-01 33.01 34.35 32.65 34.14 288184
2021-11-02 34.20 34.20 33.20 33.87 312557
2021-11-03 33.83 34.43 33.38 33.86 197936
2021-11-04 33.93 34.09 33.17 33.90 211147
2021-11-05 34.95 36.75 34.93 36.67 499266
2021-11-08 37.83 38.80 36.96 38.70 714208
2021-11-09 38.23 39.52 37.52 37.63 661350
2021-11-10 37.03 37.23 35.21 35.43 504998
2021-11-11 35.82 35.94 34.74 35.65 256853
2021-11-12 35.83 35.86 34.64 34.92 201047
2021-11-15 34.77 35.49 34.77 35.09 263301
2021-11-16 35.09 35.30 34.47 34.84 252140
2021-11-17 34.63 34.81 33.24 33.76 348016
2021-11-18 33.93 34.06 32.26 32.80 275184
2021-11-19 32.28 32.51 31.15 31.41 405810
2021-11-22 31.53 31.78 30.09 30.83 423673
2021-11-23 30.67 31.33 30.12 31.29 300832
2021-11-24 31.24 32.16 30.99 31.80 361334
2021-11-26 30.47 31.17 29.11 30.94 462579
2021-11-29 31.52 31.97 30.76 31.73 494541
2021-11-30 31.11 31.38 29.05 30.53 770140
2021-12-01 31.59 31.59 29.11 29.12 482428
2021-12-02 29.14 31.15 28.96 31.14 558845
2021-12-03 31.21 31.22 30.22 30.57 404088
2021-12-06 31.03 32.51 30.16 31.88 377649
2021-12-07 32.67 33.09 31.93 32.34 319856
2021-12-08 32.24 33.93 32.23 33.13 481090
2021-12-09 32.60 33.06 31.50 32.02 282982
2021-12-10 32.21 32.46 31.21 31.44 324595
2021-12-13 31.15 31.23 29.92 30.12 312025
2021-12-14 29.77 30.40 29.44 29.53 306108
2021-12-15 29.41 29.72 28.20 29.68 508024
2021-12-16 29.96 30.22 28.55 29.02 410428
2021-12-17 28.77 30.13 28.11 29.90 519794
2021-12-20 29.13 29.95 28.72 29.65 209671
2021-12-21 29.84 31.84 29.84 31.58 256752
2021-12-22 31.35 32.15 31.09 31.79 227543
2021-12-23 32.02 33.09 31.85 32.83 260370
2021-12-27 32.55 33.06 32.11 32.75 286039
2021-12-28 32.66 33.34 32.08 32.24 236002
2021-12-29 32.36 32.36 31.00 31.06 328944
2021-12-30 30.94 33.10 30.81 32.74 252833
2021-12-31 32.66 33.20 32.33 32.48 177969
2022-01-03 32.82 34.95 32.82 34.59 282598
2022-01-04 34.87 35.16 33.80 34.05 262183
2022-01-05 34.11 34.47 31.99 32.37 243540
2022-01-06 32.37 33.18 31.63 32.74 171471
2022-01-07 32.72 33.62 32.55 33.43 204360
2022-01-10 33.39 33.39 31.79 33.14 224700
2022-01-11 33.43 33.92 32.84 33.78 179313
2022-01-12 34.17 34.17 32.91 32.93 207366
2022-01-13 33.18 34.11 32.74 32.91 235744
2022-01-14 32.34 34.37 32.15 34.34 347147
2022-01-18 33.75 35.31 33.75 34.12 335873
2022-01-19 34.02 34.63 33.27 33.61 226096
2022-01-20 33.82 34.88 33.12 33.21 244370
2022-01-21 32.75 33.39 31.93 32.16 337340
2022-01-24 31.52 33.47 30.67 33.45 299935
2022-01-25 32.83 33.41 31.86 32.66 224136
2022-01-26 33.29 33.45 31.49 31.85 205088
2022-01-27 31.69 32.41 30.37 30.59 261860
2022-01-28 30.44 31.85 30.32 31.85 198150
2022-01-31 31.64 32.90 31.64 32.70 163295
2022-02-01 32.66 33.47 32.04 33.00 160837
2022-02-02 32.92 33.29 31.76 31.92 277242
2022-02-03 31.19 32.18 31.16 31.55 383112
2022-02-04 31.50 32.68 31.48 32.48 368455
2022-02-07 32.57 33.51 32.29 32.89 145792
2022-02-08 33.08 33.81 32.32 33.71 450620
2022-02-09 33.32 35.76 33.24 35.69 538425
2022-02-10 34.39 36.45 34.39 35.29 301976
2022-02-11 35.42 35.96 34.08 34.95 250311
2022-02-14 35.07 36.58 35.01 35.41 398100
2022-02-15 36.01 37.28 35.91 37.27 401920
2022-02-16 37.14 37.73 36.69 37.30 230732
2022-02-17 37.05 37.21 36.52 36.84 329962
2022-02-18 36.59 36.94 35.59 36.47 231701
2022-02-22 35.97 36.80 35.40 35.67 274884
2022-02-23 36.03 36.28 34.06 34.19 299840
2022-02-24 33.25 36.13 33.00 36.03 364192
2022-02-25 36.16 36.45 35.23 36.31 157969
2022-02-28 35.97 36.88 35.36 36.18 240894
2022-03-01 36.11 36.11 34.52 35.61 287173
2022-03-02 36.17 36.46 35.11 35.54 217862
2022-03-03 35.70 35.92 34.57 34.63 277517
2022-03-04 34.27 34.32 33.21 33.54 232298
2022-03-07 33.69 33.69 32.49 32.51 300766
2022-03-08 32.55 34.86 32.09 34.33 312870
2022-03-09 35.13 36.10 34.20 34.42 295156
2022-03-10 33.78 35.87 33.78 35.85 205548
2022-03-11 36.16 36.16 34.54 35.04 201033
2022-03-14 35.14 35.59 34.23 34.30 204140
2022-03-15 34.39 36.16 34.39 35.78 160900
2022-03-16 36.16 37.07 35.76 36.61 310191
2022-03-17 35.95 36.38 35.58 36.35 160971
2022-03-18 36.11 36.84 36.03 36.15 325304
2022-03-21 36.13 36.92 35.64 36.84 170636
2022-03-22 36.94 38.47 36.94 37.62 332888
2022-03-23 37.54 37.90 36.65 36.81 207957
2022-03-24 36.85 38.03 36.65 37.98 120351
2022-03-25 38.01 38.31 37.30 37.90 154734
2022-03-28 37.61 37.99 37.12 37.89 110037
2022-03-29 38.39 38.65 37.32 37.87 159396
2022-03-30 37.87 38.63 37.74 38.45 178800
2022-03-31 38.15 39.04 38.12 38.46 190726
2022-04-01 38.62 39.05 37.20 37.75 234212
2022-04-04 37.78 38.85 37.57 38.34 518604
2022-04-05 38.53 38.59 37.28 37.40 167579
2022-04-06 36.85 36.94 35.82 36.51 285173
2022-04-07 36.34 36.51 35.41 35.99 210267
2022-04-08 35.95 37.33 35.25 36.26 354505
2022-04-11 35.81 36.42 35.33 35.69 228294
2022-04-12 35.94 36.70 35.79 36.26 291465
2022-04-13 36.40 36.87 36.22 36.83 142060
2022-04-14 36.90 37.84 36.79 37.26 130711
2022-04-18 37.34 38.47 36.94 38.37 203605
2022-04-19 38.44 38.99 37.39 37.53 231905
2022-04-20 37.67 38.29 37.16 37.85 169919
2022-04-21 38.00 38.05 35.73 35.87 227027
2022-04-22 35.60 35.86 34.89 35.55 161256
2022-04-25 34.87 35.81 34.44 35.72 227281
2022-04-26 35.29 35.52 34.49 34.75 150038
2022-04-27 34.71 35.08 34.00 34.70 157338
2022-04-28 35.16 35.45 33.83 34.78 136236
2022-04-29 34.79 35.08 33.69 33.82 116859
2022-05-02 33.61 34.26 32.96 33.63 164575
2022-05-03 33.88 33.94 32.89 33.66 226239
2022-05-04 33.81 33.81 31.60 33.36 244961
2022-05-05 33.02 33.13 32.10 33.05 137705
2022-05-06 33.32 33.32 31.52 32.00 261749
2022-05-09 32.00 32.35 28.62 28.75 482636
2022-05-10 29.54 29.63 27.05 28.39 532164
2022-05-11 28.03 29.41 27.21 27.41 401198
2022-05-12 26.87 27.52 26.62 27.28 260811
2022-05-13 27.57 28.42 27.47 28.18 210027
2022-05-16 28.32 28.62 27.66 28.39 203916
2022-05-17 28.86 29.92 28.83 29.66 174777
2022-05-18 29.35 30.36 29.05 29.89 208156
2022-05-19 29.82 30.78 29.18 30.14 195940
2022-05-20 30.39 30.59 29.19 29.93 159528
2022-05-23 30.30 30.30 28.72 29.67 247183
2022-05-24 29.16 29.38 28.22 29.14 252839
2022-05-25 28.57 30.63 28.57 30.52 199665
2022-05-26 30.96 31.27 30.53 31.08 166788
2022-05-27 31.39 31.61 30.99 31.31 119134
2022-05-31 31.00 31.68 30.67 31.30 136558
2022-06-01 31.59 31.69 30.13 30.61 114573
2022-06-02 30.50 31.18 30.50 31.00 109923
2022-06-03 30.65 31.18 30.53 30.66 112989
2022-06-06 30.94 31.29 30.22 30.26 338278
2022-06-07 30.19 30.80 30.02 30.69 82977
2022-06-08 30.38 30.73 30.09 30.39 120359
2022-06-09 30.29 30.40 29.83 30.28 85927
2022-06-10 29.78 30.02 29.19 29.55 122485
2022-06-13 28.97 28.97 27.09 27.27 238826
2022-06-14 27.36 27.73 26.43 26.49 191288
2022-06-15 26.50 27.03 26.22 26.53 192646
2022-06-16 25.89 26.09 24.52 24.68 180777
2022-06-17 24.96 25.55 24.29 25.51 221048
2022-06-21 25.91 25.91 24.76 24.82 213328
2022-06-22 24.42 24.79 24.12 24.46 175486
2022-06-23 24.36 24.36 23.19 24.21 290134
2022-06-24 24.31 25.30 24.31 24.65 363700
2022-06-27 24.66 24.84 24.01 24.44 278937
2022-06-28 24.73 25.26 23.93 23.99 202637
2022-06-29 23.79 24.29 23.18 24.15 178413
2022-06-30 23.80 24.59 23.54 24.29 154750
2022-07-01 24.26 24.88 24.04 24.53 101304
2022-07-05 23.84 25.16 23.42 25.13 351691
2022-07-06 24.98 25.24 24.33 24.59 175677
2022-07-07 24.70 25.07 23.88 24.09 185021
2022-07-08 24.05 24.33 23.40 23.59 163702
2022-07-11 23.35 23.53 22.57 22.75 277657
2022-07-12 22.65 23.41 22.65 22.87 356244
2022-07-13 22.55 23.50 22.19 23.48 242921
2022-07-14 23.24 24.18 23.05 23.83 194622
2022-07-15 24.41 25.16 23.93 25.08 208752
2022-07-18 25.31 25.94 25.26 25.61 136063
2022-07-19 26.04 26.75 26.04 26.61 196417
2022-07-20 26.61 27.41 26.58 27.36 146311
2022-07-21 27.14 27.35 26.36 27.04 153941
2022-07-22 27.32 27.32 26.28 26.67 100720
2022-07-25 26.83 27.23 26.38 26.88 125986
2022-07-26 26.73 27.06 26.38 26.57 86626
2022-07-27 26.71 27.39 26.65 27.28 116628
2022-07-28 27.39 27.39 26.46 26.98 88181
2022-07-29 26.98 27.03 26.49 26.88 118518
2022-08-01 26.59 27.37 26.36 27.25 93053
2022-08-02 27.30 27.70 27.24 27.50 79700
2022-08-03 27.70 28.03 27.63 27.66 93970
2022-08-04 27.85 28.23 27.77 27.93 88357
2022-08-05 27.72 27.80 27.02 27.53 98647
2022-08-08 27.74 28.64 27.70 28.09 125920
2022-08-09 27.84 27.87 27.30 27.87 76630
2022-08-10 28.44 28.63 28.02 28.62 82145
2022-08-11 28.65 29.44 28.65 28.74 88986
2022-08-12 28.93 29.39 28.74 29.39 122359
2022-08-15 29.34 29.87 29.09 29.53 127410
2022-08-16 29.69 29.73 29.32 29.48 164135
2022-08-17 29.02 29.10 28.41 28.45 143587
2022-08-18 28.70 29.31 28.27 28.95 215497
2022-08-19 31.01 32.30 29.16 29.97 955861
2022-08-22 29.49 29.53 26.66 26.89 483987
2022-08-23 26.89 27.22 26.48 27.10 225954
2022-08-24 26.89 28.28 26.89 27.98 181771
2022-08-25 28.12 28.41 27.66 28.13 137940
2022-08-26 27.96 28.05 26.22 26.28 140837
2022-08-29 25.88 26.59 25.69 26.49 99991
2022-08-30 26.49 26.72 25.57 25.96 106753
2022-08-31 25.97 26.32 25.61 25.65 92090
2022-09-01 25.49 25.49 24.30 24.85 206121
2022-09-02 25.01 25.08 24.34 24.47 160703
2022-09-06 24.67 25.41 24.38 25.38 186265
2022-09-07 25.18 25.95 25.18 25.79 145740
2022-09-08 25.48 25.94 25.20 25.66 81128
2022-09-09 25.91 26.65 25.91 26.45 108821
2022-09-12 26.52 27.18 26.32 27.16 103669
2022-09-13 26.42 26.88 26.15 26.37 137614
2022-09-14 26.43 26.62 25.80 26.61 97245
2022-09-15 26.34 27.10 25.94 25.98 89736
2022-09-16 25.59 25.86 25.21 25.38 201744
2022-09-19 24.99 25.80 24.98 25.01 138403
2022-09-20 24.71 24.73 24.31 24.38 125686
2022-09-21 24.43 24.54 23.14 23.20 257134
2022-09-22 23.26 23.26 22.04 22.59 320492
2022-09-23 22.16 22.89 22.06 22.83 261538
2022-09-26 22.84 23.08 21.78 21.78 165906
2022-09-27 22.46 22.65 21.70 21.84 171377
2022-09-28 22.02 22.21 21.57 21.99 237723
2022-09-29 21.57 21.57 20.59 20.85 177580
2022-09-30 20.78 21.20 20.31 20.36 194213
2022-10-03 20.63 21.27 20.05 21.19 383770
2022-10-04 21.63 22.01 21.38 21.61 191005
2022-10-05 21.14 21.35 20.36 20.56 200686
2022-10-06 20.45 20.89 20.10 20.81 228670
2022-10-07 20.65 21.27 20.52 21.25 333989
2022-10-10 21.24 21.71 20.97 21.67 196567
2022-10-11 21.75 21.88 20.57 20.83 247540
2022-10-12 20.82 20.82 19.59 20.41 318174
2022-10-13 20.03 21.26 19.83 21.03 473758
2022-10-14 21.21 21.55 20.85 21.21 204835
2022-10-17 21.63 22.24 21.56 22.11 174896
2022-10-18 22.52 22.85 22.03 22.45 150539
2022-10-19 22.36 22.58 21.80 22.01 122030
2022-10-20 22.03 22.41 21.39 21.58 187680
2022-10-21 21.78 22.07 21.40 22.07 103642
2022-10-24 22.11 22.11 21.54 21.85 104904
2022-10-25 21.94 22.94 21.94 22.54 135791
2022-10-26 22.73 23.39 22.21 22.28 178976
2022-10-27 22.55 22.87 21.87 21.93 143232
2022-10-28 22.06 22.31 21.55 22.31 162514
2022-10-31 22.20 22.75 21.99 22.64 123370
2022-11-01 23.00 23.20 22.63 22.67 112657
2022-11-02 22.62 22.62 21.31 21.32 214144
2022-11-03 20.97 21.43 20.53 20.89 145120
2022-11-04 20.92 21.13 20.52 21.01 121276
2022-11-07 21.22 21.45 20.78 21.40 154392
2022-11-08 21.35 21.42 20.52 20.85 356272
2022-11-09 20.33 20.71 18.00 19.11 457956
2022-11-10 19.56 20.59 19.34 20.38 306660
2022-11-11 20.40 21.39 20.35 20.50 293097
2022-11-14 20.53 20.56 19.97 20.01 141588
2022-11-15 19.80 19.95 18.73 19.70 481640
2022-11-16 19.53 20.27 19.29 20.13 283239
2022-11-17 19.76 20.78 19.60 20.10 183884
2022-11-18 20.64 20.64 19.80 20.58 223836
2022-11-21 20.54 20.77 19.73 20.07 386457
2022-11-22 20.23 20.76 19.93 20.57 134957
2022-11-23 20.55 21.30 20.45 21.08 178811
2022-11-25 21.09 21.69 21.03 21.52 69829
2022-11-28 21.42 21.54 21.20 21.43 172600
2022-11-29 21.46 21.88 21.36 21.87 154170
2022-11-30 21.80 22.51 21.68 22.22 160559
2022-12-01 22.30 22.43 21.82 22.39 109883
2022-12-02 21.83 22.90 21.59 22.77 476181
2022-12-05 22.59 23.31 22.52 23.18 283968
2022-12-06 23.12 23.12 22.24 22.55 144170
2022-12-07 22.74 22.92 19.69 19.85 399599
2022-12-08 19.65 20.31 19.09 20.31 726018
2022-12-09 20.13 20.32 18.86 18.91 236975
2022-12-12 18.75 18.81 18.01 18.61 699198
2022-12-13 19.28 20.10 19.21 20.04 455277
2022-12-14 20.01 20.20 19.20 19.39 215168
2022-12-15 19.71 20.68 19.52 19.65 444038
2022-12-16 19.40 19.90 19.26 19.85 326845
2022-12-19 19.67 19.74 18.90 19.15 287078
2022-12-20 19.16 19.28 19.00 19.22 194588
2022-12-21 19.25 19.96 19.18 19.93 145815
2022-12-22 19.61 19.98 18.80 19.26 259336
2022-12-23 19.18 20.01 19.18 19.89 132776
2022-12-27 19.81 19.99 19.34 19.72 117411
2022-12-28 19.68 20.00 19.60 19.67 177362
2022-12-29 19.81 20.68 19.76 20.67 145907
2022-12-30 20.48 21.05 20.48 20.76 223631
2023-01-03 21.06 21.24 19.90 20.21 516457
2023-01-04 20.45 20.96 20.16 20.69 280020
2023-01-05 20.70 21.69 20.22 21.47 495212
2023-01-06 21.67 21.85 21.44 21.48 139116
2023-01-09 21.61 21.76 21.41 21.52 112610
2023-01-10 21.47 21.81 21.19 21.39 171536
2023-01-11 21.57 22.08 21.56 21.68 221690
2023-01-12 21.99 22.07 21.34 21.56 249944
2023-01-13 21.43 21.81 21.33 21.64 384170
2023-01-17 21.72 21.72 20.87 20.94 181393
2023-01-18 20.90 22.38 20.88 22.36 206835
2023-01-19 22.35 22.50 21.83 21.85 132333
2023-01-20 22.11 22.60 21.88 22.31 260478
2023-01-23 22.18 22.21 21.79 22.06 123681
2023-01-24 22.16 23.00 21.79 22.19 143417
2023-01-25 21.91 22.99 21.83 22.88 188548
2023-01-26 23.03 23.13 22.18 22.71 142796
2023-01-27 22.56 23.07 22.53 22.53 105007
2023-01-30 22.36 22.65 21.96 22.33 154670
2023-01-31 22.37 24.15 22.37 24.14 648430
2023-02-01 23.94 24.30 23.57 24.16 295193
2023-02-02 24.50 25.06 24.10 24.60 369050
2023-02-03 24.37 24.55 24.14 24.26 97276
2023-02-06 23.89 24.41 23.61 23.96 106553
2023-02-07 23.89 24.34 23.27 24.16 166756
2023-02-08 23.98 24.69 23.96 24.63 169345
2023-02-09 26.90 28.32 26.22 27.51 560725
2023-02-10 27.62 28.17 26.22 26.69 320701
2023-02-13 26.82 28.43 26.54 27.75 320392
2023-02-14 27.58 28.15 27.00 28.04 245135
2023-02-15 27.85 28.19 27.45 27.83 125694
2023-02-16 27.48 28.33 27.10 28.22 222004
2023-02-17 28.28 28.54 27.89 28.38 181776
2023-02-21 27.93 28.11 27.30 27.58 241859
2023-02-22 27.67 28.03 27.23 27.65 145454
2023-02-23 27.79 28.13 27.45 27.91 136341
2023-02-24 27.31 27.50 26.85 27.38 142409
2023-02-27 27.53 27.90 27.30 27.48 111975
2023-02-28 27.42 28.03 27.24 27.95 168351
2023-03-01 27.93 28.13 27.61 28.10 145302
2023-03-02 27.82 28.93 27.36 28.70 236434
2023-03-03 28.81 28.99 28.31 28.37 147832
2023-03-06 28.44 28.54 27.94 28.10 92875
2023-03-07 28.10 28.50 27.88 28.04 118404
2023-03-08 28.08 28.15 27.63 27.91 86467
2023-03-09 27.82 27.97 26.87 26.92 118640
2023-03-10 26.84 27.03 25.92 26.26 149667
2023-03-13 25.72 25.83 24.45 25.62 361434
2023-03-14 26.33 26.64 25.26 25.46 172434
2023-03-15 24.80 25.02 23.86 24.54 252957
2023-03-16 24.23 26.08 24.03 25.61 157578
2023-03-17 25.53 25.53 24.50 24.89 185956
2023-03-20 25.09 25.71 25.01 25.64 135241
2023-03-21 26.06 26.29 25.33 25.42 174303
2023-03-22 25.36 25.36 24.25 24.34 158095
2023-03-23 24.45 24.97 23.80 24.39 126531
2023-03-24 24.17 24.93 23.83 24.89 117805
2023-03-27 25.24 25.24 24.63 24.96 65828
2023-03-28 24.83 25.67 24.83 25.53 84962
2023-03-29 25.74 25.79 25.38 25.72 108468
2023-03-30 26.73 27.45 26.32 26.40 199496
2023-03-31 26.62 27.44 26.51 27.27 244181
2023-04-03 27.30 27.30 26.39 26.62 148417
2023-04-04 26.58 26.61 26.10 26.37 131460
2023-04-05 26.10 26.45 25.83 25.84 165412
2023-04-06 25.96 26.52 25.52 26.08 199978
2023-04-10 25.95 26.83 25.95 26.79 266090
2023-04-11 26.73 27.14 26.25 26.99 171020
2023-04-12 27.23 28.08 26.78 27.87 182161
2023-04-13 27.84 28.30 27.74 28.00 161946
2023-04-14 28.08 28.47 27.19 27.23 340240
2023-04-17 27.24 27.88 26.51 26.91 424761
2023-04-18 27.18 28.14 26.63 28.02 172603
2023-04-19 28.00 28.44 27.62 28.02 264943
2023-04-20 27.83 28.37 27.56 15.05 316970
2023-04-21 27.65 28.74 23.47 25.61 1541933
2023-04-24 25.80 27.04 24.53 26.97 788811
2023-04-25 26.73 27.15 25.37 25.48 893881
2023-04-26 25.48 25.76 24.61 25.44 427445
2023-04-27 25.50 27.14 25.00 27.06 483851
2023-04-28 26.91 29.06 26.84 28.14 520709
2023-05-01 28.03 30.28 28.03 30.20 735069
2023-05-02 30.23 30.48 29.89 30.39 478231
2023-05-03 30.49 31.84 29.76 30.14 711611
2023-05-04 29.79 30.81 29.20 30.80 642910
2023-05-05 30.95 31.76 30.30 31.28 359383
2023-05-08 31.37 31.79 30.48 31.31 603671
2023-05-09 30.61 31.47 29.64 29.77 529639
2023-05-10 30.11 30.18 25.20 25.96 947426
2023-05-11 25.10 26.12 23.96 24.52 659792
2023-05-12 24.53 24.53 21.83 22.25 966007
2023-05-15 21.81 22.96 21.02 22.05 745187
2023-05-16 21.31 22.29 20.69 21.53 650090
2023-05-17 21.50 23.39 21.21 22.95 722875
2023-05-18 23.00 25.39 22.82 24.78 793767
2023-05-19 25.23 25.50 23.54 23.61 388321
2023-05-22 23.80 25.23 23.33 24.82 529048
2023-05-23 24.83 25.16 24.05 24.24 449950
2023-05-24 24.08 24.81 23.29 24.56 393034
2023-05-25 24.66 24.93 24.25 24.87 324014
2023-05-26 24.38 24.90 22.88 24.02 680494
2023-05-30 23.94 24.28 23.25 23.83 328889
2023-05-31 23.44 24.24 23.44 23.87 850491
2023-06-01 23.40 23.73 22.87 23.05 507730
2023-06-02 23.24 24.59 23.24 24.43 476994
2023-06-05 24.50 24.61 23.95 24.43 257225
2023-06-06 24.30 25.17 24.01 24.69 334412
2023-06-07 24.61 25.92 24.61 25.58 474879
2023-06-08 25.28 26.02 24.86 25.59 356334
2023-06-09 25.60 26.43 25.45 26.40 341007
2023-06-12 26.38 27.63 26.38 27.01 381665
2023-06-13 27.66 29.00 27.12 28.45 460060
2023-06-14 28.58 29.11 27.97 28.10 564052
2023-06-15 27.95 28.72 27.70 27.84 502565
2023-06-16 28.26 29.35 27.74 29.29 1042754
2023-06-20 29.00 29.49 27.42 27.78 294852
2023-06-21 27.49 27.97 26.59 26.98 525585
2023-06-22 26.88 27.48 26.70 27.41 266758
2023-06-23 27.25 28.03 26.93 27.52 412951
2023-06-26 27.40 27.45 26.38 26.55 251830
2023-06-27 26.37 27.65 26.02 27.31 470608
2023-06-28 27.38 27.47 26.55 27.35 225785
2023-06-29 27.00 28.29 27.00 27.75 219296
2023-06-30 27.96 27.98 27.37 27.39 235006
2023-07-03 27.40 28.30 27.40 27.63 226680
2023-07-05 27.57 28.44 27.50 28.36 594407
2023-07-06 28.37 30.87 28.33 30.58 648401
2023-07-07 30.67 35.10 30.67 33.62 1475510
2023-07-10 34.38 37.18 34.38 34.90 1453206
2023-07-11 35.12 35.46 34.00 35.07 605707
2023-07-12 35.78 35.91 33.89 34.75 475922
2023-07-13 35.40 36.52 35.10 35.58 461181
2023-07-14 35.80 36.29 35.11 35.22 292852
2023-07-17 35.25 36.38 34.78 36.13 444637
2023-07-18 36.27 38.19 36.27 37.61 688429
2023-07-19 37.55 37.78 36.56 37.52 410756
2023-07-20 37.78 38.78 36.70 38.41 432999
2023-07-21 38.51 39.13 37.64 38.36 472384
2023-07-24 38.17 39.16 38.00 39.01 286898
2023-07-25 39.12 39.30 38.28 39.06 284107
2023-07-26 38.93 40.96 38.81 40.75 818566
2023-07-27 41.14 42.10 40.52 41.08 579390
2023-07-28 41.80 43.93 41.50 43.06 662636
2023-07-31 43.00 43.27 41.44 42.45 870217
2023-08-01 42.71 42.71 40.84 41.23 378386
2023-08-02 40.98 40.98 39.84 40.49 435526
2023-08-03 40.00 40.53 37.86 38.47 790924
2023-08-04 38.25 38.76 37.50 37.71 625882
2023-08-07 37.68 39.24 37.68 38.73 442876
2023-08-08 38.34 39.37 37.67 39.15 476278
2023-08-09 39.27 40.89 39.27 40.28 400570
2023-08-10 40.85 40.94 38.76 39.05 589768
2023-08-11 38.85 39.97 38.65 39.77 344798
2023-08-14 39.56 39.73 38.57 39.01 455175
2023-08-15 38.95 39.14 38.14 38.40 457280
2023-08-16 37.92 38.31 37.85 37.97 531136
2023-08-17 37.97 38.00 35.79 35.85 762066
2023-08-18 35.36 38.05 35.33 37.45 440417
2023-08-21 37.44 37.90 36.08 36.74 519393
2023-08-22 38.05 42.11 36.69 39.58 1740665
2023-08-23 39.70 39.88 36.75 37.05 861752
2023-08-24 36.08 36.85 34.33 34.46 739999
2023-08-25 34.33 35.02 33.64 33.84 465342
2023-08-28 33.58 34.19 32.90 34.11 547713
2023-08-29 34.72 35.01 33.73 34.36 623376
2023-08-30 34.18 35.66 34.18 35.00 275199
2023-08-31 34.99 35.57 34.71 35.06 365330
2023-09-01 34.96 36.54 34.35 36.54 482846
2023-09-05 36.08 36.49 34.88 35.03 338093
2023-09-06 35.10 35.61 34.77 34.98 391984
2023-09-07 34.72 35.25 34.49 34.96 324491
2023-09-08 34.83 35.27 34.60 34.97 196905
2023-09-11 35.48 35.79 34.86 34.96 206714
2023-09-12 34.77 36.74 34.77 36.02 324598
2023-09-13 36.03 37.16 35.67 36.78 351863
2023-09-14 36.82 38.75 36.81 38.05 531774
2023-09-15 38.13 38.30 37.03 37.47 440882
2023-09-18 37.10 37.87 36.54 36.89 237124
2023-09-19 36.94 37.52 36.17 36.65 764374
2023-09-20 36.68 37.55 36.30 36.52 404335
2023-09-21 36.25 36.96 35.25 36.32 360416
2023-09-22 36.39 37.09 36.21 36.48 408405
2023-09-25 36.63 38.30 36.60 37.99 798290
2023-09-26 37.71 38.40 36.56 36.63 452840
2023-09-27 36.63 37.55 36.05 36.73 316125
2023-09-28 36.71 38.70 36.71 37.64 520637
2023-09-29 37.82 38.12 36.75 37.16 625452
2023-10-02 38.84 43.59 38.80 41.29 3018019
2023-10-03 41.50 42.92 39.58 39.89 1831351
2023-10-04 39.84 41.33 38.85 40.67 895769
2023-10-05 40.56 41.04 37.84 38.01 1051162
2023-10-06 37.91 39.90 36.45 39.23 896998
2023-10-09 39.10 39.25 37.14 37.70 919024
2023-10-10 37.77 39.66 37.70 38.74 801594
2023-10-11 39.49 40.65 37.37 37.80 1088372
2023-10-12 37.83 37.83 34.94 35.41 890018
2023-10-13 35.64 36.19 33.76 34.98 1065946
2023-10-16 35.41 37.03 34.98 36.40 775639
2023-10-17 36.40 38.29 36.40 38.18 707338
2023-10-18 38.41 38.53 36.25 36.31 664762
2023-10-19 36.51 36.61 35.07 35.35 620457
2023-10-20 35.35 35.35 33.69 33.78 652416
2023-10-23 33.75 34.23 32.79 33.36 558280
2023-10-24 34.03 35.00 33.83 34.75 541384
2023-10-25 34.55 34.87 33.55 34.37 415760
2023-10-26 34.48 34.65 33.42 33.83 369924
2023-10-27 33.94 34.53 33.17 33.47 526513
2023-10-30 34.23 34.35 31.34 31.37 1121938
2023-10-31 31.31 33.08 30.99 32.91 777516
2023-11-01 33.21 34.10 32.53 33.88 1042943
2023-11-02 34.64 35.83 34.02 35.56 749764
2023-11-03 36.35 37.47 36.27 36.49 680137
2023-11-06 33.89 34.49 31.59 32.97 2159657
2023-11-07 32.88 33.78 32.57 33.38 1379851
2023-11-08 33.79 35.37 30.55 31.87 1746208
2023-11-09 32.15 34.27 31.85 34.26 929134
2023-11-10 34.22 35.98 33.73 35.95 1207040
2023-11-13 35.78 36.17 34.31 34.35 609191
2023-11-14 36.10 36.63 35.19 36.39 819176
2023-11-15 36.51 37.12 35.73 36.03 561847
2023-11-16 35.98 36.32 35.10 35.69 739163
2023-11-17 35.96 37.24 35.64 37.11 671818
2023-11-20 37.13 37.38 35.00 35.30 814948
2023-11-21 34.62 34.95 34.34 34.43 421048
2023-11-22 34.57 35.21 34.57 34.91 294249
2023-11-24 34.87 35.62 34.75 35.48 127923
2023-11-27 35.11 35.74 34.75 35.29 270609
2023-11-28 35.14 35.14 33.95 34.05 612792
2023-11-29 34.40 35.09 33.51 33.52 511085
2023-11-30 33.54 34.34 33.29 34.22 835154
2023-12-01 34.01 35.18 33.45 34.50 500249
2023-12-04 34.15 34.30 32.27 33.62 667361
2023-12-05 28.14 30.31 27.02 28.41 9793107
2023-12-06 28.66 31.31 28.36 31.25 8061256
2023-12-07 31.84 32.12 30.35 32.04 1257852
2023-12-08 32.10 32.66 31.77 32.66 1171449
2023-12-11 32.53 33.10 31.81 31.97 1535980
2023-12-12 31.89 31.95 31.26 31.84 918547
2023-12-13 31.70 33.20 31.25 32.96 1275978
2023-12-14 33.50 34.74 32.04 32.69 1110038
2023-12-15 32.98 33.00 31.65 32.55 1169658
2023-12-18 33.20 33.95 32.58 33.68 1213386
2023-12-19 33.68 34.40 33.53 34.19 805049
2023-12-20 34.35 35.24 34.00 34.44 777060
2023-12-21 35.03 35.35 34.27 35.30 438100
2023-12-22 35.20 35.49 34.17 34.32 365511
2023-12-26 34.55 35.05 33.82 34.64 395547
2023-12-27 34.96 34.97 33.98 34.03 424230
2023-12-28 33.83 34.37 33.63 33.74 421234
2023-12-29 33.73 34.30 33.47 33.96 678102
2024-01-02 33.48 34.53 33.23 33.51 586546
2024-01-03 33.05 33.71 32.41 33.19 879631
2024-01-04 33.94 33.94 32.70 32.72 488366
2024-01-05 32.66 33.75 32.66 33.30 422356
2024-01-08 33.30 35.46 33.27 34.63 1492857
2024-01-09 34.10 34.27 33.40 33.70 268490
2024-01-10 33.58 33.70 32.17 32.34 616677
2024-01-11 32.22 32.75 31.52 31.72 628100
2024-01-12 31.90 31.99 30.99 31.36 626603
2024-01-16 31.04 31.11 29.76 30.46 700176
2024-01-17 29.85 30.74 29.70 30.33 480570
2024-01-18 30.59 30.84 30.03 30.67 290501
2024-01-19 31.15 31.81 30.50 31.68 585967
2024-01-22 31.85 32.31 31.52 32.03 388814
2024-01-23 32.51 32.93 32.10 32.40 398340
2024-01-24 33.00 33.00 32.13 32.65 666655
2024-01-25 33.12 33.93 32.75 33.91 1134771
2024-01-26 34.00 34.47 33.63 34.44 445362
2024-01-29 34.31 35.38 34.15 35.15 724884
2024-01-30 34.97 35.42 34.81 35.15 362716
2024-01-31 35.15 36.22 34.85 35.38 830631
2024-02-01 36.00 37.10 35.66 36.33 1049973
2024-02-02 36.33 36.39 35.17 35.41 924482
2024-02-05 35.63 39.26 35.11 38.97 1979705
2024-02-06 38.97 40.40 38.41 38.83 1308683
2024-02-07 38.47 40.35 38.47 39.31 974460
2024-02-08 39.42 41.54 39.26 40.67 1123974
2024-02-09 40.45 40.86 39.47 40.29 738728
2024-02-12 39.96 42.83 39.64 41.60 1161403
2024-02-13 40.50 42.35 40.03 41.34 941155
2024-02-14 42.12 42.42 41.23 42.10 842457
2024-02-15 42.09 42.89 40.80 40.88 727998
2024-02-16 40.65 41.10 39.44 39.94 765690
2024-02-20 39.36 41.50 39.29 41.01 532393
2024-02-21 40.98 41.05 40.00 40.57 588778
2024-02-22 40.50 41.83 40.01 41.40 698579
2024-02-23 41.48 41.75 40.38 40.87 620163
2024-02-26 40.49 41.74 40.48 40.51 517090
2024-02-27 40.74 41.06 39.58 40.21 453104
2024-02-28 39.75 41.28 39.75 40.79 805851
2024-02-29 41.99 45.55 41.99 43.30 1377747
2024-03-01 43.64 44.71 42.45 44.29 465534
2024-03-04 45.45 47.62 45.21 47.53 1117427
2024-03-05 47.84 49.00 47.01 47.57 881345
2024-03-06 47.56 48.58 47.11 48.12 469165
2024-03-07 49.77 51.19 49.52 50.89 1462954
2024-03-08 51.00 51.83 47.11 48.76 677064
2024-03-11 48.65 49.11 47.75 48.06 638898
2024-03-12 48.04 48.95 47.51 48.23 429252
2024-03-13 47.86 48.90 47.48 48.32 482331
2024-03-14 48.05 49.20 47.58 48.69 587772
2024-03-15 48.10 48.90 47.56 48.28 464284
2024-03-18 48.49 48.89 45.84 46.13 782842
2024-03-19 46.05 47.26 45.40 47.08 443808
2024-03-20 46.94 47.40 45.95 46.81 918085
2024-03-21 46.81 47.26 46.27 46.61 405587
2024-03-22 46.61 46.67 45.42 45.66 605788
2024-03-25 45.65 45.99 44.64 44.91 473934
2024-03-26 45.16 46.38 44.58 45.47 447923
2024-03-27 45.85 49.29 45.79 49.27 910726
2024-03-28 49.36 49.59 48.43 49.08 455875
2024-04-01 49.05 50.45 48.60 49.16 837092
2024-04-02 48.26 48.58 47.28 48.25 371304
2024-04-03 48.10 49.57 48.00 48.28 487555
2024-04-04 48.60 49.34 46.36 46.63 610110
2024-04-05 46.50 47.08 46.32 46.80 406960
2024-04-08 45.73 46.45 44.70 45.00 574361
2024-04-09 45.01 45.55 44.28 44.53 671168
2024-04-10 43.91 45.30 43.55 44.72 384914
2024-04-11 44.79 44.80 43.64 44.16 436809
2024-04-12 43.66 44.02 41.57 41.80 820110
2024-04-15 42.33 42.68 40.18 40.20 747186
2024-04-16 40.10 41.16 39.34 40.73 761398
2024-04-17 40.71 41.08 37.81 38.59 1175936
2024-04-18 38.77 39.26 37.95 37.96 527175
2024-04-19 37.62 40.07 37.48 38.66 797387
2024-04-22 38.94 41.95 38.49 41.44 1395753
2024-04-23 41.44 43.17 41.23 42.23 1235832
2024-04-24 42.04 42.04 40.71 41.12 625814
2024-04-25 40.44 40.76 38.92 40.45 814047
2024-04-26 40.16 40.49 39.21 39.77 411163
2024-04-29 39.83 40.07 39.12 40.06 251684
2024-04-30 39.86 40.06 38.62 38.86 677756
2024-05-01 38.99 40.38 38.70 39.46 679365
2024-05-02 39.87 40.60 39.39 40.39 463731
2024-05-03 41.08 41.95 40.33 40.51 436152
2024-05-06 40.69 41.43 40.65 40.74 313048
2024-05-07 40.66 41.36 40.44 40.68 328865
2024-05-08 40.26 40.73 39.34 39.82 587841
2024-05-09 40.02 41.31 39.54 41.26 1085874
2024-05-10 41.20 41.43 38.02 39.26 2275158
2024-05-13 39.33 41.31 38.11 38.56 980063
2024-05-14 38.93 39.07 36.51 38.01 1243464
2024-05-15 38.40 39.00 36.94 37.80 1046509
2024-05-16 38.02 38.19 36.86 37.40 589537
2024-05-17 37.62 37.62 35.81 36.04 1232969
2024-05-20 36.12 37.03 35.88 36.76 680915
2024-05-21 36.63 38.08 36.46 37.99 641859
2024-05-22 37.89 38.51 37.12 37.34 1019584
2024-05-23 37.49 38.41 35.08 35.12 1084280
2024-05-24 35.42 36.47 35.31 35.47 529493
2024-05-28 35.99 36.34 35.07 35.28 535799
2024-05-29 35.00 35.74 34.56 35.35 419172
2024-05-30 35.41 36.70 35.22 36.22 360487
2024-05-31 36.00 37.06 36.00 36.50 431503
2024-06-03 36.81 37.78 36.35 37.75 450377
2024-06-04 37.38 38.64 37.09 38.06 634318
2024-06-05 38.16 38.50 37.34 37.76 415039
2024-06-06 37.49 37.73 37.15 37.18 248814
2024-06-07 36.90 37.19 36.54 36.72 359015
2024-06-10 36.60 37.29 36.52 36.58 645716
2024-06-11 36.46 37.39 36.37 37.03 288725
2024-06-12 37.39 38.00 36.82 36.83 393885
2024-06-13 36.40 36.75 34.73 34.88 958350
2024-06-14 34.58 34.95 33.70 34.40 685881
2024-06-17 34.40 34.73 33.51 34.49 654035
2024-06-18 34.52 34.89 33.96 34.27 595253
2024-06-20 34.20 34.81 33.98 34.00 582533
2024-06-21 33.96 34.01 33.00 33.28 883738
2024-06-24 33.25 33.65 32.10 32.49 1004430
2024-06-25 32.77 34.95 32.30 34.83 831817
2024-06-26 34.73 35.00 33.90 34.54 604590
2024-06-27 34.17 35.30 34.00 35.28 473374
2024-06-28 35.30 35.50 34.44 35.06 718326
2024-07-01 35.12 35.60 34.30 34.62 1363808
2024-07-02 34.48 36.60 34.48 36.13 1051273
2024-07-03 36.02 37.50 36.02 37.40 620197
2024-07-05 37.23 37.89 36.95 37.43 574836
2024-07-08 37.73 39.07 37.17 39.07 666065
2024-07-09 39.20 39.96 38.53 39.71 765691
2024-07-10 39.62 42.41 39.62 42.39 1110509
2024-07-11 42.98 44.14 42.06 43.96 912347
2024-07-12 44.72 44.99 43.48 43.66 570741
2024-07-15 43.79 44.33 43.24 43.37 607653
2024-07-16 43.80 44.84 43.60 44.61 611681
2024-07-17 43.83 44.20 41.22 43.00 719908
2024-07-18 42.87 44.26 42.68 43.44 385457
2024-07-19 43.40 43.54 42.50 43.06 423557
2024-07-22 43.28 45.23 42.49 44.82 663741
2024-07-23 44.44 46.70 44.25 45.72 601391
2024-07-24 45.70 46.07 43.42 43.83 604271
2024-07-25 44.25 44.72 42.76 42.81 568322
2024-07-26 44.10 44.71 42.94 43.08 427522
2024-07-29 43.50 44.55 43.19 44.01 385430
2024-07-30 44.03 45.00 42.23 42.47 494248
2024-07-31 42.99 44.93 42.08 44.48 498967
2024-08-01 44.04 44.40 41.12 41.88 485041
2024-08-02 40.00 40.59 38.35 39.38 1115490
2024-08-05 37.00 39.06 35.78 38.25 742405
2024-08-06 38.72 39.93 38.00 39.06 466589
2024-08-07 40.32 41.62 39.68 40.16 360803
2024-08-08 40.85 40.90 39.92 40.42 325041
2024-08-09 40.14 40.56 39.70 40.23 399285
2024-08-12 40.19 40.29 39.36 40.26 285390
2024-08-13 40.69 42.49 40.23 40.76 1117869
2024-08-14 41.13 45.79 41.06 44.55 1558627
2024-08-15 45.81 46.87 44.98 46.24 1173499
2024-08-16 47.00 50.88 46.73 49.22 1599540
2024-08-19 49.22 50.30 48.95 49.52 666250
2024-08-20 49.53 49.56 48.34 48.48 746869
2024-08-21 48.88 49.16 47.79 48.51 640251
2024-08-22 48.64 49.53 47.93 48.47 1063953
2024-08-23 48.92 50.74 48.75 50.07 836942
2024-08-26 50.51 50.51 49.12 49.40 662752
2024-08-27 48.94 49.59 47.87 49.04 551762
2024-08-28 48.21 48.89 47.44 47.82 465453
2024-08-29 48.46 48.46 45.93 47.03 478401
2024-08-30 47.52 47.52 46.10 46.60 549539
2024-09-03 44.94 45.76 44.19 44.55 979033
2024-09-04 44.70 45.02 43.83 44.38 911624
2024-09-05 44.64 44.64 43.35 43.64 441817
2024-09-06 43.70 43.98 43.07 43.28 433689
2024-09-09 43.38 44.08 43.03 43.16 659876
2024-09-10 43.24 43.33 39.56 39.76 1984336
2024-09-11 39.70 41.94 39.10 41.77 1182912
2024-09-12 41.77 42.90 41.03 41.39 738584
2024-09-13 41.82 42.35 41.60 42.23 471795
2024-09-16 43.73 43.80 41.67 41.77 489599
2024-09-17 41.49 41.70 39.81 41.00 782053
2024-09-18 41.25 41.68 39.96 39.99 655637
2024-09-19 41.55 42.98 40.88 42.75 1540778
2024-09-20 42.28 42.56 40.72 41.07 1328535
2024-09-23 41.20 41.49 40.52 40.73 340765
2024-09-24 40.95 42.17 40.50 41.71 370785
2024-09-25 41.55 42.11 41.33 41.94 441728
2024-09-26 42.61 43.78 42.47 43.53 965682
2024-09-27 43.98 44.46 43.13 43.38 1066548
2024-09-30 43.38 44.38 43.13 44.18 931004
2024-10-01 44.02 44.71 43.21 43.84 655295
2024-10-02 45.14 47.21 44.81 47.04 1923898
2024-10-03 46.49 47.09 44.84 44.89 755084
2024-10-04 45.30 45.90 44.74 45.26 296607
2024-10-07 45.00 45.28 44.39 45.08 286240
2024-10-08 42.46 44.06 41.07 43.80 2489295
2024-10-09 43.90 44.34 42.23 43.12 794573
2024-10-10 42.70 43.38 42.15 42.99 600119
2024-10-11 42.97 44.49 42.79 44.48 450121
2024-10-14 44.24 48.00 44.16 45.99 3068462
2024-10-15 47.10 49.40 44.67 48.91 3014203
2024-10-16 48.96 49.73 47.07 47.67 906019
2024-10-17 48.24 48.85 47.15 47.63 684291
2024-10-18 47.76 48.71 46.24 46.36 598609
2024-10-21 46.43 46.73 44.59 45.30 550796
2024-10-22 45.54 46.12 45.24 45.96 514260
2024-10-23 45.92 45.92 44.25 44.27 462695
2024-10-24 44.26 44.46 43.74 44.04 517633
2024-10-25 44.49 44.86 43.77 44.33 384398
2024-10-28 44.50 45.12 44.00 44.77 348275
2024-10-29 44.58 44.83 43.09 43.76 681968
2024-10-30 43.59 44.28 42.40 42.42 509643
2024-10-31 42.41 43.24 41.78 41.81 706502
2024-11-01 42.10 42.47 41.80 42.02 436565
2024-11-04 41.90 42.56 41.72 41.87 559461
2024-11-05 42.10 43.31 41.90 42.97 920675
2024-11-06 44.27 45.16 43.14 43.88 659529
2024-11-07 44.11 45.45 43.52 44.37 628133
2024-11-08 43.97 44.38 42.45 43.81 916597
2024-11-11 43.48 44.36 42.76 44.03 861244
2024-11-12 42.00 43.44 38.83 40.96 2562737
2024-11-13 40.65 42.68 40.60 41.73 962170
2024-11-14 42.10 42.27 39.48 40.36 925538
2024-11-15 40.40 41.19 39.76 40.00 781380
2024-11-18 40.00 41.04 40.00 40.65 1368213
2024-11-19 40.18 41.73 39.83 41.48 348391
2024-11-20 41.80 42.37 41.41 42.07 392862
2024-11-21 42.03 42.64 40.95 41.04 593186
2024-11-22 41.04 41.37 39.96 40.29 1082746
2024-11-25 40.60 41.70 40.35 41.10 726200
2024-11-26 41.11 41.20 40.19 41.04 536651
2024-11-27 41.20 41.80 40.06 40.22 367074
2024-11-29 40.60 41.31 40.11 41.15 239102
2024-12-02 40.84 41.32 40.41 41.05 361192
2024-12-03 40.70 41.61 40.30 40.55 362881
2024-12-04 40.73 41.70 39.26 39.58 830211
2024-12-05 39.50 39.60 37.71 37.85 855047
2024-12-06 38.20 39.60 37.77 39.05 1659367
2024-12-09 39.38 39.53 37.71 37.79 803942
2024-12-10 37.60 37.81 36.44 36.82 1623362
2024-12-11 37.00 38.35 36.18 37.79 999495
2024-12-12 37.50 38.57 37.25 38.40 552843
2024-12-13 38.23 38.65 37.60 37.81 465623
2024-12-16 37.80 40.19 37.80 38.05 525138
2024-12-17 37.80 38.09 36.65 38.01 700464
2024-12-18 38.20 39.19 36.93 36.96 874511
2024-12-19 37.45 38.09 36.25 36.79 695486
2024-12-20 36.22 38.88 36.20 38.70 1323050
2024-12-23 38.22 38.60 37.37 37.83 765489
2024-12-24 37.40 38.42 37.19 38.42 420818
2024-12-26 38.00 38.66 37.72 38.34 401522
2024-12-27 38.05 38.52 37.40 38.08 499689
2024-12-30 37.65 40.23 37.20 40.15 694455
2024-12-31 40.50 41.43 40.15 40.32 1019290
2025-01-02 40.72 42.61 40.22 41.51 1132557
2025-01-03 41.77 42.50 40.37 42.46 876205
2025-01-06 42.94 43.74 42.46 43.06 812571
2025-01-07 43.36 43.66 41.34 41.81 782724
2025-01-08 41.24 41.91 40.63 41.37 457917
2025-01-10 40.42 41.97 39.21 41.60 684614
2025-01-13 41.18 42.15 40.68 41.63 348328
2025-01-14 41.88 42.58 41.04 41.52 566520
2025-01-15 42.52 43.10 40.81 41.90 562692
2025-01-16 41.89 42.40 41.34 41.53 934045
2025-01-17 41.93 42.54 41.12 41.39 1002900
2025-01-21 41.63 42.02 40.95 41.18 512677
2025-01-22 41.50 41.83 41.21 41.50 356189
2025-01-23 41.18 44.14 40.64 42.95 897108
2025-01-24 42.81 43.05 42.02 42.93 355826
2025-01-27 42.88 45.95 42.88 45.69 833255
2025-01-28 45.84 46.39 44.89 44.89 452029
2025-01-29 45.00 46.04 44.64 45.96 365839
2025-01-30 46.20 46.54 45.09 46.17 387048
2025-01-31 46.40 47.79 46.05 46.60 879501
2025-02-03 45.55 47.48 45.01 45.17 1010278
2025-02-04 45.01 45.93 44.54 45.23 502469
2025-02-05 45.82 47.54 44.83 47.43 751573
2025-02-06 47.43 47.79 46.57 47.41 365037
2025-02-07 47.26 47.99 46.81 47.44 390277
2025-02-10 47.44 48.46 46.66 47.72 1170721
2025-02-11 47.84 47.84 45.69 46.26 450754
2025-02-12 46.00 46.96 45.60 46.64 340031
2025-02-13 46.75 47.41 46.69 47.40 337996
2025-02-14 47.60 48.40 46.56 48.20 479050
2025-02-18 48.00 49.12 47.02 47.64 457046
2025-02-19 47.12 48.40 46.60 47.93 379131
2025-02-20 47.80 48.00 46.81 47.38 953673
2025-02-21 48.00 48.80 46.35 46.92 834286
2025-02-24 46.05 46.60 44.08 45.00 918584
2025-02-25 45.20 45.40 42.38 42.38 1069573
2025-02-26 42.29 43.89 41.87 42.29 727153
2025-02-27 42.59 43.36 41.80 43.00 638106
2025-02-28 43.03 43.89 42.36 43.63 552143
2025-03-03 40.82 44.44 37.62 37.69 1781556
2025-03-04 37.32 38.75 34.56 37.55 2381319
2025-03-05 37.25 38.52 36.00 38.01 951978
2025-03-06 37.00 38.20 36.49 37.46 800949
2025-03-07 37.25 37.50 34.88 35.41 1446729
2025-03-10 34.83 35.16 32.30 32.79 2244047
2025-03-11 32.92 33.64 31.56 31.64 1703471
2025-03-12 32.59 32.97 30.78 31.89 1593818
2025-03-13 31.75 31.88 30.62 30.94 1227272
2025-03-14 31.51 32.23 31.25 31.52 1114522
2025-03-17 31.43 33.06 31.43 32.68 671589
2025-03-18 32.82 32.82 31.33 31.71 1249277
2025-03-19 31.74 32.50 31.53 32.38 537744
2025-03-20 32.00 32.69 31.80 32.22 384710
2025-03-21 31.71 32.12 31.54 32.09 530795
2025-03-24 32.25 32.99 32.24 32.51 538184
2025-03-25 32.75 33.51 32.11 33.12 732919
2025-03-26 33.35 34.31 33.07 33.79 1139929
2025-03-27 33.57 34.24 33.25 33.78 656594
2025-03-28 34.49 34.94 32.90 33.23 758532
2025-03-31 32.73 33.35 32.50 32.72 770634
2025-04-01 32.74 33.05 31.85 32.97 800523
2025-04-02 32.47 33.86 32.44 33.48 917218
2025-04-03 31.47 32.16 28.36 28.84 1249876
2025-04-04 27.50 28.19 25.44 26.72 1723308
2025-04-07 25.03 28.52 24.77 27.17 1387090
2025-04-08 28.35 28.92 25.84 26.01 979351
2025-04-09 25.94 31.05 25.30 30.97 1947023
2025-04-10 29.44 30.50 27.06 28.57 1177514
2025-04-11 28.46 28.57 26.26 27.09 892636
2025-04-14 27.70 28.11 26.10 26.50 1194287
2025-04-15 26.14 27.08 26.04 26.35 476419
2025-04-16 25.95 26.18 24.60 25.11 601070
2025-04-17 25.29 25.85 24.75 25.38 697167
2025-04-21 25.12 25.50 23.89 24.28 510872
2025-04-22 24.49 24.96 24.35 24.84 1001847
2025-04-23 26.27 27.11 25.21 25.30 1050689
2025-04-24 25.08 26.50 25.08 26.47 653479
2025-04-25 29.69 30.49 27.52 28.88 3208171
2025-04-28 29.21 29.96 28.55 29.56 1335400
2025-04-29 29.31 29.74 28.11 28.25 2107593
2025-04-30 27.60 27.87 26.77 27.25 722444
2025-05-01 27.01 27.82 26.54 27.12 885720
2025-05-02 27.28 28.52 27.19 28.06 625976
2025-05-05 27.58 28.34 27.17 27.94 603767
2025-05-06 27.64 29.20 27.62 28.99 894637
2025-05-07 29.32 30.60 29.25 29.78 941601
2025-05-08 30.88 31.86 29.41 31.58 902657
2025-05-09 32.52 33.78 31.85 32.51 864318
2025-05-12 35.72 36.17 34.67 35.74 1804909
2025-05-13 36.00 37.84 35.90 37.56 1029868
2025-05-14 37.35 37.91 36.88 37.84 599906
2025-05-15 37.60 37.91 36.60 37.54 749373
2025-05-16 37.66 39.02 37.53 38.78 1006075
2025-05-19 37.91 39.64 37.77 39.49 608414
2025-05-20 39.40 39.54 38.41 39.35 473091
2025-05-21 38.69 39.00 36.15 36.34 698639
2025-05-22 36.33 37.88 35.58 37.59 1441415
2025-05-23 36.79 37.57 36.68 37.38 454471
2025-05-27 38.00 38.68 37.80 38.01 614885
2025-05-28 38.15 38.15 36.91 37.83 388949
2025-05-29 38.06 38.25 37.43 38.02 770658
2025-05-30 37.80 38.15 37.05 37.70 415880
2025-06-02 37.73 38.00 37.13 37.86 467820
2025-06-03 37.72 38.53 37.40 37.94 427820
2025-06-04 37.88 38.03 36.32 37.00 676500
2025-06-05 37.04 37.94 36.80 37.33 445556
2025-06-06 38.17 38.17 36.90 37.67 423504
2025-06-09 38.24 39.20 37.87 38.34 586256
2025-06-10 38.59 39.33 38.37 39.12 526956
2025-06-11 39.44 40.75 39.02 39.82 547736
2025-06-12 39.30 39.86 38.92 39.21 334200
2025-06-13 38.48 38.84 38.08 38.22 259555

Explore More About SPHR

Coins representing dividend payouts and trends

SPHR Dividend History

Discover Sphere Entertainment Co'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

SPHR Stock Split History

Discover Sphere Entertainment Co'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

SPHR Historical Prices

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