TALO Historical Prices

Summary

Key Stock Metrics

8.05

(March 4, 2025)

52-Week Low

14.67

(April 9, 2024)

52-Week High

37.64

(August 3, 2018)

All-Time High

8.43

(March 11, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2018-05-10 35.00 36.65 35.00 36.35 53798
2018-05-11 36.46 36.65 33.40 33.85 180583
2018-05-14 33.85 34.32 32.75 33.18 157162
2018-05-15 33.35 34.39 32.70 32.79 286164
2018-05-16 32.81 33.48 32.19 32.39 208200
2018-05-17 33.70 33.70 32.10 32.66 203535
2018-05-18 33.09 33.90 32.65 32.96 168464
2018-05-21 32.99 33.75 32.87 33.62 109029
2018-05-22 33.73 34.13 33.02 33.42 195520
2018-05-23 33.20 33.33 31.65 32.08 172658
2018-05-24 31.85 32.34 31.01 32.13 183791
2018-05-25 32.18 32.65 31.25 32.12 168551
2018-05-29 31.80 32.42 31.25 32.15 170934
2018-05-30 32.41 34.00 32.13 33.48 336225
2018-05-31 33.40 34.20 31.79 32.12 204487
2018-06-01 32.42 33.24 31.96 32.91 120483
2018-06-04 32.89 33.63 31.13 31.47 161681
2018-06-05 31.40 31.98 31.03 31.41 103604
2018-06-06 31.39 31.88 31.00 31.37 134745
2018-06-07 31.35 32.15 31.35 31.94 76193
2018-06-08 31.94 32.36 31.26 31.44 123245
2018-06-11 31.56 32.32 31.07 32.10 221842
2018-06-12 32.11 33.00 31.99 32.25 180677
2018-06-13 32.34 33.24 32.32 33.11 216380
2018-06-14 33.17 34.11 32.75 33.25 207447
2018-06-15 33.12 33.74 32.65 32.99 578171
2018-06-18 33.15 34.15 32.32 32.78 255842
2018-06-19 32.78 33.11 32.25 32.78 163088
2018-06-20 32.90 32.97 31.82 32.45 183413
2018-06-21 32.33 32.72 30.61 30.79 264761
2018-06-22 31.71 33.65 31.65 33.26 343831
2018-06-25 33.07 33.39 32.00 32.94 105697
2018-06-26 33.15 34.13 32.46 33.63 85943
2018-06-27 33.87 34.50 33.51 33.65 89996
2018-06-28 33.49 33.49 32.25 32.43 100341
2018-06-29 32.46 33.38 32.00 32.13 159941
2018-07-02 31.26 32.25 31.26 32.15 48728
2018-07-03 33.14 33.65 32.50 33.15 56883
2018-07-05 33.24 33.65 32.75 33.18 85734
2018-07-06 32.46 34.07 32.46 34.07 59075
2018-07-09 34.31 35.22 34.21 35.21 74611
2018-07-10 35.77 35.77 34.57 34.74 110206
2018-07-11 34.06 34.91 33.68 33.76 45890
2018-07-12 34.00 34.02 33.04 33.40 91305
2018-07-13 33.22 33.96 33.03 33.19 39815
2018-07-16 32.65 33.24 32.22 32.53 62834
2018-07-17 32.39 32.79 32.14 32.41 33065
2018-07-18 32.11 33.16 31.70 33.09 89235
2018-07-19 32.35 34.25 32.35 34.11 115316
2018-07-20 34.53 34.63 33.74 34.55 92411
2018-07-23 34.64 34.95 34.04 34.94 62722
2018-07-24 35.00 35.65 34.72 35.27 130475
2018-07-25 35.36 35.61 34.65 35.37 67134
2018-07-26 35.41 35.65 34.88 35.47 63736
2018-07-27 35.51 35.51 34.00 34.25 61596
2018-07-30 34.92 36.99 34.38 36.91 136719
2018-07-31 36.80 37.34 35.84 37.14 142529
2018-08-01 36.45 37.14 36.16 36.83 46628
2018-08-02 36.46 37.58 36.38 37.47 64630
2018-08-03 37.52 37.64 36.75 36.92 45744
2018-08-06 37.38 37.40 36.77 37.09 76485
2018-08-07 37.50 37.60 35.65 35.84 95195
2018-08-08 35.75 36.39 34.76 35.28 93465
2018-08-09 35.28 36.00 34.01 34.29 80904
2018-08-10 34.29 34.96 33.78 33.95 35613
2018-08-13 33.85 33.85 32.00 32.45 93427
2018-08-14 32.69 33.29 32.08 32.45 86099
2018-08-15 31.62 32.53 30.80 31.37 133632
2018-08-16 31.54 31.92 30.94 31.01 86278
2018-08-17 31.03 31.89 31.00 31.44 59488
2018-08-20 31.54 31.61 30.26 30.33 134338
2018-08-21 31.20 31.46 30.27 30.36 79373
2018-08-22 30.33 31.17 30.28 30.97 112585
2018-08-23 30.92 31.08 30.54 30.82 182466
2018-08-24 31.38 31.58 30.72 30.86 127929
2018-08-27 31.15 34.00 30.97 33.63 236163
2018-08-28 33.84 34.21 33.32 33.83 194856
2018-08-29 34.50 34.60 33.84 34.17 101710
2018-08-30 34.21 34.59 33.68 34.31 106350
2018-08-31 33.97 34.64 33.41 34.52 162087
2018-09-04 34.59 34.60 33.24 33.41 114399
2018-09-05 33.35 34.21 33.00 33.94 452338
2018-09-06 34.16 34.48 33.72 33.80 219346
2018-09-07 33.11 34.49 33.11 34.42 180257
2018-09-10 34.73 35.32 34.53 35.07 201092
2018-09-11 35.07 36.00 34.85 35.47 195385
2018-09-12 36.46 36.46 35.09 36.04 306139
2018-09-13 36.20 36.21 34.23 34.44 187717
2018-09-14 34.17 35.46 34.17 34.84 142748
2018-09-17 35.55 35.55 32.59 32.62 105296
2018-09-18 32.91 33.14 31.68 31.95 95587
2018-09-19 32.25 32.85 31.87 32.50 107292
2018-09-20 32.64 32.96 31.05 31.17 155228
2018-09-21 31.49 32.05 31.19 31.60 443143
2018-09-24 31.87 32.63 31.25 32.54 126581
2018-09-25 32.74 33.19 32.37 32.53 92626
2018-09-26 31.80 32.87 31.80 32.16 70199
2018-09-27 32.57 32.60 32.02 32.27 52940
2018-09-28 32.21 33.69 32.03 32.82 111750
2018-10-01 33.03 33.70 32.64 33.63 220058
2018-10-02 33.64 33.70 33.05 33.30 65525
2018-10-03 33.16 34.28 33.16 33.83 155481
2018-10-04 33.61 33.70 33.06 33.33 92093
2018-10-05 33.35 33.63 33.05 33.44 71005
2018-10-08 33.40 33.63 33.04 33.17 108633
2018-10-09 33.19 34.00 33.01 33.26 161692
2018-10-10 33.18 33.90 31.90 31.94 166202
2018-10-11 31.26 31.81 30.55 30.84 169718
2018-10-12 31.56 31.56 30.91 31.19 85336
2018-10-15 31.87 31.87 30.87 31.18 39307
2018-10-16 31.79 31.95 31.28 31.38 68354
2018-10-17 31.34 31.34 28.78 29.83 197784
2018-10-18 29.19 29.62 28.39 29.20 212373
2018-10-19 29.06 29.75 29.06 29.55 167811
2018-10-22 29.51 30.50 29.02 29.96 156680
2018-10-23 28.83 29.52 28.49 29.15 126928
2018-10-24 29.79 29.79 27.14 27.19 164881
2018-10-25 27.85 28.25 27.25 27.47 142353
2018-10-26 27.10 27.32 26.37 26.61 170030
2018-10-29 26.96 26.96 24.89 25.32 146235
2018-10-30 25.12 25.81 24.64 25.45 130059
2018-10-31 25.87 26.75 25.65 26.06 129127
2018-11-01 26.22 26.95 25.97 26.06 81490
2018-11-02 25.94 26.43 24.82 24.97 107740
2018-11-05 25.82 25.93 24.76 25.38 87227
2018-11-06 25.29 27.06 25.29 25.59 147721
2018-11-07 25.81 26.62 24.10 24.42 119027
2018-11-08 24.27 24.53 23.44 23.52 108761
2018-11-09 23.13 23.44 21.91 22.81 198956
2018-11-12 23.72 23.75 22.48 22.51 125692
2018-11-13 22.48 22.72 21.50 21.72 94463
2018-11-14 22.20 22.69 21.47 21.58 110373
2018-11-15 21.62 22.27 21.32 21.91 84044
2018-11-16 22.25 22.25 21.04 21.39 108716
2018-11-19 20.62 21.70 20.62 21.29 116888
2018-11-20 20.82 20.87 17.88 18.87 309674
2018-11-21 19.38 20.14 19.05 19.62 207332
2018-11-23 18.51 19.52 18.34 19.37 78436
2018-11-26 19.47 19.85 18.95 19.64 195545
2018-11-27 19.49 19.75 18.86 19.14 126207
2018-11-28 18.58 19.70 18.58 19.56 149223
2018-11-29 19.98 20.21 19.47 19.58 43779
2018-11-30 19.12 19.49 18.99 19.32 114573
2018-12-03 19.99 20.72 19.83 20.66 207030
2018-12-04 20.63 20.63 19.28 19.49 122629
2018-12-06 18.42 19.61 18.42 19.33 172543
2018-12-07 19.80 20.02 19.11 19.33 106495
2018-12-10 18.80 18.94 17.83 18.25 113979
2018-12-11 19.26 19.26 18.20 18.72 188658
2018-12-12 19.78 19.86 19.02 19.26 106626
2018-12-13 19.53 19.53 18.20 18.41 150984
2018-12-14 18.34 18.56 17.94 18.11 133894
2018-12-17 17.93 18.56 17.43 17.56 157788
2018-12-18 17.62 17.62 16.65 16.67 137424
2018-12-19 17.16 17.26 16.28 16.36 217428
2018-12-20 15.78 16.53 15.59 15.66 137023
2018-12-21 15.37 15.82 14.81 15.10 465982
2018-12-24 14.60 15.30 14.60 14.92 58860
2018-12-26 14.77 16.82 14.68 16.74 193492
2018-12-27 16.23 17.00 16.03 16.68 109299
2018-12-28 16.44 16.99 16.37 16.40 103073
2018-12-31 16.71 16.89 15.82 16.32 96067
2019-01-02 15.42 17.52 15.42 17.35 100253
2019-01-03 17.61 18.22 17.09 17.38 90122
2019-01-04 18.52 18.62 17.51 18.60 79528
2019-01-07 19.49 19.49 18.24 18.94 85668
2019-01-08 19.24 19.35 18.76 19.28 131367
2019-01-09 19.70 19.70 19.17 19.57 120811
2019-01-10 19.35 19.90 18.88 19.62 126602
2019-01-11 19.47 19.47 18.59 18.82 87347
2019-01-14 18.56 19.01 18.42 18.65 137617
2019-01-15 19.08 19.11 18.61 18.80 152166
2019-01-16 18.91 20.61 18.91 20.27 220011
2019-01-17 19.74 20.82 19.74 20.81 162412
2019-01-18 21.04 21.51 20.65 21.22 213257
2019-01-22 21.24 21.25 20.19 20.50 155464
2019-01-23 20.68 21.02 20.11 20.56 107137
2019-01-24 20.91 21.37 20.22 21.33 116746
2019-01-25 21.37 21.66 20.09 20.14 114330
2019-01-28 19.69 19.69 18.65 19.25 110081
2019-01-29 19.86 19.86 18.66 18.98 111260
2019-01-30 19.53 19.58 18.81 19.49 162129
2019-01-31 19.46 19.53 18.31 19.10 177937
2019-02-01 19.11 19.99 19.11 19.78 135560
2019-02-04 19.41 20.05 19.10 20.04 137035
2019-02-05 19.94 20.60 19.94 20.42 165749
2019-02-06 20.36 20.55 20.11 20.17 79979
2019-02-07 19.96 20.04 18.71 18.77 86020
2019-02-08 18.71 18.76 18.43 18.71 93800
2019-02-11 18.33 19.44 18.33 19.40 100836
2019-02-12 20.34 20.34 19.59 20.00 105858
2019-02-13 20.69 20.69 20.05 20.68 149024
2019-02-14 20.49 21.27 20.49 21.03 156115
2019-02-15 21.43 21.88 21.20 21.86 97342
2019-02-19 21.70 22.15 21.24 21.98 192073
2019-02-20 21.95 22.80 21.95 22.69 111339
2019-02-21 22.70 22.94 22.35 22.54 164753
2019-02-22 22.82 23.12 22.42 23.01 133889
2019-02-25 22.34 23.34 22.34 22.91 86156
2019-02-26 22.75 23.40 22.08 22.40 167870
2019-02-27 22.53 23.17 22.49 22.70 122525
2019-02-28 22.73 22.73 22.15 22.45 122985
2019-03-01 22.54 23.39 22.48 23.38 127277
2019-03-04 23.58 23.75 23.16 23.46 69659
2019-03-05 23.47 23.72 22.80 23.07 132735
2019-03-06 22.97 23.14 22.72 22.73 114854
2019-03-07 22.79 23.03 22.04 22.23 119493
2019-03-08 21.96 21.96 21.17 21.45 123276
2019-03-11 21.55 21.98 21.08 21.83 130605
2019-03-12 21.98 22.59 21.70 22.23 187311
2019-03-13 22.34 22.97 22.34 22.75 135082
2019-03-14 24.24 26.15 24.24 24.85 633990
2019-03-15 24.73 25.24 24.04 24.81 575275
2019-03-18 24.96 25.32 24.41 24.96 280030
2019-03-19 25.21 25.70 24.78 25.15 177852
2019-03-20 25.18 26.70 25.11 25.98 313181
2019-03-21 26.05 26.64 25.94 26.33 235873
2019-03-22 26.29 26.46 24.94 25.28 183620
2019-03-25 25.21 25.44 24.50 25.30 126429
2019-03-26 25.84 26.80 25.72 26.47 195318
2019-03-27 26.81 27.53 26.31 27.17 144201
2019-03-28 27.10 27.75 26.75 26.98 112939
2019-03-29 27.44 27.53 26.30 26.56 249928
2019-04-01 27.22 27.77 26.96 27.05 233103
2019-04-02 27.01 27.34 26.66 26.78 219397
2019-04-03 27.05 27.30 26.03 26.06 199608
2019-04-04 26.02 26.35 25.62 25.95 315907
2019-04-05 26.14 27.01 26.09 26.69 662030
2019-04-08 26.88 27.15 25.97 26.42 404887
2019-04-09 26.34 26.89 26.15 26.53 226133
2019-04-10 26.55 27.11 26.20 26.88 189949
2019-04-11 27.00 27.60 26.52 27.13 141331
2019-04-12 27.84 28.88 27.53 28.53 244820
2019-04-15 28.51 29.28 27.50 27.80 214732
2019-04-16 28.03 28.87 28.03 28.65 421259
2019-04-17 28.90 29.30 28.61 28.81 249448
2019-04-18 28.84 29.36 28.24 28.89 193579
2019-04-22 29.38 30.15 29.30 29.81 334441
2019-04-23 30.00 30.81 29.70 30.55 237254
2019-04-24 30.75 30.93 29.29 29.37 336937
2019-04-25 29.35 29.54 28.52 28.98 235759
2019-04-26 28.32 28.74 27.48 28.55 342005
2019-04-29 28.50 29.92 28.30 29.66 188249
2019-04-30 29.83 29.85 29.00 29.70 250054
2019-05-01 29.87 30.26 29.31 29.39 261181
2019-05-02 29.01 29.39 28.31 28.69 162099
2019-05-03 29.00 29.30 28.96 29.15 251002
2019-05-06 28.81 29.80 28.69 29.65 375884
2019-05-07 29.31 29.55 28.28 29.08 271729
2019-05-08 29.02 29.50 28.67 28.87 244454
2019-05-09 28.79 29.13 26.59 28.51 265251
2019-05-10 28.31 28.86 27.49 28.33 225192
2019-05-13 27.92 27.92 26.91 27.73 265044
2019-05-14 28.50 28.50 27.76 27.96 256675
2019-05-15 27.62 28.35 27.26 28.25 126084
2019-05-16 28.25 28.75 28.14 28.36 125604
2019-05-17 27.97 28.23 27.46 27.55 168988
2019-05-20 27.39 27.69 27.10 27.24 224443
2019-05-21 27.28 28.23 27.15 28.20 295478
2019-05-22 27.81 27.82 26.80 26.82 128644
2019-05-23 26.18 26.18 24.23 24.73 264456
2019-05-24 25.04 25.07 24.35 24.96 251971
2019-05-28 25.01 25.26 24.70 24.91 229270
2019-05-29 24.46 25.01 24.14 24.90 253569
2019-05-30 24.86 25.22 24.33 24.61 159057
2019-05-31 23.97 24.00 23.00 23.34 279096
2019-06-03 23.34 24.19 23.34 23.77 243516
2019-06-04 23.99 24.15 23.41 24.11 321148
2019-06-05 23.56 24.10 21.13 22.41 305911
2019-06-06 22.39 22.86 22.12 22.65 239457
2019-06-07 22.69 22.79 22.25 22.41 176582
2019-06-10 22.49 23.13 22.30 22.39 147194
2019-06-11 22.66 22.99 22.44 22.47 294655
2019-06-12 21.77 22.24 21.52 21.75 383048
2019-06-13 22.71 22.71 21.98 22.53 345768
2019-06-14 22.55 22.66 22.23 22.46 261016
2019-06-17 22.28 23.06 22.20 22.96 554881
2019-06-18 23.18 23.60 22.91 23.48 564805
2019-06-19 23.50 23.50 22.31 22.43 361274
2019-06-20 22.92 23.67 22.78 23.49 493262
2019-06-21 23.43 23.88 23.25 23.28 437709
2019-06-24 23.28 23.53 22.20 22.31 251900
2019-06-25 22.20 22.48 21.74 22.14 248683
2019-06-26 22.63 23.20 22.33 22.46 359289
2019-06-27 22.64 23.73 22.34 23.31 252488
2019-06-28 23.39 24.12 23.11 24.05 631756
2019-07-01 24.73 25.47 24.52 25.42 588015
2019-07-02 25.28 25.35 24.54 24.86 260139
2019-07-03 25.11 25.42 24.48 24.76 192998
2019-07-05 24.80 25.55 24.77 25.41 359913
2019-07-08 25.38 26.42 25.30 25.61 370041
2019-07-09 25.38 25.59 24.81 25.09 192495
2019-07-10 25.48 26.00 25.20 25.46 241807
2019-07-11 25.48 25.69 24.27 24.73 282756
2019-07-12 24.52 24.88 24.49 24.75 200674
2019-07-15 24.97 24.97 23.96 24.15 194204
2019-07-16 24.20 24.59 23.73 23.80 469402
2019-07-17 23.73 23.79 22.45 22.46 224865
2019-07-18 22.33 22.45 21.90 22.30 233534
2019-07-19 22.28 22.68 22.03 22.60 127994
2019-07-22 22.64 22.92 22.01 22.05 197710
2019-07-23 22.01 22.37 21.58 22.14 198487
2019-07-24 22.10 22.69 22.01 22.60 359853
2019-07-25 22.57 22.57 21.21 21.69 257372
2019-07-26 21.64 21.66 21.02 21.20 193377
2019-07-29 21.11 21.11 19.76 19.84 266159
2019-07-30 19.62 20.95 19.26 20.65 254077
2019-07-31 21.13 21.47 20.55 20.58 250411
2019-08-01 20.28 20.50 19.56 19.92 337891
2019-08-02 20.41 20.41 19.37 19.71 217177
2019-08-05 18.99 19.49 18.70 19.24 306413
2019-08-06 19.36 19.55 18.86 19.30 185669
2019-08-07 18.87 18.93 17.86 18.37 421093
2019-08-08 21.40 21.60 19.20 20.01 637864
2019-08-09 20.43 20.54 19.82 19.93 271782
2019-08-12 19.76 20.29 19.45 20.23 298131
2019-08-13 19.69 20.80 19.69 20.12 190535
2019-08-14 19.50 19.77 18.97 19.42 314080
2019-08-15 19.31 19.39 18.69 18.76 136483
2019-08-16 18.82 19.46 18.76 19.31 199093
2019-08-19 19.75 20.61 19.58 20.47 248508
2019-08-20 20.40 21.25 20.24 21.10 172050
2019-08-21 21.39 21.93 21.00 21.06 370951
2019-08-22 21.08 21.23 20.85 20.87 191149
2019-08-23 20.40 20.81 19.89 19.97 169441
2019-08-26 20.05 20.30 19.57 19.66 213691
2019-08-27 19.78 19.78 18.52 18.68 223467
2019-08-28 18.77 19.72 18.72 19.35 224207
2019-08-29 19.57 19.93 19.34 19.74 132555
2019-08-30 19.75 19.79 18.78 19.04 178774
2019-09-03 18.66 19.10 18.25 18.98 165645
2019-09-04 19.46 19.98 19.07 19.70 206474
2019-09-05 19.93 20.89 19.81 20.48 195473
2019-09-06 20.33 20.69 20.03 20.68 184913
2019-09-09 20.86 22.13 20.62 22.04 273471
2019-09-10 22.33 23.50 22.10 22.23 232719
2019-09-11 22.42 23.03 21.76 22.64 161969
2019-09-12 22.30 22.60 21.48 21.61 147673
2019-09-13 21.93 22.26 21.69 22.23 123016
2019-09-16 24.18 26.50 24.13 25.58 548766
2019-09-17 25.50 25.80 23.46 23.49 263079
2019-09-18 23.00 23.47 22.66 22.95 178400
2019-09-19 23.09 23.50 22.65 22.86 198348
2019-09-20 22.83 24.11 22.70 24.02 462286
2019-09-23 23.62 24.38 23.46 24.11 212503
2019-09-24 23.84 23.84 22.06 22.28 218079
2019-09-25 22.00 22.62 21.75 22.17 197532
2019-09-26 21.83 22.00 20.98 21.26 180348
2019-09-27 20.88 21.60 20.84 21.23 110913
2019-09-30 20.92 21.10 20.18 20.33 286242
2019-10-01 20.42 20.54 19.34 19.57 263460
2019-10-02 19.39 19.59 18.53 18.88 355939
2019-10-03 18.64 19.08 18.26 18.90 275241
2019-10-04 18.89 19.10 18.53 18.94 208064
2019-10-07 18.99 19.84 18.47 19.27 360946
2019-10-08 18.80 19.17 18.47 18.52 136798
2019-10-09 18.50 18.83 17.84 18.03 267926
2019-10-10 18.16 18.47 17.81 18.22 145190
2019-10-11 18.40 19.08 18.40 18.67 165995
2019-10-14 18.34 18.44 17.66 18.24 112871
2019-10-15 18.10 18.65 17.95 18.39 124750
2019-10-16 18.22 18.57 18.09 18.13 113131
2019-10-17 18.20 18.57 17.93 18.49 162380
2019-10-18 18.39 18.78 18.24 18.34 178968
2019-10-21 18.34 18.77 18.34 18.69 152497
2019-10-22 18.75 19.69 18.75 19.48 292671
2019-10-23 19.35 20.09 19.13 19.95 179624
2019-10-24 20.09 20.25 19.05 19.22 161722
2019-10-25 19.17 19.99 19.11 19.84 122466
2019-10-28 19.90 20.24 19.68 19.73 152365
2019-10-29 21.30 23.44 21.01 23.00 2220680
2019-10-30 23.06 23.46 22.42 22.45 934940
2019-10-31 22.33 22.45 21.36 21.53 4874864
2019-11-01 21.75 22.93 21.49 22.92 507233
2019-11-04 23.19 24.33 23.17 23.58 742154
2019-11-05 23.70 24.12 23.51 24.07 506250
2019-11-06 23.87 24.48 23.60 23.77 480306
2019-11-07 24.13 25.30 23.72 24.11 486771
2019-11-08 23.62 24.31 22.87 24.31 314829
2019-11-11 23.74 24.24 23.42 23.69 300596
2019-11-12 23.95 24.23 23.35 23.78 301127
2019-11-13 23.52 24.06 23.48 23.66 417243
2019-11-14 23.65 23.97 23.41 23.66 185465
2019-11-15 23.85 24.28 23.50 24.23 260443
2019-11-18 24.16 24.16 23.19 23.46 371194
2019-11-19 23.27 23.59 22.87 23.48 276900
2019-11-20 23.43 24.33 23.17 23.84 330463
2019-11-21 23.88 24.41 23.74 23.88 325111
2019-11-22 23.99 24.29 23.20 23.21 249663
2019-11-25 23.20 23.87 22.86 23.50 241675
2019-11-26 23.27 23.90 23.12 23.29 357512
2019-11-27 23.48 23.86 23.27 23.58 280330
2019-11-29 23.27 23.52 22.86 23.20 193983
2019-12-02 23.29 23.64 23.15 23.47 331361
2019-12-03 23.23 23.65 22.93 23.33 362326
2019-12-04 23.80 24.75 23.76 24.39 269834
2019-12-05 24.61 24.72 23.70 24.00 525849
2019-12-06 24.11 25.53 24.11 25.35 444674
2019-12-09 25.02 25.89 24.88 25.42 337538
2019-12-10 25.40 26.01 25.40 25.81 243164
2019-12-11 26.40 28.81 26.20 27.16 830606
2019-12-12 27.26 28.40 27.26 27.99 426265
2019-12-13 27.99 28.68 27.54 27.86 298352
2019-12-16 28.28 28.88 28.06 28.33 384987
2019-12-17 28.42 29.04 28.22 28.93 289318
2019-12-18 28.65 29.32 28.65 28.98 207463
2019-12-19 28.94 29.17 28.42 28.72 315069
2019-12-20 28.86 28.88 28.34 28.59 903057
2019-12-23 28.97 29.50 28.59 29.40 335170
2019-12-24 29.81 30.07 29.46 29.74 243524
2019-12-26 29.92 30.38 29.66 29.77 212830
2019-12-27 29.91 30.00 29.39 29.70 285099
2019-12-30 29.70 30.19 29.56 29.62 352398
2019-12-31 29.30 30.30 29.25 30.15 224513
2020-01-02 30.46 30.65 29.58 30.01 253623
2020-01-03 30.63 30.93 30.23 30.57 453768
2020-01-06 30.82 31.00 30.51 30.93 483604
2020-01-07 30.72 31.34 30.32 31.31 370768
2020-01-08 31.19 31.19 28.65 29.17 308378
2020-01-09 28.95 29.38 28.33 29.17 314981
2020-01-10 28.87 29.02 28.06 28.50 342947
2020-01-13 28.10 28.35 27.51 28.22 320930
2020-01-14 28.12 28.38 27.80 28.14 268589
2020-01-15 27.87 28.30 27.50 28.28 363865
2020-01-16 28.54 29.02 28.45 28.61 263237
2020-01-17 28.83 29.01 28.26 28.67 278049
2020-01-21 28.32 28.75 26.76 26.96 412043
2020-01-22 26.93 26.93 26.16 26.20 204927
2020-01-23 25.66 26.53 25.42 26.49 273083
2020-01-24 26.29 26.31 25.50 26.05 354350
2020-01-27 25.27 25.77 24.16 24.18 375040
2020-01-28 24.42 25.12 24.20 25.01 330391
2020-01-29 25.04 25.39 24.34 24.45 287815
2020-01-30 24.02 24.54 23.77 24.29 356834
2020-01-31 23.70 23.70 21.73 21.94 717774
2020-02-03 22.01 22.10 19.37 19.52 684931
2020-02-04 19.97 20.25 19.06 19.25 712078
2020-02-05 19.46 20.40 19.30 20.11 475635
2020-02-06 20.06 20.17 18.65 19.08 668910
2020-02-07 18.99 19.08 18.32 18.64 382921
2020-02-10 18.46 18.68 17.40 17.78 374776
2020-02-11 17.94 18.09 17.51 17.91 344628
2020-02-12 18.39 18.89 18.04 18.49 309635
2020-02-13 18.42 18.98 18.21 18.80 510761
2020-02-14 18.80 18.95 18.18 18.40 359140
2020-02-18 18.27 18.45 17.87 18.21 337214
2020-02-19 18.49 19.06 18.31 18.75 373773
2020-02-20 18.80 18.94 18.15 18.38 261917
2020-02-21 18.04 18.18 17.55 17.88 280087
2020-02-24 16.82 17.24 16.44 16.57 565244
2020-02-25 16.57 16.89 15.89 16.13 499584
2020-02-26 16.28 16.55 15.06 15.23 534379
2020-02-27 14.47 15.00 13.51 13.83 595942
2020-02-28 13.33 14.20 13.08 14.20 604718
2020-03-02 14.46 14.76 13.48 14.47 466539
2020-03-03 14.42 14.57 13.75 14.18 496321
2020-03-04 14.67 14.67 13.51 13.89 600291
2020-03-05 13.56 13.74 12.56 12.88 725100
2020-03-06 12.25 12.70 11.58 12.01 876032
2020-03-09 9.56 9.73 8.26 8.30 1160940
2020-03-10 9.11 9.62 8.15 8.62 911782
2020-03-11 8.10 8.38 7.10 7.33 732984
2020-03-12 7.72 8.57 7.40 7.73 947339
2020-03-13 7.75 7.85 5.90 6.80 1227927
2020-03-16 5.81 6.81 5.74 5.79 972748
2020-03-17 5.97 7.35 5.92 7.25 863766
2020-03-18 6.63 7.29 6.38 7.04 565397
2020-03-19 7.17 8.74 6.98 8.39 629057
2020-03-20 8.56 8.70 7.21 7.71 767487
2020-03-23 7.80 7.88 6.00 6.28 552259
2020-03-24 6.70 6.87 6.00 6.27 547478
2020-03-25 6.24 7.40 5.74 7.19 445370
2020-03-26 7.26 8.18 7.03 7.37 419983
2020-03-27 6.96 6.99 6.34 6.39 408808
2020-03-30 6.38 6.38 5.27 5.70 575663
2020-03-31 5.68 6.38 5.67 5.75 676409
2020-04-01 5.63 5.72 5.00 5.12 432073
2020-04-02 5.33 6.55 5.30 5.99 644355
2020-04-03 6.32 6.59 5.66 5.99 802131
2020-04-06 6.27 6.37 5.80 6.00 545585
2020-04-07 6.27 6.98 6.16 6.32 811801
2020-04-08 6.62 6.93 6.28 6.89 661292
2020-04-09 7.46 8.12 6.51 6.78 930145
2020-04-13 7.20 7.20 6.55 6.95 457173
2020-04-14 7.32 7.99 7.25 7.66 570408
2020-04-15 7.50 7.64 6.80 7.51 484027
2020-04-16 7.55 7.74 6.17 6.29 573494
2020-04-17 6.54 6.95 6.50 6.87 577082
2020-04-20 6.51 7.42 6.34 7.13 653064
2020-04-21 6.87 7.06 6.64 6.84 747906
2020-04-22 7.12 7.58 7.11 7.56 860289
2020-04-23 8.20 9.10 8.07 8.35 791263
2020-04-24 9.06 9.29 8.17 9.08 854593
2020-04-27 8.87 8.91 8.24 8.89 671325
2020-04-28 9.20 9.26 8.51 9.17 467608
2020-04-29 9.83 11.25 9.75 11.22 559580
2020-04-30 11.62 11.80 10.65 11.39 677191
2020-05-01 10.96 11.11 10.01 10.20 408984
2020-05-04 9.76 11.17 9.57 11.17 359951
2020-05-05 11.92 12.70 11.02 11.04 691478
2020-05-06 10.92 11.06 10.33 10.67 281830
2020-05-07 11.60 12.24 11.07 11.42 626305
2020-05-08 11.81 12.14 11.45 12.05 480423
2020-05-11 11.73 12.25 11.33 11.50 400693
2020-05-12 11.65 12.22 11.55 11.94 305027
2020-05-13 11.76 11.82 10.72 10.94 395459
2020-05-14 10.70 10.75 9.86 10.13 429707
2020-05-15 10.25 10.79 10.09 10.48 390538
2020-05-18 11.16 12.80 11.16 12.24 399631
2020-05-19 12.16 12.60 11.79 11.86 264324
2020-05-20 12.29 12.95 12.24 12.60 271001
2020-05-21 12.60 12.95 12.13 12.38 333987
2020-05-22 12.16 12.41 11.51 12.40 269095
2020-05-26 13.00 13.14 11.93 12.28 482843
2020-05-27 12.32 12.70 11.74 12.68 392951
2020-05-28 12.88 12.90 11.89 12.07 356534
2020-05-29 11.91 12.42 11.54 12.15 301800
2020-06-01 12.20 12.96 11.91 12.76 246671
2020-06-02 13.00 13.15 12.64 12.98 416085
2020-06-03 13.15 13.39 12.93 13.22 229281
2020-06-04 13.54 14.45 13.14 14.13 522632
2020-06-05 15.54 15.86 14.54 15.35 627868
2020-06-08 16.15 16.81 15.16 15.62 787903
2020-06-09 14.93 15.39 14.03 15.25 435232
2020-06-10 14.82 15.32 14.05 14.21 386146
2020-06-11 12.72 13.10 11.79 11.80 538361
2020-06-12 12.37 12.89 12.19 12.84 389717
2020-06-15 11.92 14.11 11.85 13.73 848648
2020-06-16 14.93 14.93 13.47 13.85 600991
2020-06-17 13.61 13.64 11.77 11.91 1238695
2020-06-18 11.78 12.18 11.54 11.79 871995
2020-06-19 12.05 12.27 10.61 10.94 1530536
2020-06-22 10.77 10.93 10.01 10.11 828453
2020-06-23 10.20 10.29 9.81 9.99 855514
2020-06-24 9.82 9.84 9.12 9.15 709617
2020-06-25 9.08 9.40 8.89 9.26 1051148
2020-06-26 9.19 9.19 8.40 8.83 1597094
2020-06-29 8.88 9.16 8.65 8.96 507175
2020-06-30 8.95 9.29 8.78 9.20 703603
2020-07-01 9.22 9.49 8.68 8.73 428924
2020-07-02 9.02 9.18 8.56 9.01 512431
2020-07-06 9.26 9.28 8.76 8.87 371858
2020-07-07 8.79 8.84 8.26 8.30 323409
2020-07-08 8.30 8.55 8.18 8.44 555206
2020-07-09 8.52 8.70 7.94 7.97 398137
2020-07-10 7.97 8.13 7.71 7.90 609733
2020-07-13 7.97 8.04 7.42 7.55 779435
2020-07-14 7.50 7.89 7.35 7.85 528934
2020-07-15 8.25 8.62 8.15 8.53 787683
2020-07-16 8.35 8.77 8.02 8.45 662961
2020-07-17 8.54 8.94 8.05 8.11 549805
2020-07-20 8.20 8.57 8.01 8.02 778493
2020-07-21 8.18 8.84 8.12 8.61 791432
2020-07-22 8.48 8.53 8.17 8.29 435303
2020-07-23 8.18 8.33 7.85 7.98 749947
2020-07-24 8.00 8.10 7.67 7.70 694685
2020-07-27 7.73 7.73 7.05 7.08 799039
2020-07-28 7.09 7.33 7.00 7.01 437995
2020-07-29 7.02 7.20 6.95 7.10 480125
2020-07-30 6.97 7.04 6.66 6.98 552888
2020-07-31 6.95 7.02 6.63 6.81 834002
2020-08-03 6.83 7.22 6.78 6.97 791204
2020-08-04 7.01 7.65 6.99 7.52 725329
2020-08-05 7.93 7.96 7.49 7.69 993033
2020-08-06 7.56 7.59 7.00 7.19 1044662
2020-08-07 7.14 7.45 7.03 7.44 674379
2020-08-10 7.60 8.26 7.60 8.06 850802
2020-08-11 8.40 8.68 7.98 8.03 814354
2020-08-12 8.22 8.38 8.07 8.24 581254
2020-08-13 8.46 8.88 8.31 8.45 977089
2020-08-14 8.31 8.76 8.29 8.72 467230
2020-08-17 8.79 8.79 8.23 8.40 452643
2020-08-18 8.25 8.29 7.96 8.11 455908
2020-08-19 8.21 8.21 7.95 7.97 431532
2020-08-20 7.79 7.82 7.53 7.70 594428
2020-08-21 7.57 7.66 7.30 7.32 822875
2020-08-24 7.35 7.66 7.18 7.49 1019044
2020-08-25 7.67 7.76 7.39 7.65 425602
2020-08-26 7.58 7.61 7.33 7.39 493524
2020-08-27 7.43 7.54 7.23 7.43 568153
2020-08-28 7.50 7.68 7.39 7.64 477468
2020-08-31 7.65 7.76 7.39 7.51 359739
2020-09-01 7.42 7.49 7.08 7.10 553791
2020-09-02 7.10 7.30 6.87 6.89 716267
2020-09-03 6.85 7.13 6.81 6.89 488986
2020-09-04 7.02 7.20 6.67 6.88 503342
2020-09-08 6.65 6.71 6.37 6.45 685442
2020-09-09 6.57 6.62 6.21 6.27 910889
2020-09-10 6.26 6.30 5.68 5.83 1170216
2020-09-11 5.94 5.95 5.62 5.72 718686
2020-09-14 5.74 5.75 5.53 5.65 1237097
2020-09-15 5.73 5.81 5.60 5.62 1060676
2020-09-16 5.71 6.43 5.62 6.31 1219905
2020-09-17 6.23 6.79 6.05 6.72 1138213
2020-09-18 6.74 6.87 6.46 6.68 986878
2020-09-21 6.40 6.41 5.98 6.13 499255
2020-09-22 6.15 6.28 5.90 5.97 285906
2020-09-23 5.95 6.03 5.57 5.58 686255
2020-09-24 5.58 5.76 5.39 5.56 412746
2020-09-25 5.50 5.96 5.43 5.96 570334
2020-09-28 6.08 6.38 5.87 6.25 666948
2020-09-29 6.25 6.27 5.98 6.26 626215
2020-09-30 6.32 6.58 6.28 6.45 658904
2020-10-01 6.39 6.50 6.22 6.37 418947
2020-10-02 6.11 6.73 6.05 6.62 498137
2020-10-05 6.79 6.94 6.67 6.88 391415
2020-10-06 6.92 7.08 6.20 6.21 1152563
2020-10-07 6.29 6.90 6.28 6.77 1149977
2020-10-08 6.87 7.32 6.52 7.21 756658
2020-10-09 7.34 7.38 6.83 6.94 594154
2020-10-12 6.83 7.06 6.67 6.96 479145
2020-10-13 6.88 7.04 6.73 6.75 442895
2020-10-14 6.74 7.25 6.74 7.01 542066
2020-10-15 6.93 7.25 6.69 7.24 517598
2020-10-16 7.20 7.29 6.97 7.04 381813
2020-10-19 7.06 7.23 6.82 6.89 419884
2020-10-20 6.99 7.13 6.82 7.00 366329
2020-10-21 7.00 7.07 6.62 6.67 717964
2020-10-22 6.65 7.40 6.65 7.37 740465
2020-10-23 7.40 7.62 7.22 7.52 512421
2020-10-26 7.38 7.38 6.80 6.89 435293
2020-10-27 6.91 6.91 6.55 6.58 500108
2020-10-28 6.45 6.45 6.00 6.25 537371
2020-10-29 6.11 6.47 5.95 6.41 720312
2020-10-30 6.42 6.63 6.29 6.58 506474
2020-11-02 6.59 6.75 6.40 6.68 386756
2020-11-03 6.86 6.92 6.27 6.35 456886
2020-11-04 6.31 6.36 6.05 6.14 556948
2020-11-05 6.15 6.33 6.01 6.05 784300
2020-11-06 6.04 6.11 5.71 5.81 894703
2020-11-09 6.39 7.15 6.39 6.96 1312796
2020-11-10 7.17 7.50 7.04 7.45 795532
2020-11-11 7.50 7.73 7.25 7.45 466862
2020-11-12 7.31 7.63 6.96 7.07 460825
2020-11-13 7.12 7.61 7.01 7.51 792503
2020-11-16 7.93 8.20 7.73 8.14 782427
2020-11-17 7.99 8.67 7.91 8.58 843109
2020-11-18 8.79 8.99 8.16 8.18 635675
2020-11-19 8.11 8.42 7.88 8.30 670455
2020-11-20 8.34 8.69 8.17 8.25 309823
2020-11-23 8.44 8.98 8.02 8.98 821164
2020-11-24 9.66 10.33 9.50 10.05 965440
2020-11-25 9.87 9.96 9.54 9.72 488095
2020-11-27 9.56 9.69 9.34 9.46 219115
2020-11-30 9.18 9.26 8.46 8.56 814688
2020-12-01 8.78 9.03 8.51 8.58 455970
2020-12-02 8.51 9.14 8.41 8.80 707382
2020-12-03 8.84 9.20 8.74 8.99 479582
2020-12-04 9.30 10.08 9.30 10.07 678248
2020-12-07 10.01 10.38 9.70 9.77 568509
2020-12-08 9.76 10.86 9.76 10.51 933486
2020-12-09 8.55 8.80 8.32 8.38 7632747
2020-12-10 8.62 9.22 8.52 9.07 3865531
2020-12-11 9.13 9.50 8.85 9.22 1695239
2020-12-14 9.52 9.55 8.73 9.21 1573433
2020-12-15 9.33 9.38 8.84 8.91 1331278
2020-12-16 8.89 9.04 8.62 8.75 1009804
2020-12-17 8.85 8.87 8.63 8.75 752067
2020-12-18 8.70 8.77 8.39 8.40 2789920
2020-12-21 8.00 8.33 7.80 8.03 1391225
2020-12-22 8.08 8.10 7.67 7.72 1189152
2020-12-23 7.84 8.53 7.80 8.24 942111
2020-12-24 8.33 8.33 8.06 8.21 256310
2020-12-28 8.37 8.47 7.96 8.05 456966
2020-12-29 8.13 8.13 7.85 8.04 509549
2020-12-30 8.01 8.48 8.00 8.25 455344
2020-12-31 8.15 8.38 8.10 8.24 535220
2021-01-04 8.50 8.66 8.15 8.49 593578
2021-01-05 8.56 9.60 8.55 9.28 1153025
2021-01-06 9.45 9.77 9.11 9.45 1395095
2021-01-07 9.65 9.75 9.40 9.60 480140
2021-01-08 9.94 9.94 9.20 9.34 610867
2021-01-11 9.00 9.72 8.95 9.67 559925
2021-01-12 9.88 10.74 9.80 10.59 1071622
2021-01-13 10.54 10.82 10.30 10.40 830182
2021-01-14 10.52 11.04 10.52 10.58 904943
2021-01-15 10.29 10.48 9.90 9.96 1123117
2021-01-19 10.88 11.66 10.71 11.08 1809951
2021-01-20 11.24 11.61 10.76 10.78 1284888
2021-01-21 10.79 10.94 9.67 9.81 1330394
2021-01-22 9.56 9.83 9.11 9.71 754908
2021-01-25 9.60 9.97 9.31 9.70 673281
2021-01-26 9.88 10.03 9.08 9.22 1226779
2021-01-27 9.02 9.74 8.77 8.86 1350977
2021-01-28 9.11 9.16 8.56 8.83 769800
2021-01-29 8.67 8.99 8.26 8.46 960187
2021-02-01 8.75 8.86 8.33 8.58 839346
2021-02-02 8.80 8.90 8.43 8.64 842619
2021-02-03 8.72 9.30 8.67 9.26 1144995
2021-02-04 9.37 9.43 8.91 9.19 570244
2021-02-05 9.35 9.37 9.09 9.22 901803
2021-02-08 9.50 9.90 9.40 9.64 1148516
2021-02-09 9.59 9.65 9.06 9.39 792630
2021-02-10 9.41 9.68 9.13 9.37 656691
2021-02-11 9.26 9.35 8.78 9.00 995840
2021-02-12 8.84 9.21 8.78 9.16 748907
2021-02-16 9.45 9.99 9.41 9.67 1244143
2021-02-17 9.72 10.00 9.46 9.95 985216
2021-02-18 9.86 10.02 9.33 9.35 1097273
2021-02-19 9.35 9.61 9.18 9.42 705157
2021-02-22 9.44 10.30 9.43 9.97 1164887
2021-02-23 10.01 10.10 9.25 9.97 715401
2021-02-24 10.10 11.06 10.07 10.90 1199827
2021-02-25 11.15 11.43 10.71 10.80 1012012
2021-02-26 10.49 10.79 9.97 10.59 797381
2021-03-01 11.00 11.16 10.61 10.90 569561
2021-03-02 10.81 11.11 10.42 10.47 544110
2021-03-03 10.70 11.65 10.60 11.16 1129371
2021-03-04 11.38 12.73 11.38 12.03 1318948
2021-03-05 12.80 13.75 12.69 13.50 1474237
2021-03-08 13.70 13.72 12.51 13.59 1855540
2021-03-09 13.31 13.45 12.70 13.00 1318133
2021-03-10 12.89 13.60 12.77 13.53 826302
2021-03-11 12.78 13.32 12.61 13.23 1977280
2021-03-12 13.07 14.30 12.75 14.23 1450869
2021-03-15 14.14 14.65 13.79 14.47 1363415
2021-03-16 14.05 14.30 13.61 13.81 902980
2021-03-17 13.51 13.79 13.14 13.61 802772
2021-03-18 13.49 13.86 12.28 12.39 1013474
2021-03-19 12.52 13.18 12.37 12.88 2739097
2021-03-22 12.90 12.98 12.26 12.86 849221
2021-03-23 12.31 12.92 12.11 12.27 618411
2021-03-24 12.71 12.91 12.38 12.41 931269
2021-03-25 12.02 12.28 11.70 12.15 1222468
2021-03-26 12.57 12.74 12.15 12.50 1083205
2021-03-29 12.46 12.54 12.02 12.22 442107
2021-03-30 12.00 12.34 11.97 12.16 496593
2021-03-31 12.04 12.22 11.87 12.04 808084
2021-04-01 12.08 12.92 12.08 12.92 404033
2021-04-05 12.92 12.93 12.12 12.17 412203
2021-04-06 12.27 12.67 12.15 12.22 521416
2021-04-07 12.24 12.33 12.02 12.21 286888
2021-04-08 12.06 12.06 11.71 11.77 502079
2021-04-09 11.77 11.99 11.55 11.73 456196
2021-04-12 11.93 11.99 11.29 11.32 555996
2021-04-13 11.34 11.74 11.27 11.61 543033
2021-04-14 11.83 12.64 11.83 12.29 542102
2021-04-15 12.26 12.30 11.88 11.99 402823
2021-04-16 12.04 12.06 11.61 11.80 427081
2021-04-19 11.93 12.12 11.56 11.75 358782
2021-04-20 11.88 11.88 11.05 11.14 399720
2021-04-21 10.85 11.43 10.60 11.34 356662
2021-04-22 11.43 11.49 11.03 11.20 262380
2021-04-23 11.07 11.30 10.88 11.11 349772
2021-04-26 11.00 11.39 10.77 10.82 709270
2021-04-27 10.87 11.22 10.78 11.15 653972
2021-04-28 11.20 11.90 11.17 11.74 565750
2021-04-29 11.97 12.17 11.59 11.85 548450
2021-04-30 11.59 11.88 11.18 11.19 335404
2021-05-03 11.52 11.82 11.35 11.74 533312
2021-05-04 11.80 11.88 11.30 11.62 265332
2021-05-05 11.88 12.39 11.70 12.36 321646
2021-05-06 12.30 12.50 11.70 12.29 661950
2021-05-07 12.00 12.62 11.82 12.55 567462
2021-05-10 12.67 13.24 12.33 12.37 505114
2021-05-11 12.25 12.65 11.97 12.51 371002
2021-05-12 12.57 13.20 12.51 12.63 546276
2021-05-13 12.43 13.09 12.12 12.35 639527
2021-05-14 12.66 12.91 12.48 12.73 349110
2021-05-17 12.64 13.34 12.60 13.14 604336
2021-05-18 13.23 13.29 12.94 13.11 480644
2021-05-19 12.67 12.91 12.25 12.61 310586
2021-05-20 12.52 12.82 12.10 12.78 437225
2021-05-21 13.11 13.82 12.83 13.55 766333
2021-05-24 13.82 14.10 13.48 13.99 564369
2021-05-25 14.05 14.25 13.45 13.48 515339
2021-05-26 13.59 13.96 13.50 13.90 356101
2021-05-27 13.98 14.14 13.76 13.94 686999
2021-05-28 14.16 14.27 13.96 14.18 469042
2021-06-01 14.60 15.13 14.50 14.85 867947
2021-06-02 15.07 15.52 14.87 15.35 832405
2021-06-03 15.26 15.57 15.01 15.42 545163
2021-06-04 15.54 16.23 15.20 16.12 638746
2021-06-07 16.04 16.42 15.91 16.01 725325
2021-06-08 16.28 17.14 15.82 16.99 895977
2021-06-09 16.97 17.08 16.37 16.43 684317
2021-06-10 16.74 16.82 16.02 16.40 533383
2021-06-11 16.41 16.92 16.41 16.91 570083
2021-06-14 17.03 17.27 16.55 16.59 584181
2021-06-15 16.70 17.24 16.66 17.24 637870
2021-06-16 17.08 17.90 16.89 17.77 872536
2021-06-17 17.82 18.24 16.91 17.26 1260224
2021-06-18 16.68 17.37 16.54 17.07 2368788
2021-06-21 17.20 18.15 17.20 18.14 962715
2021-06-22 17.84 18.21 17.48 18.15 528235
2021-06-23 18.24 18.93 18.16 18.65 1192645
2021-06-24 17.41 17.73 17.24 17.45 3543558
2021-06-25 17.60 17.79 17.00 17.01 5692712
2021-06-28 16.97 16.97 16.00 16.17 1485172
2021-06-29 16.32 16.69 15.64 15.68 1094023
2021-06-30 15.83 16.00 15.44 15.64 1140346
2021-07-01 16.14 16.55 15.89 16.40 816557
2021-07-02 16.20 16.32 15.95 16.09 601531
2021-07-06 15.69 15.69 14.63 14.82 1171011
2021-07-07 14.86 15.19 14.13 14.15 884696
2021-07-08 13.75 14.38 13.69 14.25 714438
2021-07-09 14.45 14.68 14.13 14.54 515385
2021-07-12 14.36 14.48 14.11 14.38 462372
2021-07-13 14.17 14.27 13.72 13.98 538855
2021-07-14 14.05 14.27 13.18 13.29 788412
2021-07-15 13.01 13.34 12.50 12.60 993680
2021-07-16 12.78 12.83 11.81 11.84 910730
2021-07-19 11.23 11.61 10.90 10.93 1710788
2021-07-20 11.07 11.44 10.86 11.13 1011790
2021-07-21 11.48 11.86 11.44 11.64 832479
2021-07-22 11.66 11.71 11.19 11.27 655078
2021-07-23 11.35 11.35 10.79 10.92 464484
2021-07-26 10.97 11.59 10.95 11.53 880943
2021-07-27 11.35 11.52 11.14 11.30 774998
2021-07-28 11.43 11.88 11.25 11.67 723646
2021-07-29 11.90 11.97 11.61 11.74 697720
2021-07-30 11.75 11.75 11.36 11.54 562070
2021-08-02 11.45 12.03 11.13 11.23 905863
2021-08-03 10.99 11.59 10.94 11.37 714591
2021-08-04 10.88 11.25 10.32 10.46 1779377
2021-08-05 10.65 11.22 10.65 10.79 656695
2021-08-06 11.03 11.26 10.82 11.00 461968
2021-08-09 10.70 10.97 10.55 10.65 458960
2021-08-10 10.83 11.04 10.64 10.95 353784
2021-08-11 10.88 11.10 10.59 11.09 427563
2021-08-12 10.99 11.23 10.70 10.87 334359
2021-08-13 10.79 10.79 10.28 10.28 525918
2021-08-16 9.99 10.15 9.76 9.86 774154
2021-08-17 9.71 10.04 9.66 9.70 605391
2021-08-18 9.67 9.86 9.32 9.34 742229
2021-08-19 9.07 9.26 8.80 8.92 782476
2021-08-20 8.75 9.21 8.75 8.99 1194360
2021-08-23 9.61 9.82 9.49 9.69 565472
2021-08-24 9.76 10.83 9.76 10.83 1211562
2021-08-25 10.83 11.23 10.52 11.03 722974
2021-08-26 11.36 11.81 11.26 11.51 1128952
2021-08-27 11.66 12.75 11.66 12.42 980592
2021-08-30 12.63 12.72 12.07 12.16 580121
2021-08-31 12.05 12.49 11.86 12.40 468589
2021-09-01 12.32 12.54 12.14 12.26 616876
2021-09-02 12.52 13.33 12.44 12.95 758326
2021-09-03 12.87 13.06 12.60 12.73 475914
2021-09-07 12.44 12.89 12.44 12.77 800239
2021-09-08 13.11 13.32 12.57 12.60 644122
2021-09-09 12.42 12.86 12.29 12.58 549929
2021-09-10 12.83 12.89 12.41 12.48 533089
2021-09-13 12.80 13.72 12.75 13.50 1292438
2021-09-14 13.83 13.87 12.82 12.87 994295
2021-09-15 13.27 13.86 13.24 13.85 889928
2021-09-16 13.77 13.80 13.16 13.21 791391
2021-09-17 13.21 13.35 12.85 13.04 3206576
2021-09-20 12.43 12.73 12.02 12.30 824446
2021-09-21 12.56 12.80 11.89 12.31 1290347
2021-09-22 12.69 13.07 12.63 12.86 647916
2021-09-23 13.06 13.77 12.80 13.77 640510
2021-09-24 13.54 13.88 13.54 13.67 796970
2021-09-27 14.22 14.43 13.83 13.89 1574047
2021-09-28 14.04 14.22 13.43 13.49 725555
2021-09-29 13.56 13.76 13.10 13.69 811728
2021-09-30 13.51 13.92 13.14 13.77 988125
2021-10-01 13.96 14.61 13.84 14.46 774783
2021-10-04 14.84 14.92 13.78 13.93 1212536
2021-10-05 14.21 14.51 13.82 14.15 978570
2021-10-06 13.65 13.97 13.10 13.15 611087
2021-10-07 13.20 13.58 12.89 13.42 873330
2021-10-08 13.53 13.85 13.29 13.43 616078
2021-10-11 13.86 14.03 13.61 13.70 520440
2021-10-12 13.65 13.88 13.15 13.22 489912
2021-10-13 13.00 13.00 12.42 12.61 845473
2021-10-14 12.86 12.90 12.47 12.54 818225
2021-10-15 12.95 13.24 12.53 12.54 548218
2021-10-18 12.83 13.24 12.22 12.36 559282
2021-10-19 12.42 12.70 12.14 12.42 608356
2021-10-20 12.22 12.71 12.06 12.71 635319
2021-10-21 12.25 12.55 12.18 12.39 789060
2021-10-22 12.42 12.63 12.18 12.63 585425
2021-10-25 12.71 13.36 12.71 13.30 996885
2021-10-26 13.52 13.77 13.26 13.42 960817
2021-10-27 13.03 13.12 12.38 12.46 997242
2021-10-28 12.33 12.50 12.13 12.45 643908
2021-10-29 12.49 12.99 12.18 12.97 840991
2021-11-01 13.42 13.93 13.35 13.65 629720
2021-11-02 13.55 13.55 13.04 13.27 568382
2021-11-03 13.29 13.57 13.01 13.22 614539
2021-11-04 13.13 13.86 12.68 12.88 854884
2021-11-05 13.17 13.25 12.64 13.01 642089
2021-11-08 13.17 13.36 12.85 13.05 542401
2021-11-09 12.01 12.07 11.19 11.59 3450428
2021-11-10 11.59 11.62 10.68 10.84 1528695
2021-11-11 10.89 11.09 10.61 10.76 943313
2021-11-12 10.55 10.65 10.34 10.50 1446764
2021-11-15 10.56 11.03 10.25 10.84 1575606
2021-11-16 10.97 11.30 10.85 11.00 1575510
2021-11-17 10.70 10.99 10.36 10.47 1501029
2021-11-18 10.54 10.62 10.13 10.21 1174248
2021-11-19 9.85 9.97 9.47 9.65 1973460
2021-11-22 10.35 10.63 10.17 10.25 1742931
2021-11-23 10.46 10.71 10.24 10.62 1983911
2021-11-24 10.61 11.15 10.61 10.98 980816
2021-11-26 10.00 10.26 9.66 10.25 1233339
2021-11-29 10.63 10.77 10.27 10.37 1372325
2021-11-30 10.08 10.21 9.76 9.97 1295095
2021-12-01 10.40 10.45 9.48 9.48 1516101
2021-12-02 9.52 10.02 9.24 9.86 1185343
2021-12-03 10.13 10.20 9.71 9.89 903316
2021-12-06 10.09 10.68 9.84 10.50 842234
2021-12-07 10.78 11.17 10.71 10.88 819186
2021-12-08 10.82 11.03 10.67 10.87 690321
2021-12-09 10.62 10.66 10.24 10.29 1130772
2021-12-10 10.40 10.43 9.60 10.00 1378590
2021-12-13 9.84 9.89 9.30 9.61 1269725
2021-12-14 9.45 9.87 9.36 9.73 1166204
2021-12-15 9.72 9.72 9.09 9.51 1275526
2021-12-16 9.64 9.88 9.26 9.34 984975
2021-12-17 9.19 9.40 8.91 9.32 2724156
2021-12-20 8.92 9.02 8.57 8.94 1212420
2021-12-21 9.14 10.04 9.00 10.00 1153796
2021-12-22 9.94 10.11 9.71 10.02 741899
2021-12-23 10.07 10.10 9.81 9.82 595867
2021-12-27 9.75 10.32 9.52 10.31 812239
2021-12-28 10.39 10.60 9.96 9.99 1172369
2021-12-29 9.91 10.06 9.76 10.02 998969
2021-12-30 10.10 10.32 10.04 10.07 1101048
2021-12-31 9.90 10.06 9.66 9.80 946433
2022-01-03 9.87 10.25 9.83 10.15 2365857
2022-01-04 10.30 10.80 10.08 10.76 2051198
2022-01-05 10.90 11.31 10.62 10.76 2998484
2022-01-06 11.17 11.36 10.84 10.88 1669208
2022-01-07 10.89 11.02 10.37 10.93 3008141
2022-01-10 10.34 10.69 10.13 10.34 1524003
2022-01-11 10.78 11.49 10.43 11.42 1851818
2022-01-12 11.47 11.68 11.26 11.43 1127212
2022-01-13 11.43 11.57 11.01 11.05 537094
2022-01-14 11.05 11.37 10.91 11.31 1063382
2022-01-18 11.53 11.75 10.92 11.07 1137744
2022-01-19 11.30 11.34 10.87 11.02 932920
2022-01-20 10.85 11.20 10.22 10.23 1050233
2022-01-21 10.04 10.20 9.65 9.78 1737076
2022-01-24 9.50 10.18 9.08 10.13 1593467
2022-01-25 9.98 10.58 9.58 10.47 937310
2022-01-26 10.80 10.86 10.11 10.19 1059692
2022-01-27 10.48 10.60 10.02 10.24 1380849
2022-01-28 10.20 10.37 9.84 10.30 1288354
2022-01-31 10.33 10.79 10.15 10.64 908776
2022-02-01 10.61 11.32 10.53 11.29 1066401
2022-02-02 11.29 11.39 10.82 11.35 1115908
2022-02-03 11.24 11.39 10.89 11.17 1135452
2022-02-04 11.44 12.01 11.33 11.63 1260380
2022-02-07 11.41 11.72 11.34 11.63 1112994
2022-02-08 11.63 11.72 10.89 10.91 1278455
2022-02-09 10.86 11.26 10.80 11.08 1194781
2022-02-10 10.90 11.96 10.90 11.53 1471245
2022-02-11 11.72 12.88 11.58 12.80 2152235
2022-02-14 12.73 12.73 12.02 12.15 1135180
2022-02-15 11.63 11.94 11.35 11.87 836902
2022-02-16 12.14 13.10 12.14 12.46 1606548
2022-02-17 12.38 12.68 12.27 12.60 683459
2022-02-18 12.21 12.58 11.97 12.16 714482
2022-02-22 12.62 12.71 11.87 12.28 1161262
2022-02-23 12.44 13.04 12.34 12.88 1091952
2022-02-24 13.11 13.57 12.64 13.18 1901928
2022-02-25 13.14 14.14 12.75 14.12 1636283
2022-02-28 13.91 15.72 13.86 15.71 1680874
2022-03-01 15.93 17.15 15.78 17.14 3072987
2022-03-02 17.17 17.69 16.75 17.36 2152779
2022-03-03 17.00 17.61 16.89 17.34 1284361
2022-03-04 17.60 18.49 17.19 18.09 1727797
2022-03-07 18.45 19.64 18.05 18.58 1914362
2022-03-08 18.84 19.00 16.84 17.47 3939562
2022-03-09 16.77 17.23 16.28 16.76 1927688
2022-03-10 16.99 17.27 16.61 16.74 1432719
2022-03-11 16.37 16.60 15.67 15.69 1181166
2022-03-14 15.24 15.38 14.37 14.93 2066698
2022-03-15 14.07 15.10 13.91 14.55 2035566
2022-03-16 14.66 14.85 14.00 14.21 1665382
2022-03-17 14.70 15.43 14.62 15.32 1588734
2022-03-18 15.25 15.25 14.77 15.13 1761354
2022-03-21 15.50 15.65 15.14 15.48 1928971
2022-03-22 15.50 15.76 15.06 15.54 1801593
2022-03-23 15.91 16.13 15.51 15.74 2138713
2022-03-24 15.89 15.98 15.53 15.78 1061120
2022-03-25 15.69 16.62 15.69 16.60 1099575
2022-03-28 16.04 16.16 15.48 15.91 1799578
2022-03-29 15.27 15.93 14.96 15.87 959487
2022-03-30 16.22 16.73 16.11 16.51 1329648
2022-03-31 16.18 16.75 15.70 15.79 915334
2022-04-01 15.75 17.06 15.75 17.05 1463703
2022-04-04 17.39 17.58 16.81 17.21 1246923
2022-04-05 17.52 17.72 16.77 16.80 768361
2022-04-06 17.24 17.61 16.80 17.37 1309402
2022-04-07 17.64 18.06 17.26 17.80 1191940
2022-04-08 18.05 18.95 17.95 18.73 1035646
2022-04-11 18.45 18.56 17.90 18.13 852159
2022-04-12 18.56 19.44 18.51 18.60 1085131
2022-04-13 18.90 19.48 18.61 18.76 601614
2022-04-14 19.08 20.40 19.06 19.95 1888071
2022-04-18 20.30 20.60 19.75 20.00 1237807
2022-04-19 19.65 20.01 19.34 19.60 1147593
2022-04-20 19.84 20.36 19.33 20.15 951659
2022-04-21 20.25 20.43 18.69 18.86 1436296
2022-04-22 18.78 19.20 17.83 18.02 1038189
2022-04-25 17.33 18.05 16.67 17.97 1361153
2022-04-26 18.14 18.62 17.65 17.86 865328
2022-04-27 17.86 18.47 17.28 18.18 647104
2022-04-28 18.22 19.05 17.65 18.86 745052
2022-04-29 19.02 19.10 17.94 18.17 614825
2022-05-02 17.98 18.48 17.38 18.16 1566851
2022-05-03 18.30 19.79 18.30 19.55 1944060
2022-05-04 20.10 20.88 19.56 20.80 1275842
2022-05-05 21.04 21.37 19.10 19.82 1365963
2022-05-06 20.13 20.25 19.33 19.85 892278
2022-05-09 19.13 19.20 17.21 17.45 1600496
2022-05-10 17.78 18.70 17.00 17.89 1290841
2022-05-11 18.66 18.75 17.54 17.57 1125101
2022-05-12 17.50 17.64 16.78 17.60 1197011
2022-05-13 18.06 18.89 18.04 18.65 1482834
2022-05-16 18.65 19.60 18.65 18.93 822061
2022-05-17 19.05 19.55 18.86 19.21 1409532
2022-05-18 19.43 20.09 18.73 19.12 1910580
2022-05-19 18.38 19.52 18.21 19.04 1334811
2022-05-20 19.37 19.51 18.63 19.36 1200255
2022-05-23 19.44 20.44 19.22 20.38 1266336
2022-05-24 20.05 20.63 19.70 20.52 966728
2022-05-25 20.77 21.79 20.63 21.61 1442477
2022-05-26 22.00 22.27 21.51 21.71 1457084
2022-05-27 21.76 22.53 21.57 22.23 1066035
2022-05-31 22.73 23.04 21.25 21.60 1827090
2022-06-01 22.00 23.21 22.00 22.77 2866525
2022-06-02 22.39 23.15 22.01 22.86 1626889
2022-06-03 22.99 23.67 22.86 23.59 1102546
2022-06-06 24.00 24.00 23.32 23.60 983241
2022-06-07 23.32 25.15 23.28 25.15 1145677
2022-06-08 25.49 25.49 24.11 24.63 1584555
2022-06-09 24.23 24.65 23.46 23.94 1344094
2022-06-10 23.65 24.54 23.03 23.69 1322493
2022-06-13 22.64 23.02 21.38 21.86 1878901
2022-06-14 22.40 23.01 21.13 21.60 1761394
2022-06-15 21.60 22.12 20.78 21.17 1384598
2022-06-16 20.36 20.79 19.93 20.02 2049669
2022-06-17 19.88 20.36 18.24 18.61 4294071
2022-06-21 19.14 19.60 18.76 18.85 1507002
2022-06-22 17.71 17.90 16.97 17.00 1814222
2022-06-23 17.30 17.35 15.33 15.89 2103985
2022-06-24 16.19 16.45 15.54 15.57 5336450
2022-06-27 15.87 16.93 15.84 16.75 2008125
2022-06-28 17.29 17.62 16.84 17.50 1727817
2022-06-29 17.82 17.84 16.24 16.43 1419059
2022-06-30 15.84 16.44 15.25 15.47 1355972
2022-07-01 15.79 16.13 14.84 15.56 1240021
2022-07-05 15.07 15.24 13.94 14.15 1806929
2022-07-06 13.81 14.18 12.72 13.38 1875767
2022-07-07 13.98 14.57 13.95 14.50 1691592
2022-07-08 14.75 14.79 14.19 14.33 967090
2022-07-11 14.01 14.38 13.78 14.38 1205529
2022-07-12 13.75 14.03 13.27 13.52 1690681
2022-07-13 13.30 14.09 13.30 13.63 1849575
2022-07-14 12.91 13.36 12.69 13.27 1986750
2022-07-15 13.82 13.91 13.25 13.59 950860
2022-07-18 13.92 15.13 13.92 14.92 1805373
2022-07-19 14.72 15.58 14.70 15.56 1320691
2022-07-20 15.32 16.02 15.05 15.94 1153673
2022-07-21 15.23 15.42 14.59 15.29 1243983
2022-07-22 15.30 15.74 15.03 15.12 1079332
2022-07-25 15.53 16.76 15.20 16.69 1681305
2022-07-26 17.08 17.19 16.16 16.56 998854
2022-07-27 16.62 18.10 16.46 17.90 1367986
2022-07-28 18.20 18.69 17.60 18.26 1416931
2022-07-29 18.75 19.66 18.52 18.95 1418839
2022-08-01 18.38 18.38 17.23 17.85 1125016
2022-08-02 17.94 18.20 17.27 17.98 875104
2022-08-03 18.13 18.13 16.54 16.94 993384
2022-08-04 17.05 17.13 15.97 16.06 1129903
2022-08-05 16.38 18.90 16.38 18.35 1797420
2022-08-08 18.38 18.40 17.38 18.08 1448214
2022-08-09 18.48 18.97 18.27 18.56 1472077
2022-08-10 18.46 18.80 17.89 18.70 1310998
2022-08-11 19.50 19.98 19.01 19.58 1703356
2022-08-12 19.38 19.63 18.83 19.37 1029018
2022-08-15 18.08 18.82 17.41 18.65 1032641
2022-08-16 18.80 19.24 18.13 18.30 829843
2022-08-17 18.20 19.08 18.11 19.07 1137540
2022-08-18 19.46 20.22 19.38 20.22 917725
2022-08-19 19.95 20.15 19.56 19.76 531293
2022-08-22 19.64 20.15 18.76 19.96 772472
2022-08-23 20.57 21.25 20.37 20.48 867562
2022-08-24 20.70 21.22 20.55 21.05 611614
2022-08-25 21.27 21.61 20.83 21.46 754913
2022-08-26 21.40 21.80 20.74 21.20 1115931
2022-08-29 20.94 21.99 20.92 21.43 932640
2022-08-30 20.79 20.86 19.42 19.83 1204846
2022-08-31 19.08 20.75 19.03 20.73 1571163
2022-09-01 20.22 20.58 19.45 19.72 1599070
2022-09-02 20.87 21.42 20.37 21.02 1494846
2022-09-06 21.35 21.59 19.35 19.69 1762884
2022-09-07 19.04 19.81 18.76 19.29 1122756
2022-09-08 19.40 19.81 19.26 19.55 779160
2022-09-09 20.31 20.57 19.99 20.31 940615
2022-09-12 20.71 20.87 20.28 20.61 1189828
2022-09-13 20.32 21.25 20.06 20.33 1498198
2022-09-14 20.77 22.49 20.77 22.30 2425940
2022-09-15 21.62 22.44 21.48 21.52 1241803
2022-09-16 21.32 21.45 19.83 20.31 8180059
2022-09-19 19.21 20.36 19.10 20.21 1179840
2022-09-20 20.01 20.01 19.26 19.69 1015827
2022-09-21 20.18 20.31 18.83 18.87 891825
2022-09-22 19.43 19.65 17.53 17.57 2844857
2022-09-23 16.67 16.67 15.56 15.69 2401120
2022-09-26 15.41 15.97 15.05 15.09 1789524
2022-09-27 15.40 15.98 15.20 15.58 1377651
2022-09-28 15.83 16.85 15.58 16.77 1850948
2022-09-29 16.47 16.71 15.78 16.62 899809
2022-09-30 16.25 16.95 16.25 16.65 1188068
2022-10-03 17.47 18.87 17.47 18.74 1874746
2022-10-04 19.31 20.31 19.10 20.29 1425907
2022-10-05 20.30 21.26 19.91 20.95 955836
2022-10-06 20.63 21.94 20.63 21.75 851406
2022-10-07 21.80 22.63 21.42 21.53 1471447
2022-10-10 21.46 21.81 20.62 20.77 1116813
2022-10-11 20.11 21.40 19.94 20.74 1171552
2022-10-12 20.43 21.19 20.00 20.81 853822
2022-10-13 20.46 21.93 20.30 21.56 779531
2022-10-14 21.16 21.62 19.82 19.87 724140
2022-10-17 20.24 20.94 20.13 20.44 875975
2022-10-18 20.60 20.95 19.50 19.74 737571
2022-10-19 19.55 20.40 19.37 20.28 930077
2022-10-20 20.94 21.54 19.90 19.90 744063
2022-10-21 20.11 20.78 19.84 20.65 707639
2022-10-24 20.45 21.69 20.39 21.02 1082783
2022-10-25 20.83 21.36 20.72 21.18 1153750
2022-10-26 21.21 22.04 21.15 21.41 1080189
2022-10-27 22.01 22.50 21.04 21.10 829542
2022-10-28 21.35 21.36 19.85 20.67 1121681
2022-10-31 20.49 21.62 20.37 21.28 903342
2022-11-01 21.59 21.95 21.50 21.79 1278653
2022-11-02 22.00 22.25 20.91 21.05 1577857
2022-11-03 19.99 21.34 19.00 20.81 2609554
2022-11-04 21.83 22.46 20.54 21.36 1430453
2022-11-07 21.81 22.24 21.35 21.78 979762
2022-11-08 21.54 21.62 20.86 21.34 817980
2022-11-09 20.56 20.84 19.22 19.26 1040306
2022-11-10 19.93 20.04 19.46 19.98 1215487
2022-11-11 20.70 21.26 20.41 20.84 832171
2022-11-14 20.57 21.24 20.31 20.36 531096
2022-11-15 20.30 21.38 20.04 21.14 771686
2022-11-16 20.67 20.92 20.11 20.29 875748
2022-11-17 19.96 20.14 19.50 20.14 659930
2022-11-18 19.54 20.22 18.92 20.07 797232
2022-11-21 19.60 19.86 18.80 19.76 990843
2022-11-22 20.24 20.68 19.93 20.66 676243
2022-11-23 20.14 20.69 20.09 20.44 766052
2022-11-25 20.67 20.78 20.23 20.35 192267
2022-11-28 19.33 19.60 18.85 19.02 953832
2022-11-29 19.13 19.70 19.07 19.33 723043
2022-11-30 19.74 19.91 18.95 19.65 1309344
2022-12-01 19.95 19.95 18.79 19.04 1514394
2022-12-02 18.99 19.86 18.96 19.78 1015369
2022-12-05 20.14 20.36 18.92 19.29 1685839
2022-12-06 19.31 19.88 18.85 19.33 2113389
2022-12-07 19.51 19.89 19.07 19.30 2081635
2022-12-08 19.89 20.20 18.31 18.51 1248861
2022-12-09 18.53 18.87 18.13 18.15 1496094
2022-12-12 18.33 19.17 18.18 19.11 836941
2022-12-13 19.76 19.90 19.21 19.43 1153796
2022-12-14 19.63 19.72 18.93 19.05 980647
2022-12-15 18.90 19.28 18.40 19.25 881253
2022-12-16 18.69 19.43 18.44 19.34 4707023
2022-12-19 19.44 19.81 18.62 18.80 820529
2022-12-20 18.72 19.27 18.72 18.81 779696
2022-12-21 19.45 19.58 18.92 19.49 659365
2022-12-22 19.36 19.46 17.93 18.57 905174
2022-12-23 18.73 19.60 18.73 19.59 660699
2022-12-27 19.68 19.80 19.35 19.77 480434
2022-12-28 19.45 19.75 18.11 18.11 716668
2022-12-29 18.00 18.92 17.96 18.90 680620
2022-12-30 18.77 19.05 18.51 18.88 565067
2023-01-03 18.58 18.86 18.12 18.44 2382796
2023-01-04 17.91 18.53 17.75 17.97 806784
2023-01-05 17.95 18.07 17.53 17.81 631118
2023-01-06 18.29 18.55 17.98 18.09 817349
2023-01-09 18.66 18.94 18.37 18.74 526648
2023-01-10 18.87 19.00 18.15 18.85 568107
2023-01-11 19.18 19.18 18.45 18.97 594263
2023-01-12 19.28 20.01 19.17 19.89 749708
2023-01-13 19.95 21.16 19.51 20.96 877160
2023-01-17 21.25 21.51 20.62 20.82 1103622
2023-01-18 20.95 21.13 19.10 19.10 898060
2023-01-19 18.88 20.20 18.88 20.07 776392
2023-01-20 20.29 20.46 19.75 20.18 794473
2023-01-23 20.56 21.09 20.27 20.99 1003373
2023-01-24 21.10 21.30 20.60 20.68 598064
2023-01-25 20.53 20.72 19.98 20.55 747732
2023-01-26 20.91 21.18 20.39 20.94 1005212
2023-01-27 20.82 21.19 20.43 20.44 472846
2023-01-30 19.94 19.94 19.39 19.41 565985
2023-01-31 19.39 19.93 19.04 19.81 1003385
2023-02-01 19.59 19.80 18.60 19.43 975233
2023-02-02 19.42 19.52 18.52 18.87 1232290
2023-02-03 18.90 19.80 18.65 18.69 927157
2023-02-06 19.32 19.42 18.40 18.80 2089452
2023-02-07 18.97 19.05 18.25 18.91 1745654
2023-02-08 18.91 18.99 18.27 18.49 862628
2023-02-09 18.38 18.42 17.86 18.19 1523613
2023-02-10 18.65 19.51 18.50 19.51 849384
2023-02-13 19.36 19.50 18.95 19.00 999912
2023-02-14 18.91 19.21 18.64 18.76 1411420
2023-02-15 18.52 18.66 18.17 18.66 1780490
2023-02-16 18.50 18.90 18.38 18.48 1355961
2023-02-17 18.11 18.13 17.53 17.57 1173606
2023-02-21 17.50 17.70 16.70 16.72 1403355
2023-02-22 16.76 16.86 16.43 16.60 1662093
2023-02-23 17.11 17.19 16.67 17.06 2313434
2023-02-24 16.96 17.89 16.73 17.80 1207805
2023-02-27 17.95 18.26 17.62 18.06 995600
2023-02-28 18.21 18.45 17.81 17.81 1328370
2023-03-01 16.87 17.05 15.49 15.91 3183246
2023-03-02 16.00 16.16 15.67 16.10 2535917
2023-03-03 15.92 16.82 15.77 16.67 1567691
2023-03-06 16.41 16.41 15.71 15.76 2092480
2023-03-07 15.62 15.64 15.11 15.46 1630222
2023-03-08 15.43 15.50 14.84 15.04 1667635
2023-03-09 15.08 15.42 14.42 14.45 1686710
2023-03-10 14.49 14.88 13.94 14.00 2609424
2023-03-13 13.42 14.04 13.14 13.62 2013779
2023-03-14 13.74 14.03 13.27 13.33 2425577
2023-03-15 12.71 12.95 11.67 12.02 3333077
2023-03-16 11.81 12.57 11.67 12.54 2083820
2023-03-17 12.31 12.36 11.74 11.89 4523590
2023-03-20 12.49 13.47 12.39 12.93 3658934
2023-03-21 13.20 13.93 13.10 13.79 2617542
2023-03-22 13.69 13.83 13.25 13.26 1805259
2023-03-23 13.41 13.82 13.09 13.28 2370319
2023-03-24 12.83 14.08 12.76 13.94 2373140
2023-03-27 13.99 14.55 13.84 14.44 1744052
2023-03-28 14.28 14.71 14.24 14.66 1561587
2023-03-29 14.83 15.15 14.70 15.11 1505873
2023-03-30 15.34 15.34 14.61 14.69 1702736
2023-03-31 14.86 14.95 14.64 14.84 1564560
2023-04-03 15.80 16.11 15.39 15.73 2191704
2023-04-04 15.72 15.77 14.93 15.25 1762364
2023-04-05 15.30 15.34 14.87 15.22 1113288
2023-04-06 15.03 15.07 14.79 14.80 1367847
2023-04-10 15.00 15.20 14.76 14.94 1881253
2023-04-11 15.00 15.03 14.68 14.94 2144300
2023-04-12 15.00 15.05 14.76 14.88 1579374
2023-04-13 14.76 15.02 14.76 14.83 1411554
2023-04-14 14.94 15.10 14.77 15.06 2277819
2023-04-17 15.10 15.21 14.40 14.50 1976834
2023-04-18 14.48 14.82 14.41 14.67 1448714
2023-04-19 14.31 14.69 14.27 14.67 1596825
2023-04-20 14.50 14.93 13.60 13.98 3604521
2023-04-21 14.38 14.41 13.74 13.83 1082649
2023-04-24 13.55 13.88 13.46 13.75 1407821
2023-04-25 13.49 13.49 12.97 12.98 1300191
2023-04-26 12.84 13.01 12.44 12.58 1274829
2023-04-27 12.75 12.92 12.52 12.70 2198003
2023-04-28 12.69 13.82 12.64 13.63 2044042
2023-05-01 13.37 13.76 13.29 13.60 1286559
2023-05-02 13.21 13.49 12.40 12.78 1855915
2023-05-03 12.50 13.05 12.42 12.78 1304568
2023-05-04 12.79 13.17 12.70 12.79 1769977
2023-05-05 13.37 13.63 13.32 13.40 1380629
2023-05-08 13.84 13.98 13.13 13.16 1463002
2023-05-09 11.85 12.00 10.69 11.12 7890343
2023-05-10 11.17 11.82 11.04 11.59 3180993
2023-05-11 11.33 11.60 11.24 11.49 2337002
2023-05-12 11.62 11.68 11.44 11.63 2123335
2023-05-15 11.78 12.00 11.52 11.90 1732797
2023-05-16 11.76 11.89 11.37 11.41 1501454
2023-05-17 11.64 11.79 11.43 11.66 1754120
2023-05-18 11.57 12.08 11.47 12.03 1465420
2023-05-19 12.16 12.23 11.94 12.07 1201590
2023-05-22 12.02 12.77 11.95 12.68 2080677
2023-05-23 12.71 13.26 12.53 12.99 1708576
2023-05-24 13.05 13.44 12.97 13.25 1703309
2023-05-25 12.86 12.94 12.52 12.80 1566522
2023-05-26 13.00 13.08 12.50 12.72 1996778
2023-05-30 12.54 12.69 12.33 12.61 1472967
2023-05-31 12.40 12.50 12.14 12.31 2900570
2023-06-01 12.28 12.84 12.13 12.78 1383094
2023-06-02 13.19 13.81 13.14 13.72 1598538
2023-06-05 14.13 14.38 13.34 13.47 1984480
2023-06-06 13.02 15.00 12.96 14.13 4989395
2023-06-07 14.33 14.50 13.95 13.99 2585378
2023-06-08 13.95 14.05 13.47 13.79 1877230
2023-06-09 13.64 14.08 13.58 13.83 1300732
2023-06-12 13.55 13.88 13.33 13.52 1617759
2023-06-13 13.93 14.39 13.79 14.00 2166879
2023-06-14 14.17 14.21 13.62 13.86 2155882
2023-06-15 13.93 14.50 13.93 14.22 2337138
2023-06-16 14.25 14.42 14.13 14.21 16103211
2023-06-20 14.10 14.15 13.32 13.72 2203011
2023-06-21 13.62 14.28 13.62 13.89 1558519
2023-06-22 13.59 14.07 13.45 14.02 1987161
2023-06-23 13.64 14.03 13.28 13.34 11450181
2023-06-26 13.37 13.77 13.21 13.66 1937597
2023-06-27 13.53 13.80 13.31 13.56 1454472
2023-06-28 13.44 13.79 13.21 13.60 1854213
2023-06-29 13.64 13.99 13.64 13.87 1157723
2023-06-30 13.99 14.07 13.69 13.87 1330989
2023-07-03 13.74 14.18 13.71 13.97 957760
2023-07-05 14.04 14.16 13.77 13.91 1402565
2023-07-06 13.20 13.27 12.54 13.25 7403547
2023-07-07 13.29 13.86 13.10 13.78 2958690
2023-07-10 13.85 14.07 13.71 14.00 1910063
2023-07-11 14.15 14.41 13.83 14.34 3013289
2023-07-12 14.53 14.74 14.08 14.14 2076621
2023-07-13 14.15 14.44 14.00 14.25 1784176
2023-07-14 14.08 14.33 13.94 14.27 4106844
2023-07-17 14.19 14.46 14.11 14.30 1786517
2023-07-18 14.36 15.15 14.32 15.07 3357409
2023-07-19 15.07 15.44 14.98 15.24 2175808
2023-07-20 15.45 15.45 15.09 15.22 1972753
2023-07-21 15.34 15.41 15.15 15.37 1567946
2023-07-24 15.40 15.70 15.40 15.53 1810941
2023-07-25 15.46 15.83 15.37 15.73 1246493
2023-07-26 15.49 15.97 15.49 15.88 1647916
2023-07-27 16.00 16.01 15.00 15.20 1917775
2023-07-28 15.48 15.77 15.29 15.77 1141689
2023-07-31 15.99 16.14 15.81 16.00 966661
2023-08-01 15.75 15.99 15.59 15.97 1091998
2023-08-02 15.74 15.74 15.30 15.62 1251603
2023-08-03 15.67 16.12 15.58 16.08 2102739
2023-08-04 16.21 16.39 15.99 16.30 2140213
2023-08-07 16.21 16.41 15.78 16.40 1751663
2023-08-08 16.30 16.61 16.12 16.50 2710482
2023-08-09 16.88 17.29 16.30 16.98 2161025
2023-08-10 17.10 17.38 16.58 16.81 1673525
2023-08-11 16.70 17.10 16.70 16.93 1287880
2023-08-14 16.76 17.10 16.70 17.08 1591871
2023-08-15 16.79 16.97 16.76 16.82 1184899
2023-08-16 16.74 17.01 16.74 16.83 2138283
2023-08-17 17.10 17.30 16.92 16.97 998287
2023-08-18 16.71 17.11 16.64 17.04 834939
2023-08-21 17.20 17.29 16.97 17.07 875154
2023-08-22 17.02 17.18 16.64 16.83 1070441
2023-08-23 16.63 16.96 16.46 16.80 794576
2023-08-24 16.64 16.78 16.35 16.42 1263249
2023-08-25 16.55 16.90 16.50 16.75 877322
2023-08-28 16.95 17.06 16.75 16.84 620161
2023-08-29 16.81 16.95 16.64 16.88 679518
2023-08-30 16.98 17.38 16.94 17.28 1528698
2023-08-31 17.38 17.38 17.11 17.22 1141376
2023-09-01 17.43 17.59 17.30 17.32 1295093
2023-09-05 17.19 17.50 17.08 17.15 2352657
2023-09-06 17.15 17.29 16.98 17.00 1665868
2023-09-07 16.88 17.03 16.82 16.94 1260657
2023-09-08 16.97 17.08 16.83 16.94 724907
2023-09-11 16.93 17.00 16.63 16.68 1493648
2023-09-12 16.98 17.02 16.70 16.94 1171096
2023-09-13 17.14 17.14 16.50 16.70 1135640
2023-09-14 17.01 17.14 16.88 16.98 1397206
2023-09-15 16.90 16.96 16.21 16.54 10351417
2023-09-18 16.80 16.80 16.20 16.34 1621028
2023-09-19 16.56 16.62 16.23 16.33 959701
2023-09-20 16.21 16.59 16.12 16.14 791302
2023-09-21 16.18 16.28 15.80 15.80 1105246
2023-09-22 15.99 16.29 15.95 16.03 666530
2023-09-25 16.03 16.67 16.03 16.66 664045
2023-09-26 16.34 16.65 16.31 16.33 922705
2023-09-27 16.62 17.00 16.52 16.86 1345724
2023-09-28 16.80 17.09 16.76 16.88 1216118
2023-09-29 16.90 16.90 16.29 16.44 1217901
2023-10-02 16.49 16.49 15.41 15.53 1404030
2023-10-03 15.45 15.80 15.30 15.78 953987
2023-10-04 15.47 15.47 14.81 14.94 1028715
2023-10-05 14.69 15.14 14.66 14.87 1331290
2023-10-06 14.83 15.41 14.76 15.19 1412902
2023-10-09 15.65 16.16 15.65 16.00 2417690
2023-10-10 16.08 16.15 15.85 16.02 3033452
2023-10-11 15.76 16.04 15.54 15.93 1116483
2023-10-12 16.09 16.09 15.70 15.84 798256
2023-10-13 16.13 16.22 15.77 15.78 1059254
2023-10-16 15.93 16.04 15.65 15.72 1113588
2023-10-17 15.69 16.11 15.69 15.84 1765431
2023-10-18 15.98 16.04 15.80 15.96 888013
2023-10-19 16.00 16.99 15.88 16.65 2112103
2023-10-20 16.71 16.81 16.04 16.06 1115435
2023-10-23 15.85 16.19 15.58 15.68 1140197
2023-10-24 15.76 15.77 15.44 15.52 607079
2023-10-25 15.45 15.76 15.30 15.72 704917
2023-10-26 15.56 15.88 15.35 15.59 622281
2023-10-27 15.58 15.65 15.09 15.58 848665
2023-10-30 15.71 15.84 15.12 15.33 775578
2023-10-31 15.33 15.71 15.23 15.50 836749
2023-11-01 15.50 15.54 14.95 15.04 959331
2023-11-02 15.13 15.61 15.02 15.61 803782
2023-11-03 15.68 15.92 15.40 15.46 1133707
2023-11-06 15.42 15.48 14.61 14.62 1497613
2023-11-07 13.96 14.23 13.08 14.01 2839106
2023-11-08 13.87 14.07 13.29 13.59 2330197
2023-11-09 13.69 14.25 13.66 14.10 2511815
2023-11-10 14.33 14.54 14.11 14.15 1604557
2023-11-13 14.12 14.36 13.94 14.27 982714
2023-11-14 14.59 14.88 14.45 14.85 1435421
2023-11-15 14.75 15.17 14.61 14.66 909288
2023-11-16 14.47 14.59 13.81 14.28 1233201
2023-11-17 14.46 14.70 14.39 14.60 1563898
2023-11-20 14.72 14.80 14.56 14.60 712343
2023-11-21 14.69 14.71 13.96 13.96 1138962
2023-11-22 13.58 14.05 13.45 13.97 721292
2023-11-24 13.93 14.19 13.91 14.00 340844
2023-11-27 13.88 13.88 13.65 13.71 552036
2023-11-28 13.72 13.97 13.60 13.79 701993
2023-11-29 13.91 14.10 13.85 13.95 1527814
2023-11-30 14.08 14.49 13.75 13.92 1051714
2023-12-01 13.84 14.24 13.76 13.92 1110173
2023-12-04 13.68 13.79 13.11 13.29 1748273
2023-12-05 13.35 13.38 12.91 12.91 974806
2023-12-06 12.81 13.08 12.24 12.27 1695046
2023-12-07 12.60 12.88 12.44 12.88 1543590
2023-12-08 13.01 13.43 12.94 13.43 1503807
2023-12-11 13.29 13.33 12.90 13.00 1209396
2023-12-12 12.74 12.74 12.45 12.64 1258915
2023-12-13 12.76 13.31 12.56 13.31 1572659
2023-12-14 13.67 14.25 13.64 14.11 2197864
2023-12-15 14.26 14.32 13.74 14.05 5408166
2023-12-18 14.38 14.68 14.21 14.22 1085472
2023-12-19 14.14 14.58 14.05 14.54 1259390
2023-12-20 14.60 14.69 14.14 14.16 1238893
2023-12-21 14.22 14.30 13.95 14.27 734527
2023-12-22 14.37 14.65 14.26 14.31 554546
2023-12-26 14.52 14.68 14.39 14.49 743998
2023-12-27 14.62 14.63 14.37 14.50 713026
2023-12-28 14.48 14.56 14.32 14.33 592472
2023-12-29 14.42 14.54 14.18 14.23 709860
2024-01-02 14.32 14.66 14.28 14.40 796600
2024-01-03 14.43 14.78 14.21 14.66 1515362
2024-01-04 14.70 14.78 13.73 13.73 1119830
2024-01-05 13.88 13.93 13.61 13.71 979203
2024-01-08 13.34 13.58 13.16 13.57 755632
2024-01-09 13.52 13.52 13.08 13.22 871982
2024-01-10 13.18 13.18 12.88 13.06 692784
2024-01-11 13.08 13.31 13.05 13.14 855354
2024-01-12 13.61 13.69 13.32 13.51 772046
2024-01-16 13.40 13.89 12.64 12.65 2333316
2024-01-17 12.51 12.72 12.31 12.53 1126664
2024-01-18 12.61 12.73 12.10 12.61 15699394
2024-01-19 12.44 12.86 12.20 12.73 14833171
2024-01-22 12.90 13.28 12.70 13.02 5836144
2024-01-23 13.07 13.33 12.69 12.82 2483374
2024-01-24 12.99 13.07 12.72 13.04 1765826
2024-01-25 13.33 13.33 12.90 13.26 1489518
2024-01-26 13.33 13.46 13.03 13.18 1610605
2024-01-29 13.20 13.52 12.95 13.40 3437632
2024-01-30 13.27 13.65 13.21 13.60 1592785
2024-01-31 13.60 13.60 12.92 12.97 2619680
2024-02-01 13.10 13.14 12.47 12.55 2111088
2024-02-02 12.47 12.50 12.15 12.23 1618992
2024-02-05 12.10 12.10 11.75 11.99 1733268
2024-02-06 11.96 12.25 11.86 12.01 1532255
2024-02-07 12.03 12.25 11.78 12.21 2068646
2024-02-08 12.26 12.53 12.21 12.33 1479439
2024-02-09 12.29 12.56 12.17 12.30 1410509
2024-02-12 12.30 12.87 12.30 12.63 1182893
2024-02-13 12.47 12.60 12.25 12.30 1388314
2024-02-14 12.41 12.59 12.20 12.29 1168943
2024-02-15 12.33 13.00 12.33 12.99 2197199
2024-02-16 13.00 13.35 12.84 13.16 1115133
2024-02-20 13.09 13.27 12.86 13.03 984526
2024-02-21 13.12 13.42 13.08 13.25 1095290
2024-02-22 13.12 13.25 12.90 13.20 1073465
2024-02-23 12.96 13.03 12.70 12.95 883680
2024-02-26 12.75 12.99 12.66 12.96 975696
2024-02-27 13.11 13.39 13.03 13.21 1742292
2024-02-28 13.04 13.40 12.96 13.00 2515828
2024-02-29 13.04 13.55 12.69 13.19 2511592
2024-03-01 13.31 13.56 13.18 13.33 2304260
2024-03-04 13.51 13.58 12.97 13.25 2241842
2024-03-05 13.12 13.48 12.97 13.04 1736380
2024-03-06 13.21 13.33 12.67 12.83 1886465
2024-03-07 12.87 12.92 12.48 12.52 2351883
2024-03-08 12.66 13.02 12.51 12.72 1728847
2024-03-11 12.63 12.85 12.53 12.70 1254045
2024-03-12 12.78 12.83 12.56 12.82 1207294
2024-03-13 12.83 13.14 12.65 13.00 3281112
2024-03-14 13.06 13.15 12.66 12.82 3592393
2024-03-15 12.78 13.14 12.78 12.85 4527045
2024-03-18 13.30 13.32 12.80 13.01 2033266
2024-03-19 12.91 13.51 12.91 13.29 2470222
2024-03-20 13.29 13.81 13.18 13.74 2369313
2024-03-21 13.70 13.91 13.62 13.72 1477647
2024-03-22 13.68 13.78 13.34 13.46 1512929
2024-03-25 13.41 13.67 13.41 13.59 1428573
2024-03-26 13.67 13.67 13.15 13.17 1166628
2024-03-27 13.17 13.67 13.13 13.65 1751071
2024-03-28 13.83 13.96 13.68 13.93 1563370
2024-04-01 13.93 13.99 13.65 13.92 1281504
2024-04-02 13.92 14.12 13.58 13.96 2101937
2024-04-03 13.98 14.20 13.91 14.05 1740671
2024-04-04 14.08 14.20 13.88 14.12 1550098
2024-04-05 14.15 14.44 13.95 14.33 1281579
2024-04-08 14.33 14.48 14.22 14.40 1499750
2024-04-09 14.45 14.67 14.42 14.52 2130624
2024-04-10 14.33 14.56 14.12 14.36 1944319
2024-04-11 14.37 14.41 13.97 14.19 1429523
2024-04-12 14.28 14.51 14.01 14.07 1603367
2024-04-15 14.03 14.15 13.55 13.57 1134231
2024-04-16 13.50 13.65 13.25 13.31 1313178
2024-04-17 13.29 13.54 13.24 13.27 1194057
2024-04-18 13.36 13.53 13.20 13.28 983253
2024-04-19 13.18 13.64 13.15 13.54 1010892
2024-04-22 13.57 13.80 13.33 13.57 1013308
2024-04-23 13.54 13.86 13.42 13.75 1416179
2024-04-24 13.71 13.77 13.47 13.53 1410482
2024-04-25 13.49 13.81 13.34 13.78 1254179
2024-04-26 13.75 13.96 13.64 13.94 674372
2024-04-29 13.87 14.07 13.82 14.02 858941
2024-04-30 13.88 13.88 13.16 13.18 1218038
2024-05-01 13.14 13.19 12.73 12.91 1607381
2024-05-02 13.04 13.29 13.03 13.20 1082844
2024-05-03 13.42 13.44 13.10 13.26 1289819
2024-05-06 13.39 13.57 13.29 13.35 1258014
2024-05-07 12.86 13.19 12.33 12.77 3751083
2024-05-08 12.60 12.87 12.39 12.80 1675252
2024-05-09 12.81 13.10 12.76 12.90 1660003
2024-05-10 12.97 12.99 12.47 12.49 1537899
2024-05-13 12.60 12.65 12.33 12.41 1370372
2024-05-14 12.49 12.63 12.15 12.28 1627857
2024-05-15 12.24 12.28 11.82 12.14 2268919
2024-05-16 12.12 12.15 11.95 12.00 1799449
2024-05-17 12.06 12.22 11.92 12.14 1617518
2024-05-20 12.14 12.32 12.09 12.25 1640712
2024-05-21 12.18 12.27 11.96 11.99 958119
2024-05-22 11.93 11.95 11.52 11.78 2921171
2024-05-23 11.82 12.01 11.30 11.45 2514412
2024-05-24 11.53 11.60 11.38 11.41 1184908
2024-05-28 11.49 11.69 11.45 11.58 1620126
2024-05-29 11.50 11.54 11.37 11.39 1559851
2024-05-30 11.38 11.61 11.38 11.50 2825532
2024-05-31 11.57 12.05 11.55 12.01 3203156
2024-06-03 12.35 12.35 11.17 11.20 1825548
2024-06-04 11.06 11.11 10.74 10.83 3823462
2024-06-05 10.88 10.95 10.72 10.79 1915077
2024-06-06 10.77 10.83 10.66 10.78 1456070
2024-06-07 10.65 10.86 10.53 10.66 1364084
2024-06-10 10.67 11.03 10.62 10.89 1137062
2024-06-11 10.77 10.86 10.63 10.82 1282814
2024-06-12 11.00 11.10 10.61 10.63 1547617
2024-06-13 10.55 10.59 10.19 10.40 2005570
2024-06-14 10.35 10.39 10.13 10.24 2012210
2024-06-17 10.22 10.47 10.11 10.38 2264915
2024-06-18 10.42 11.06 10.42 10.93 3376372
2024-06-20 10.94 11.31 10.90 11.25 3074770
2024-06-21 11.26 11.40 11.17 11.22 7396547
2024-06-24 11.44 12.03 11.31 11.94 3474892
2024-06-25 11.85 12.01 11.73 11.91 1800406
2024-06-26 11.86 11.98 11.76 11.90 1562428
2024-06-27 12.01 12.09 11.82 12.07 2172145
2024-06-28 12.20 12.33 11.97 12.15 5967209
2024-07-01 12.27 12.27 11.85 11.90 1067301
2024-07-02 12.02 12.09 11.84 11.90 1258901
2024-07-03 11.95 11.95 11.79 11.89 786902
2024-07-05 11.89 11.89 11.53 11.65 1078717
2024-07-08 11.67 11.69 11.48 11.66 862740
2024-07-09 11.52 11.68 11.45 11.48 850757
2024-07-10 11.47 11.53 11.28 11.46 1149036
2024-07-11 11.50 11.87 11.45 11.85 1828517
2024-07-12 12.02 12.04 11.89 11.98 1993306
2024-07-15 12.11 12.20 11.92 11.97 2537054
2024-07-16 11.95 11.95 11.74 11.80 1147801
2024-07-17 11.84 12.15 11.65 11.79 2658321
2024-07-18 11.85 11.85 11.48 11.53 1640561
2024-07-19 11.33 11.55 11.13 11.43 1688780
2024-07-22 11.78 12.16 11.61 11.96 3836133
2024-07-23 11.85 11.94 11.57 11.70 1915720
2024-07-24 11.69 11.90 11.54 11.55 1679689
2024-07-25 11.58 11.82 11.52 11.63 1466710
2024-07-26 11.73 11.82 11.49 11.59 1434476
2024-07-29 11.65 11.71 11.20 11.37 1562529
2024-07-30 11.36 11.71 11.36 11.71 2238266
2024-07-31 11.88 12.03 11.78 11.84 1347203
2024-08-01 11.85 11.92 11.46 11.56 2693027
2024-08-02 11.49 11.58 10.55 10.67 3477108
2024-08-05 10.26 10.33 9.81 10.07 3232205
2024-08-06 10.18 10.38 10.00 10.12 2409628
2024-08-07 10.43 10.73 10.25 10.31 3120521
2024-08-08 11.49 12.19 11.44 12.06 6589156
2024-08-09 12.02 12.07 11.50 11.65 3096981
2024-08-12 11.83 12.05 11.79 11.97 2374675
2024-08-13 11.96 12.08 11.78 11.99 1893944
2024-08-14 12.02 12.05 11.78 11.78 1823388
2024-08-15 11.87 12.08 11.83 11.94 2087163
2024-08-16 11.78 11.98 11.74 11.92 1455933
2024-08-19 12.01 12.17 11.87 11.90 1957544
2024-08-20 11.86 11.87 11.41 11.50 1303961
2024-08-21 11.64 11.64 11.42 11.46 1068405
2024-08-22 11.48 11.55 11.18 11.21 943733
2024-08-23 11.34 11.64 11.24 11.57 1256574
2024-08-26 11.90 12.00 11.71 11.86 1264616
2024-08-27 11.78 11.83 11.62 11.77 907863
2024-08-28 11.63 11.85 11.56 11.80 1389185
2024-08-29 11.94 12.02 11.75 11.94 1333177
2024-08-30 10.93 11.50 10.71 11.47 3249184
2024-09-03 11.07 11.16 10.64 11.10 3616895
2024-09-04 10.99 11.26 10.80 10.81 10987872
2024-09-05 11.10 11.10 10.72 10.79 4868280
2024-09-06 11.07 11.25 10.90 10.92 2525702
2024-09-09 10.82 11.07 10.63 10.91 3103893
2024-09-10 10.97 11.05 10.50 10.79 2976891
2024-09-11 10.78 10.86 10.50 10.84 2003467
2024-09-12 10.91 11.09 10.74 10.96 1830969
2024-09-13 11.11 11.14 10.94 11.04 1900630
2024-09-16 11.20 11.30 11.01 11.20 1686170
2024-09-17 11.28 11.53 11.18 11.53 1994325
2024-09-18 11.54 11.85 11.31 11.33 2280151
2024-09-19 11.74 11.74 11.40 11.51 2517674
2024-09-20 11.38 11.58 11.23 11.46 10970934
2024-09-23 11.47 11.75 11.32 11.39 1234742
2024-09-24 11.60 11.60 10.98 10.99 1959379
2024-09-25 10.89 10.94 10.44 10.51 2225084
2024-09-26 10.40 10.55 10.02 10.05 3609106
2024-09-27 10.20 10.38 10.14 10.19 1795656
2024-09-30 10.22 10.55 10.15 10.35 2409718
2024-10-01 10.10 10.51 9.99 10.43 3205885
2024-10-02 10.60 10.90 10.48 10.84 2906665
2024-10-03 10.83 11.17 10.61 11.15 1712720
2024-10-04 11.31 11.42 11.10 11.29 1259235
2024-10-07 11.35 11.59 11.30 11.51 1402930
2024-10-08 11.27 11.27 10.78 10.87 1523257
2024-10-09 10.73 10.98 10.70 10.91 944923
2024-10-10 10.91 11.08 10.80 10.93 1298999
2024-10-11 10.85 11.17 10.80 11.07 1494476
2024-10-14 10.88 10.95 10.76 10.78 1173806
2024-10-15 10.37 10.38 9.85 9.87 2413519
2024-10-16 9.88 9.92 9.55 9.63 3037629
2024-10-17 9.64 9.75 9.54 9.75 1788053
2024-10-18 9.73 9.80 9.60 9.71 1264045
2024-10-21 9.82 9.89 9.52 9.58 1422606
2024-10-22 9.62 9.81 9.55 9.73 1164505
2024-10-23 9.68 10.04 9.44 10.02 2962570
2024-10-24 10.11 10.31 9.80 10.30 3107899
2024-10-25 10.39 10.66 10.31 10.48 2033405
2024-10-28 10.10 10.28 10.01 10.09 1756923
2024-10-29 10.04 10.12 9.83 9.92 1202233
2024-10-30 10.00 10.34 9.90 10.20 1507958
2024-10-31 10.36 10.48 10.20 10.22 1232615
2024-11-01 10.35 10.39 10.01 10.08 1225523
2024-11-04 10.22 10.58 10.13 10.46 1683751
2024-11-05 10.46 10.95 10.41 10.91 2807188
2024-11-06 11.10 11.90 11.06 11.68 3001840
2024-11-07 11.76 11.90 11.38 11.83 2224226
2024-11-08 11.75 11.85 11.55 11.83 1818307
2024-11-11 11.91 12.00 11.59 11.77 2502058
2024-11-12 12.00 12.71 11.78 11.97 3713694
2024-11-13 12.01 12.09 11.49 11.79 2338208
2024-11-14 11.91 12.13 11.48 11.66 2018694
2024-11-15 11.81 11.84 11.27 11.28 1465919
2024-11-18 11.34 11.62 11.30 11.41 1548609
2024-11-19 11.24 11.39 11.00 11.03 958610
2024-11-20 11.10 11.53 11.06 11.45 1615786
2024-11-21 11.59 11.73 11.45 11.57 2542615
2024-11-22 11.54 11.76 11.43 11.45 1061696
2024-11-25 11.45 11.63 11.29 11.30 1385516
2024-11-26 11.30 11.57 11.12 11.16 1262517
2024-11-27 11.16 11.50 11.16 11.20 687142
2024-11-29 11.24 11.35 11.23 11.25 505984
2024-12-02 11.30 11.33 10.97 11.17 906202
2024-12-03 11.26 11.38 11.00 11.01 747515
2024-12-04 11.00 11.02 10.51 10.62 1059054
2024-12-05 10.46 10.70 10.22 10.24 1612397
2024-12-06 10.18 10.19 9.83 9.88 1628845
2024-12-09 10.09 10.57 10.07 10.21 1670889
2024-12-10 10.33 10.69 10.19 10.40 1678896
2024-12-11 10.44 10.46 10.17 10.25 1747236
2024-12-12 10.26 10.34 9.95 10.00 1819717
2024-12-13 10.01 10.13 9.86 9.96 1457327
2024-12-16 9.90 9.95 9.77 9.82 2792483
2024-12-17 9.75 9.84 9.50 9.80 2561853
2024-12-18 9.85 9.93 9.49 9.53 2339231
2024-12-19 9.74 9.76 9.13 9.16 2816767
2024-12-20 9.10 9.27 8.98 9.10 4291173
2024-12-23 9.08 9.11 8.89 9.08 1686529
2024-12-24 9.08 9.27 8.97 9.23 657072
2024-12-26 9.20 9.20 9.02 9.18 800273
2024-12-27 9.18 9.38 9.12 9.24 1272594
2024-12-30 9.30 9.75 9.23 9.63 1465246
2024-12-31 9.67 9.86 9.63 9.71 1520626
2025-01-02 9.98 10.27 9.90 10.07 2378578
2025-01-03 10.14 10.27 10.07 10.18 1800554
2025-01-06 10.18 10.34 9.82 9.93 2801382
2025-01-07 9.99 10.10 9.88 10.07 1988166
2025-01-08 9.96 10.11 9.85 9.97 1625216
2025-01-10 10.26 10.70 10.26 10.64 3316142
2025-01-13 10.72 10.86 10.44 10.66 2646544
2025-01-14 10.43 10.68 10.39 10.59 1596735
2025-01-15 10.79 10.82 10.57 10.78 1517264
2025-01-16 10.84 11.12 10.75 11.01 2088516
2025-01-17 10.94 11.01 10.63 10.90 1906507
2025-01-21 10.79 10.89 10.55 10.65 2031622
2025-01-22 10.58 10.76 10.41 10.46 1420057
2025-01-23 10.52 10.68 10.29 10.41 1993419
2025-01-24 10.34 10.37 10.08 10.19 1153122
2025-01-27 10.11 10.34 10.00 10.11 1672135
2025-01-28 10.14 10.16 9.81 9.93 925516
2025-01-29 9.90 10.00 9.75 9.93 1073389
2025-01-30 10.03 10.05 9.80 10.02 1197029
2025-01-31 9.97 10.23 9.73 9.92 1576210
2025-02-03 9.96 10.09 9.32 9.34 1837671
2025-02-04 9.11 9.66 9.06 9.59 2075007
2025-02-05 9.58 9.61 9.41 9.45 1381154
2025-02-06 9.51 9.56 9.25 9.30 1667131
2025-02-07 9.31 9.38 9.20 9.21 1332810
2025-02-10 9.34 9.77 9.34 9.73 1133752
2025-02-11 9.81 9.99 9.66 9.70 1306491
2025-02-12 9.59 9.61 9.17 9.21 1412513
2025-02-13 9.23 9.44 9.19 9.39 1558181
2025-02-14 9.46 9.70 9.27 9.36 1037081
2025-02-18 9.37 9.56 9.18 9.36 1555350
2025-02-19 9.40 9.57 9.32 9.42 1609209
2025-02-20 9.34 9.46 9.28 9.37 966585
2025-02-21 9.36 9.37 8.88 9.01 1591385
2025-02-24 9.01 9.01 8.84 8.84 1317336
2025-02-25 8.83 8.83 8.54 8.61 1780626
2025-02-26 8.65 8.73 8.48 8.68 1850685
2025-02-27 9.94 9.98 8.95 9.14 4857647
2025-02-28 9.14 9.22 8.88 9.00 2474010
2025-03-03 9.04 9.09 8.29 8.35 3124450
2025-03-04 8.24 8.60 8.05 8.48 2967851
2025-03-05 8.29 8.51 8.15 8.47 2104484
2025-03-06 8.39 8.48 8.25 8.36 1555311
2025-03-07 8.49 8.87 8.49 8.82 1751197
2025-03-10 8.91 9.00 8.56 8.60 1825765
2025-03-11 8.67 8.88 8.34 8.43 2235571

Explore More About TALO

Coins representing dividend payouts and trends

TALO Dividend History

Discover Talos Energy Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

TALO Stock Split History

Discover Talos Energy Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

TALO Historical Prices

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