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

VRT Historical Prices

Summary

Key Stock Metrics

53.60

(April 7, 2025)

52-Week Low

155.84

(January 24, 2025)

52-Week High

155.84

(January 24, 2025)

All-Time High

143.60

(September 19, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2018-07-30 9.70 9.90 9.70 9.85 329758
2018-07-31 9.85 9.85 9.85 9.85 8781
2018-08-01 10.00 10.00 9.96 9.98 80400
2018-08-02 9.98 9.99 9.98 9.99 21000
2018-08-06 10.09 10.09 9.95 9.96 6600
2018-08-07 9.95 9.95 9.95 9.95 500
2018-08-08 0.00 0.00 0.00 9.95 40
2018-08-09 9.90 9.90 9.90 9.90 500
2018-08-10 9.90 10.36 9.85 9.85 4060
2018-08-13 9.85 9.91 9.80 9.81 710771
2018-08-14 10.75 10.77 9.80 9.80 50082
2018-08-15 9.85 9.88 9.84 9.85 524698
2018-08-16 9.85 9.86 9.85 9.86 22925
2018-08-17 9.82 9.83 9.80 9.83 402100
2018-08-21 9.80 9.80 9.80 9.80 2100
2018-08-22 9.84 9.84 9.80 9.80 24825
2018-08-23 9.81 9.85 9.75 9.81 334302
2018-08-24 9.80 9.80 9.80 9.80 100000
2018-08-27 9.80 9.80 9.75 9.75 2381009
2018-08-28 9.76 9.76 9.72 9.75 685101
2018-08-29 9.80 9.80 9.77 9.80 52564
2018-08-30 9.80 9.80 9.80 9.80 300
2018-08-31 9.75 9.80 9.73 9.73 10605
2018-09-04 9.79 9.79 9.79 9.79 105
2018-09-05 9.75 9.80 9.75 9.80 2145
2018-09-06 9.80 9.80 9.80 9.80 3800
2018-09-07 9.78 9.78 9.78 9.78 4300
2018-09-10 9.75 9.87 9.75 9.87 125104
2018-09-11 9.75 9.75 9.74 9.75 179750
2018-09-12 9.75 9.80 9.75 9.80 483000
2018-09-13 0.00 0.00 0.00 9.80 10
2018-09-14 9.73 9.80 9.73 9.80 600
2018-09-17 9.84 9.84 9.75 9.75 264619
2018-09-18 9.77 9.77 9.75 9.77 7207
2018-09-19 9.78 9.84 9.77 9.78 280828
2018-09-20 9.75 9.78 9.73 9.73 47902
2018-09-21 9.75 9.77 9.75 9.75 74312
2018-09-24 9.78 9.78 9.77 9.77 371
2018-09-25 9.74 9.77 9.74 9.77 47289
2018-09-26 9.75 9.75 9.75 9.75 2289
2018-09-27 9.75 9.77 9.75 9.75 8971
2018-09-28 9.75 9.77 9.73 9.75 65418
2018-10-01 9.75 9.75 9.72 9.75 8200
2018-10-02 9.73 9.76 9.72 9.73 359575
2018-10-03 9.73 9.73 9.73 9.73 840
2018-10-04 9.74 9.76 9.72 9.76 62808
2018-10-05 9.76 9.76 9.72 9.72 41310
2018-10-08 9.72 9.75 9.72 9.75 1984
2018-10-09 9.78 9.78 9.72 9.72 3300
2018-10-10 9.72 9.74 9.70 9.74 391323
2018-10-11 9.74 9.74 9.71 9.74 15941
2018-10-12 9.73 9.75 9.73 9.75 284376
2018-10-15 9.70 9.75 9.70 9.73 6246
2018-10-16 9.75 9.75 9.70 9.74 10080
2018-10-17 9.73 9.75 9.73 9.75 19001
2018-10-18 9.76 9.76 9.76 9.76 438
2018-10-19 9.77 9.82 9.74 9.82 2624
2018-10-22 9.80 9.80 9.75 9.75 4914
2018-10-23 9.76 9.76 9.70 9.76 1303
2018-10-24 9.75 9.75 9.70 9.70 2585
2018-10-25 9.70 9.76 9.70 9.76 733
2018-10-26 9.75 9.75 9.70 9.70 5293
2018-10-29 9.75 9.75 9.75 9.75 1000
2018-10-30 9.77 9.77 9.74 9.74 8915
2018-10-31 9.76 9.76 9.71 9.71 1026
2018-11-02 9.76 9.76 9.71 9.75 1161
2018-11-05 9.85 9.85 9.72 9.72 13757
2018-11-06 9.77 9.77 9.70 9.77 4079
2018-11-07 9.78 9.82 9.70 9.70 69331
2018-11-08 9.75 9.85 9.70 9.70 279742
2018-11-09 9.70 9.85 9.70 9.84 15273
2018-11-12 9.84 9.85 9.83 9.83 3166
2018-11-13 9.84 9.84 9.75 9.75 460
2018-11-14 9.83 9.85 9.80 9.80 63946
2018-11-15 9.80 9.85 9.80 9.80 1178
2018-11-16 9.85 9.85 9.85 9.85 316
2018-11-19 9.82 9.84 9.75 9.75 119373
2018-11-20 9.84 9.84 9.81 9.81 7580
2018-11-21 9.83 9.83 9.75 9.75 8795
2018-11-23 9.83 9.83 9.81 9.83 885
2018-11-26 9.83 9.83 9.75 9.75 15735
2018-11-27 9.83 10.06 9.83 10.06 11321
2018-11-28 9.85 9.86 9.81 9.81 2048
2018-11-29 10.00 10.00 9.81 9.87 4258
2018-11-30 9.87 9.87 9.85 9.85 2144
2018-12-03 9.88 9.90 9.82 9.82 19678
2018-12-04 9.98 10.00 9.82 9.82 1124
2018-12-06 9.95 9.95 9.84 9.85 50500
2018-12-07 9.85 9.85 9.76 9.78 62789
2018-12-10 9.82 9.88 9.82 9.88 26967
2018-12-11 9.86 9.87 9.81 9.85 52261
2018-12-12 9.85 9.87 9.82 9.87 51079
2018-12-13 9.83 9.86 9.80 9.80 20165
2018-12-14 9.70 9.85 9.70 9.72 45668
2018-12-17 9.75 9.84 9.75 9.75 2211
2018-12-18 9.85 9.85 9.75 9.75 42651
2018-12-19 9.83 9.83 9.81 9.82 10730
2018-12-20 9.82 9.82 9.80 9.80 6800
2018-12-21 9.80 9.80 9.80 9.80 212123
2018-12-24 9.80 9.80 9.80 9.80 100
2018-12-26 9.84 9.84 9.80 9.80 2340
2018-12-27 9.79 9.80 9.73 9.73 2817
2018-12-28 9.83 9.83 9.73 9.73 8558
2018-12-31 9.77 9.80 9.73 9.80 21390
2019-01-02 9.75 9.83 9.75 9.75 2284
2019-01-03 9.75 9.81 9.75 9.75 1838
2019-01-04 9.75 9.79 9.75 9.78 16000
2019-01-07 9.78 9.84 9.78 9.81 18383
2019-01-08 9.85 9.88 9.76 9.80 221435
2019-01-09 9.81 9.84 9.78 9.82 25360
2019-01-10 9.80 9.85 9.77 9.77 39949
2019-01-11 9.85 9.85 9.77 9.84 34975
2019-01-14 9.76 9.85 9.76 9.83 27080
2019-01-15 9.84 9.85 9.79 9.85 16300
2019-01-16 9.85 9.86 9.81 9.81 21600
2019-01-17 9.85 9.85 9.81 9.85 373
2019-01-18 9.85 9.85 9.82 9.85 325961
2019-01-22 9.84 9.85 9.80 9.83 426907
2019-01-23 9.87 9.88 9.87 9.88 400
2019-01-24 9.82 9.87 9.82 9.87 395600
2019-01-25 9.85 9.87 9.85 9.86 101100
2019-01-28 9.86 9.88 9.86 9.87 103800
2019-01-29 9.87 9.90 9.86 9.86 2400
2019-01-30 9.87 9.89 9.87 9.89 4886
2019-01-31 9.87 9.93 9.86 9.87 7200
2019-02-01 9.95 9.95 9.95 9.95 686
2019-02-04 9.92 9.95 9.83 9.83 92034
2019-02-05 9.87 9.87 9.84 9.86 594421
2019-02-06 9.88 9.95 9.87 9.95 6283
2019-02-07 9.90 9.95 9.90 9.95 8757
2019-02-08 9.93 9.95 9.93 9.95 1783
2019-02-11 9.94 9.94 9.89 9.94 3994
2019-02-12 9.93 9.98 9.93 9.98 51122
2019-02-13 9.98 9.98 9.92 9.93 15143
2019-02-14 9.92 9.95 9.89 9.93 600691
2019-02-15 9.88 9.95 9.88 9.89 7427
2019-02-19 9.95 9.95 9.89 9.89 3110
2019-02-20 9.90 9.90 9.86 9.86 92667
2019-02-21 9.95 9.95 9.95 9.95 2739
2019-02-22 9.94 9.94 9.90 9.90 3047
2019-02-26 9.93 9.95 9.91 9.95 3307
2019-02-27 9.92 9.95 9.88 9.93 74019
2019-03-01 9.95 9.95 9.94 9.94 23612
2019-03-04 9.93 9.95 9.93 9.95 1396
2019-03-05 9.93 10.00 9.93 10.00 488611
2019-03-06 10.00 10.03 9.95 10.03 9289
2019-03-07 10.00 10.01 9.97 9.97 52221
2019-03-08 9.97 9.97 9.95 9.97 11617
2019-03-11 9.95 9.97 9.95 9.96 140100
2019-03-12 9.97 9.97 9.93 9.93 65764
2019-03-13 9.97 9.98 9.95 9.95 513793
2019-03-14 9.95 9.97 9.95 9.95 10246
2019-03-15 9.94 9.98 9.94 9.98 775
2019-03-18 9.97 9.99 9.97 9.99 8088
2019-03-19 10.00 10.00 9.97 9.98 133660
2019-03-20 9.98 9.99 9.97 9.97 127183
2019-03-21 9.95 9.96 9.94 9.94 3816
2019-03-22 9.99 9.99 9.94 9.95 197963
2019-03-25 9.99 9.99 9.97 9.97 1757
2019-03-26 9.99 10.04 9.99 10.01 238128
2019-03-27 9.99 10.02 9.97 9.99 141406
2019-03-28 10.03 10.03 9.99 10.00 759
2019-03-29 10.02 10.05 10.00 10.02 122017
2019-04-01 10.01 10.01 9.99 9.99 92642
2019-04-02 10.01 10.01 9.99 10.00 31687
2019-04-03 10.03 10.03 10.00 10.02 71117
2019-04-04 10.03 10.03 9.97 9.97 361596
2019-04-05 10.02 10.03 10.01 10.01 261184
2019-04-08 10.06 10.06 10.02 10.03 1256
2019-04-09 10.00 10.00 10.00 10.00 167
2019-04-10 10.00 10.02 10.00 10.00 3138
2019-04-11 10.02 10.02 9.99 9.99 652
2019-04-12 10.05 10.05 10.00 10.00 4590
2019-04-15 10.02 10.07 10.02 10.07 650
2019-04-16 0.00 0.00 0.00 10.07 91
2019-04-17 10.05 10.05 10.05 10.05 7094
2019-04-22 10.02 10.06 10.01 10.01 286141
2019-04-23 10.06 10.08 10.06 10.06 360338
2019-04-24 10.07 10.10 10.07 10.10 54577
2019-04-25 10.08 10.08 10.07 10.08 300701
2019-04-26 10.12 10.12 10.12 10.12 475
2019-04-29 10.06 10.10 10.06 10.10 325952
2019-04-30 10.12 10.12 10.12 10.12 708
2019-05-01 10.15 10.15 10.10 10.12 24208
2019-05-02 10.12 10.12 10.10 10.10 708
2019-05-03 10.10 10.10 10.10 10.10 804
2019-05-06 10.05 10.10 10.05 10.10 53018
2019-05-07 10.09 10.09 10.09 10.09 2200
2019-05-08 10.11 10.11 10.11 10.11 200
2019-05-09 10.10 10.10 10.06 10.06 1955
2019-05-10 10.09 10.09 10.08 10.08 19687
2019-05-13 10.05 10.06 10.05 10.06 286
2019-05-14 10.09 10.10 10.08 10.08 4432
2019-05-15 10.13 10.13 10.09 10.10 934
2019-05-16 10.10 10.10 10.10 10.10 52059
2019-05-17 0.00 0.00 0.00 10.10 23
2019-05-20 10.09 10.09 10.09 10.09 5021
2019-05-21 10.12 10.12 10.09 10.09 5735
2019-05-22 10.10 10.10 10.09 10.09 7340
2019-05-23 10.10 10.10 10.06 10.06 25141
2019-05-24 10.08 10.10 10.07 10.07 755151
2019-05-28 10.08 10.10 10.07 10.07 2406810
2019-05-29 10.09 10.09 10.08 10.08 54780
2019-05-30 10.14 10.14 10.07 10.08 342728
2019-05-31 10.09 10.09 10.07 10.08 1460
2019-06-03 10.19 10.19 10.10 10.10 39691
2019-06-04 10.10 10.10 10.07 10.10 11862
2019-06-05 10.10 10.10 10.10 10.10 400
2019-06-06 10.09 10.09 10.07 10.09 3000
2019-06-07 10.10 10.10 10.09 10.10 35159
2019-06-10 10.10 10.10 10.09 10.09 28560
2019-06-11 10.09 10.09 10.09 10.09 1044
2019-06-12 10.10 10.10 10.10 10.10 10686
2019-06-13 10.09 10.10 10.09 10.09 20600
2019-06-14 10.09 10.14 10.09 10.10 3270116
2019-06-18 10.10 10.14 10.10 10.10 690
2019-06-19 10.10 10.11 10.10 10.11 545
2019-06-20 10.11 10.12 10.11 10.11 1225
2019-06-21 10.14 10.19 10.14 10.19 8687
2019-06-24 10.18 10.18 10.15 10.15 11140
2019-06-25 10.11 10.16 10.11 10.13 112177
2019-06-26 10.14 10.16 10.14 10.14 301522
2019-06-27 10.14 10.17 10.10 10.12 776472
2019-06-28 10.13 10.14 10.10 10.14 9607
2019-07-01 10.12 10.12 10.11 10.11 1783
2019-07-02 10.14 10.14 10.10 10.14 46689
2019-07-03 10.14 10.14 10.14 10.14 125173
2019-07-05 10.14 10.14 10.13 10.13 95722
2019-07-08 10.14 10.19 10.12 10.16 1561315
2019-07-09 10.16 10.17 10.16 10.17 631
2019-07-10 10.22 10.22 10.18 10.20 2810
2019-07-11 10.21 10.21 10.16 10.17 107417
2019-07-12 10.22 10.22 10.18 10.18 109773
2019-07-15 10.19 10.19 10.19 10.19 10123
2019-07-16 0.00 0.00 0.00 10.19 25
2019-07-17 10.15 10.15 10.15 10.15 155018
2019-07-18 10.11 10.20 10.11 10.16 2091519
2019-07-19 10.09 10.21 10.09 10.18 4649
2019-07-22 10.20 10.20 10.20 10.20 218
2019-07-23 0.00 0.00 0.00 10.20 16
2019-07-24 10.16 10.21 10.16 10.21 1490
2019-07-25 10.27 10.27 10.13 10.18 162808
2019-07-26 10.25 10.25 10.16 10.23 50745
2019-07-29 10.14 10.24 10.14 10.22 20184
2019-07-30 10.22 10.25 10.20 10.25 34877
2019-07-31 10.25 10.25 10.17 10.19 40364
2019-08-01 10.10 10.24 10.10 10.20 226363
2019-08-02 10.27 10.27 10.15 10.25 62639
2019-08-05 10.23 10.25 10.18 10.18 586
2019-08-06 10.25 10.25 10.22 10.22 21046
2019-08-07 10.13 10.25 10.13 10.18 57603
2019-08-08 10.17 10.22 10.17 10.18 5807
2019-08-09 10.10 10.25 10.10 10.19 19609
2019-08-12 10.23 10.23 10.23 10.23 185
2019-08-13 10.18 10.25 10.18 10.23 10781
2019-08-14 10.21 10.25 10.21 10.25 1912
2019-08-15 10.22 10.24 10.21 10.24 13819
2019-08-16 10.23 10.24 10.23 10.24 1400
2019-08-19 10.24 10.29 10.24 10.25 10068
2019-08-20 10.25 10.25 10.12 10.12 9323
2019-08-21 10.25 10.25 10.25 10.25 132
2019-08-22 10.24 10.25 10.17 10.25 7240
2019-08-23 10.23 10.23 10.20 10.20 6420
2019-08-26 10.20 10.24 10.19 10.22 121835
2019-08-27 10.29 10.29 10.20 10.20 913
2019-08-28 10.20 10.20 10.19 10.19 2212
2019-08-29 10.19 10.19 10.17 10.17 777
2019-08-30 10.20 10.25 10.20 10.25 1169
2019-09-03 10.20 10.25 10.19 10.23 124880
2019-09-04 10.24 10.24 10.23 10.23 645
2019-09-05 10.23 10.23 10.23 10.23 260
2019-09-06 10.22 10.22 10.19 10.19 206185
2019-09-09 10.19 10.20 10.19 10.19 383495
2019-09-10 10.22 10.22 10.19 10.19 309
2019-09-11 10.19 10.20 10.19 10.20 10181
2019-09-12 10.23 10.24 10.19 10.20 4301
2019-09-13 10.20 10.24 10.20 10.24 59644
2019-09-16 10.21 10.23 10.20 10.22 392910
2019-09-17 10.19 10.23 10.19 10.22 3955
2019-09-18 10.22 10.22 10.20 10.22 29479
2019-09-19 10.25 10.25 10.22 10.22 24776
2019-09-20 10.20 10.28 10.20 10.28 333089
2019-09-23 10.39 10.39 10.23 10.25 57412
2019-09-24 10.23 10.24 10.21 10.23 26074
2019-09-25 10.25 10.25 10.24 10.24 2946
2019-09-26 10.25 10.29 10.22 10.27 106399
2019-09-27 10.27 10.27 10.25 10.27 8709
2019-09-30 10.27 10.27 10.20 10.20 1109
2019-10-01 10.25 10.25 10.23 10.23 2340
2019-10-02 10.20 10.25 10.20 10.22 1301
2019-10-03 10.24 10.24 10.23 10.23 50750
2019-10-04 10.22 10.27 10.22 10.27 107465
2019-10-07 10.28 10.28 10.24 10.25 20604
2019-10-08 10.23 10.23 10.22 10.23 1127
2019-10-09 10.23 10.25 10.23 10.23 234231
2019-10-10 10.23 10.24 10.22 10.24 12223
2019-10-11 10.23 10.23 10.23 10.23 361
2019-10-14 10.23 10.25 10.23 10.23 74562
2019-10-15 10.25 10.30 10.22 10.22 128508
2019-10-16 10.28 10.28 10.24 10.24 4705
2019-10-17 10.24 10.25 10.20 10.22 263004
2019-10-18 10.22 10.22 10.22 10.22 100
2019-10-21 10.22 10.24 10.22 10.24 1504
2019-10-22 10.24 10.24 10.24 10.24 404020
2019-10-23 10.24 10.30 10.24 10.27 660219
2019-10-24 10.27 10.27 10.27 10.27 76200
2019-10-25 10.25 10.30 10.24 10.27 450566
2019-10-28 10.29 10.29 10.25 10.27 54278
2019-10-30 10.28 10.28 10.28 10.28 200
2019-10-31 10.28 10.28 10.27 10.27 1414
2019-11-01 0.00 0.00 0.00 10.27 72
2019-11-04 0.00 0.00 0.00 10.27 20
2019-11-05 10.24 10.25 10.24 10.24 52092
2019-11-06 10.27 10.27 10.27 10.27 10005
2019-11-07 0.00 0.00 0.00 10.27 1
2019-11-08 10.27 10.28 10.24 10.24 45615
2019-11-11 0.00 0.00 0.00 10.24 2
2019-11-12 10.26 10.26 10.24 10.26 2231716
2019-11-13 10.24 10.25 10.23 10.24 1602347
2019-11-14 10.24 10.26 10.24 10.24 126078
2019-11-15 10.24 10.28 10.23 10.28 27778
2019-11-18 10.24 10.25 10.23 10.24 20734
2019-11-19 10.24 10.24 10.24 10.24 5000
2019-11-20 0.00 0.00 0.00 10.24 7
2019-11-21 10.25 10.25 10.25 10.25 27230
2019-11-22 10.23 10.25 10.23 10.25 482
2019-11-25 10.28 10.28 10.23 10.23 1650833
2019-11-26 10.23 10.24 10.23 10.23 4958
2019-11-29 10.23 10.23 10.23 10.23 15007
2019-12-02 10.26 10.35 10.25 10.35 2611014
2019-12-03 10.35 10.38 10.35 10.38 411618
2019-12-04 10.36 10.40 10.36 10.38 151548
2019-12-05 10.38 10.38 10.35 10.38 4954
2019-12-06 10.38 10.39 10.38 10.39 2890
2019-12-09 10.40 10.46 10.39 10.45 665122
2019-12-10 10.71 11.05 10.59 10.62 20965502
2019-12-11 10.83 11.10 10.70 11.04 8038916
2019-12-12 11.10 11.50 11.04 11.07 6818860
2019-12-13 11.10 11.14 10.91 10.94 1196584
2019-12-16 11.00 11.04 10.84 10.90 372368
2019-12-17 10.94 11.04 10.80 10.89 1448383
2019-12-18 10.85 10.90 10.80 10.85 256790
2019-12-19 10.84 10.90 10.81 10.86 295599
2019-12-20 10.85 11.01 10.85 10.98 2357261
2019-12-23 10.98 11.03 10.92 10.95 223894
2019-12-24 10.94 11.00 10.85 10.90 275673
2019-12-26 10.95 10.96 10.90 10.92 501710
2019-12-27 10.95 10.98 10.90 10.94 809894
2019-12-30 11.01 11.01 10.90 10.92 421167
2019-12-31 10.95 11.04 10.95 11.03 1540536
2020-01-02 11.12 11.29 11.01 11.22 1033787
2020-01-03 11.19 11.27 11.13 11.24 646326
2020-01-06 11.17 11.38 11.17 11.32 953962
2020-01-07 11.25 11.50 11.25 11.41 1311321
2020-01-08 11.40 11.48 11.36 11.45 1258766
2020-01-09 11.50 11.83 11.48 11.75 3353929
2020-01-10 11.83 11.88 11.52 11.67 3927919
2020-01-13 11.58 11.77 11.56 11.67 1175948
2020-01-14 11.74 11.83 11.65 11.70 564749
2020-01-15 11.75 11.86 11.63 11.71 1517671
2020-01-16 11.70 11.91 11.67 11.67 684517
2020-01-17 11.70 11.70 11.40 11.40 1550838
2020-01-21 11.59 11.69 11.47 11.50 1932744
2020-01-22 11.52 11.72 11.50 11.59 1907434
2020-01-23 11.55 11.75 11.41 11.70 2965797
2020-01-24 11.70 12.16 11.70 11.91 3502682
2020-01-27 11.83 12.28 11.77 12.16 4482042
2020-01-28 12.15 12.71 12.15 12.51 2480504
2020-01-29 12.50 12.95 12.40 12.63 2262522
2020-01-30 12.74 12.85 12.45 12.49 1207071
2020-01-31 12.47 12.50 12.28 12.40 2143960
2020-02-03 12.40 12.51 12.31 12.38 1195115
2020-02-04 12.47 12.87 12.35 12.69 1775011
2020-02-05 12.70 12.83 12.48 12.79 1138577
2020-02-06 12.77 13.54 12.62 12.86 2820775
2020-02-07 13.15 13.20 12.70 12.88 475742
2020-02-10 13.20 13.43 12.88 13.00 738005
2020-02-11 13.75 13.75 12.51 12.75 2963503
2020-02-12 12.65 13.15 12.50 12.50 1178314
2020-02-13 12.66 12.91 12.45 12.67 1863787
2020-02-14 13.10 13.18 12.80 13.00 2181960
2020-02-18 13.00 13.50 13.00 13.34 3368475
2020-02-19 13.45 13.50 13.34 13.46 1836379
2020-02-20 13.41 13.50 12.90 13.00 2198959
2020-02-21 13.34 13.34 12.70 12.85 2137084
2020-02-24 12.09 12.77 12.09 12.69 2670249
2020-02-25 12.84 13.07 12.20 12.50 3332867
2020-02-26 12.88 12.95 12.23 12.32 2051492
2020-02-27 12.20 12.57 11.65 11.84 3491181
2020-02-28 11.39 12.00 11.11 11.79 2809951
2020-03-02 11.80 11.94 11.24 11.76 1710006
2020-03-03 11.90 11.91 10.87 11.14 3235456
2020-03-04 11.35 11.63 11.07 11.24 3358019
2020-03-05 11.12 11.12 10.47 10.49 3424893
2020-03-06 10.31 10.34 9.59 10.00 3305505
2020-03-09 8.50 10.90 8.50 9.95 3629621
2020-03-10 10.09 11.35 10.03 11.10 3061764
2020-03-11 10.67 10.95 10.25 10.65 2294058
2020-03-12 10.22 10.40 8.62 8.70 4272838
2020-03-13 9.20 9.67 8.05 8.90 4997566
2020-03-16 7.89 7.89 6.70 7.73 5696068
2020-03-17 7.80 7.80 6.50 7.25 2917709
2020-03-18 6.75 6.76 5.00 5.57 5092456
2020-03-19 5.65 7.12 4.75 6.76 3926032
2020-03-20 6.66 7.40 6.65 7.36 3384063
2020-03-23 7.12 7.34 6.01 6.76 3538381
2020-03-24 7.11 7.68 7.09 7.68 3402957
2020-03-25 7.70 9.15 7.29 8.92 1863678
2020-03-26 8.65 9.00 8.58 8.88 2393641
2020-03-27 8.48 8.48 7.74 8.22 2577767
2020-03-30 8.19 8.34 7.99 8.14 1332676
2020-03-31 8.02 8.71 7.81 8.65 1628753
2020-04-01 8.54 8.64 7.91 8.07 2206309
2020-04-02 8.06 8.41 7.92 8.13 1339208
2020-04-03 8.10 8.17 7.66 7.90 1483071
2020-04-06 8.08 8.76 8.05 8.60 1415926
2020-04-07 9.02 9.28 8.10 8.14 1974679
2020-04-08 8.23 8.73 8.19 8.50 1550591
2020-04-09 8.80 9.36 8.75 9.19 2207526
2020-04-13 8.97 9.76 8.95 9.65 2202695
2020-04-14 9.72 10.37 9.72 9.88 2254348
2020-04-15 9.70 10.02 9.24 9.72 1091608
2020-04-16 9.77 10.15 9.67 10.00 1551075
2020-04-17 10.33 10.60 10.08 10.28 2105732
2020-04-20 10.13 10.60 9.85 10.26 865774
2020-04-21 10.08 10.32 9.76 9.98 2111253
2020-04-22 10.12 10.35 9.84 10.00 1884469
2020-04-23 10.01 10.38 9.87 10.09 981040
2020-04-24 10.23 10.47 10.04 10.26 753698
2020-04-27 10.40 10.57 10.21 10.37 1096789
2020-04-28 10.50 10.81 10.10 10.45 1191953
2020-04-29 10.71 10.86 10.50 10.65 1242380
2020-04-30 10.63 10.84 10.06 10.59 1567048
2020-05-01 10.42 10.59 9.82 10.29 2055298
2020-05-04 10.40 10.40 9.98 10.09 1527421
2020-05-05 10.13 10.50 10.10 10.40 2763663
2020-05-06 9.85 10.87 9.72 10.65 4518485
2020-05-07 11.03 11.36 10.79 10.87 2720542
2020-05-08 10.96 11.40 10.90 11.01 2308560
2020-05-11 11.23 11.80 11.06 11.54 2556448
2020-05-12 11.64 11.80 11.48 11.56 1971722
2020-05-13 11.53 11.65 11.07 11.24 2782986
2020-05-14 11.07 11.64 10.75 11.59 1927100
2020-05-15 11.50 11.63 11.28 11.45 1591749
2020-05-18 11.75 12.25 11.44 11.71 2161805
2020-05-19 11.69 12.18 11.65 11.75 1527600
2020-05-20 12.00 12.44 11.96 11.97 2236488
2020-05-21 12.01 12.30 11.77 12.02 2635358
2020-05-22 12.06 12.18 11.98 12.07 2370674
2020-05-26 12.47 12.58 12.21 12.49 3573417
2020-05-27 12.75 12.75 12.31 12.45 3815187
2020-05-28 12.55 12.80 12.25 12.55 1189082
2020-05-29 12.43 12.83 12.12 12.73 3242438
2020-06-01 12.75 13.61 12.73 13.31 2224666
2020-06-02 13.27 13.66 13.10 13.47 2440443
2020-06-03 13.60 14.01 13.44 13.92 2661900
2020-06-04 13.70 14.07 13.47 13.64 2451918
2020-06-05 13.96 14.42 13.68 14.00 2637985
2020-06-08 14.23 15.03 14.05 14.86 7791451
2020-06-09 14.69 15.05 14.16 14.22 2446156
2020-06-10 14.28 14.54 14.08 14.22 2268671
2020-06-11 13.78 14.02 13.44 13.54 2480528
2020-06-12 13.95 14.55 13.90 14.26 2562201
2020-06-15 13.96 14.32 13.87 14.24 2419584
2020-06-16 14.54 14.84 14.33 14.49 2556448
2020-06-17 14.61 14.61 13.93 14.16 4404759
2020-06-18 14.02 14.44 14.02 14.27 5284365
2020-06-19 14.34 14.47 13.76 13.82 5114572
2020-06-22 13.78 13.90 13.16 13.48 7418154
2020-06-23 13.77 14.01 13.43 13.58 7218315
2020-06-24 13.48 13.66 13.04 13.19 2230433
2020-06-25 13.19 13.27 12.67 12.98 2936838
2020-06-26 13.01 13.16 12.09 12.27 16064141
2020-06-29 12.42 13.11 12.11 13.11 2720743
2020-06-30 13.14 13.64 12.79 13.56 3386549
2020-07-01 13.50 14.04 13.37 13.97 3588975
2020-07-02 14.17 14.17 13.91 14.07 2013073
2020-07-06 14.29 14.35 13.88 13.97 1592654
2020-07-07 13.93 13.93 13.51 13.62 2169265
2020-07-08 13.61 13.97 13.61 13.83 3022713
2020-07-09 13.82 14.00 13.47 13.88 2176355
2020-07-10 13.92 14.01 13.68 13.90 1746889
2020-07-13 14.00 14.02 13.41 13.54 3102151
2020-07-14 13.45 13.89 13.45 13.85 1694500
2020-07-15 14.00 14.02 13.90 14.00 3458901
2020-07-16 13.95 14.05 13.82 13.88 1537390
2020-07-17 13.94 14.33 13.91 14.24 2682811
2020-07-20 14.41 14.57 13.94 13.99 1466693
2020-07-21 14.02 14.12 13.84 13.88 1519140
2020-07-22 13.85 13.85 13.54 13.76 2370209
2020-07-23 13.74 13.89 13.51 13.56 2122804
2020-07-24 13.50 13.58 13.21 13.58 1550890
2020-07-27 13.56 13.69 13.45 13.66 947924
2020-07-28 13.54 13.73 13.51 13.55 1183901
2020-07-29 13.61 14.02 13.61 14.00 1137464
2020-07-30 13.78 14.29 13.70 14.25 1261557
2020-07-31 14.30 14.57 14.07 14.50 1462089
2020-08-03 14.66 15.10 14.65 15.01 3192639
2020-08-04 15.24 15.55 14.83 15.20 2256114
2020-08-05 16.71 17.23 16.43 16.89 4648771
2020-08-06 16.95 16.99 16.10 16.42 3011283
2020-08-07 16.43 16.77 16.38 16.49 1753209
2020-08-10 16.64 17.13 16.64 16.88 2350236
2020-08-11 17.08 17.11 16.69 16.77 2344406
2020-08-12 16.03 16.51 15.63 15.76 4877456
2020-08-13 16.43 16.71 16.10 16.66 12446485
2020-08-14 16.69 16.80 16.29 16.30 2871713
2020-08-17 16.32 16.43 15.75 15.75 4364857
2020-08-18 15.75 15.93 15.50 15.50 3634390
2020-08-19 15.50 15.80 15.42 15.68 3102811
2020-08-20 15.63 16.37 15.45 16.20 3072491
2020-08-21 16.08 16.18 15.90 15.91 4479150
2020-08-24 16.01 16.55 16.01 16.50 3710191
2020-08-25 16.53 17.04 16.53 16.92 2553824
2020-08-26 16.87 17.05 16.57 16.74 1933022
2020-08-27 16.78 16.97 16.42 16.75 1988381
2020-08-28 16.91 17.06 16.45 16.50 1167120
2020-08-31 16.56 16.69 16.01 16.23 1802690
2020-09-01 16.23 16.69 16.06 16.44 1393554
2020-09-02 16.50 16.68 16.23 16.64 1696139
2020-09-03 16.51 16.59 15.77 15.96 2272461
2020-09-04 16.00 16.35 15.50 16.10 2199480
2020-09-08 16.21 16.67 15.89 16.35 2792908
2020-09-09 16.43 16.99 16.43 16.85 2324876
2020-09-10 17.09 17.46 16.80 16.91 2899772
2020-09-11 17.01 17.21 16.73 16.95 1451246
2020-09-14 17.20 17.59 17.14 17.54 2518236
2020-09-15 18.00 18.00 17.52 17.66 2277396
2020-09-16 17.70 17.94 17.57 17.58 2338879
2020-09-17 17.38 17.83 17.20 17.40 2589615
2020-09-18 17.52 17.77 17.39 17.61 11179647
2020-09-21 17.23 17.28 16.75 16.95 3094368
2020-09-22 17.08 17.19 16.68 16.97 1667677
2020-09-23 16.97 17.04 16.46 16.73 2038920
2020-09-24 16.63 16.82 16.29 16.64 1479659
2020-09-25 16.74 16.90 16.45 16.82 1291009
2020-09-28 17.11 17.21 16.77 16.97 1916458
2020-09-29 17.00 17.21 16.84 17.13 2273827
2020-09-30 17.08 17.53 17.03 17.32 2140643
2020-10-01 17.58 17.90 17.32 17.90 3281634
2020-10-02 17.26 18.04 17.24 17.59 2072488
2020-10-05 17.84 18.10 17.60 17.80 4075524
2020-10-06 17.88 18.20 17.69 17.84 2456238
2020-10-07 18.01 18.23 17.80 18.10 2521111
2020-10-08 18.24 18.40 18.00 18.14 1661541
2020-10-09 18.24 18.37 17.95 18.04 1036033
2020-10-12 18.17 18.25 17.84 17.98 1562093
2020-10-13 17.82 18.09 17.76 17.93 1520466
2020-10-14 18.43 18.64 18.20 18.31 2604821
2020-10-15 18.02 18.50 17.90 18.33 2096567
2020-10-16 18.50 18.59 18.30 18.34 3382432
2020-10-19 18.86 18.93 18.21 18.32 3165937
2020-10-20 18.36 18.84 18.34 18.51 1921166
2020-10-21 18.63 18.88 18.48 18.57 2029862
2020-10-22 18.63 19.08 18.60 19.05 2902152
2020-10-23 19.00 19.18 18.45 18.84 2237622
2020-10-26 18.62 18.65 18.04 18.17 3688438
2020-10-27 18.15 18.28 17.71 17.92 2148218
2020-10-28 17.54 17.90 17.51 17.60 1650832
2020-10-29 17.74 18.00 17.52 17.94 1506661
2020-10-30 17.84 18.01 17.32 17.65 2097124
2020-11-02 17.89 18.13 17.29 17.41 3679760
2020-11-03 17.62 17.91 17.27 17.60 2448034
2020-11-04 17.65 18.65 17.24 17.35 3916014
2020-11-05 17.93 18.10 17.21 17.28 2086197
2020-11-06 17.32 17.45 16.88 16.96 2642651
2020-11-09 17.87 17.98 16.85 16.90 3974592
2020-11-10 16.90 17.00 16.65 16.82 2996243
2020-11-11 16.96 17.35 16.82 17.35 1742425
2020-11-12 17.47 17.61 17.06 17.31 1934489
2020-11-13 17.97 18.20 17.65 17.99 16417783
2020-11-16 18.25 18.47 17.94 18.27 6663799
2020-11-17 18.17 18.63 18.11 18.41 3459954
2020-11-18 18.45 18.67 18.09 18.10 4944997
2020-11-19 18.19 18.66 18.01 18.54 2605768
2020-11-20 18.42 18.72 18.40 18.62 2086578
2020-11-23 18.80 19.00 18.71 18.97 2501690
2020-11-24 19.04 19.15 18.49 18.64 3199558
2020-11-25 18.54 18.91 18.29 18.83 1766638
2020-11-27 18.94 18.99 18.73 18.85 831245
2020-11-30 18.85 19.15 18.52 18.70 2224014
2020-12-01 18.77 19.41 18.56 19.39 6335568
2020-12-02 19.41 19.58 18.95 19.39 2584288
2020-12-03 19.40 19.75 19.10 19.24 3120000
2020-12-04 19.40 19.75 19.24 19.75 1927956
2020-12-07 19.79 19.79 19.20 19.39 2415657
2020-12-08 19.67 19.91 19.40 19.91 3607786
2020-12-09 20.04 20.14 18.75 18.92 4283835
2020-12-10 18.66 19.15 18.66 19.03 3212253
2020-12-11 19.00 19.41 18.95 18.98 3147190
2020-12-14 19.10 19.25 18.62 19.03 2983145
2020-12-15 19.22 19.26 18.93 19.00 2411082
2020-12-16 18.83 18.98 18.56 18.75 3401613
2020-12-17 18.86 19.47 18.72 19.28 4416147
2020-12-18 19.37 19.59 18.98 19.19 4474284
2020-12-21 18.95 19.20 18.88 19.01 2361876
2020-12-22 19.11 19.17 18.68 18.96 2289096
2020-12-23 19.05 19.11 18.89 19.00 1814873
2020-12-24 18.89 19.06 18.88 18.93 506062
2020-12-28 19.12 19.16 18.64 18.65 2069769
2020-12-29 18.72 18.78 18.41 18.50 1927689
2020-12-30 18.50 18.81 18.44 18.59 1942074
2020-12-31 18.65 18.81 18.47 18.67 1724290
2021-01-04 18.76 18.84 18.34 18.52 3548838
2021-01-05 18.46 18.65 18.09 18.15 3283460
2021-01-06 18.17 18.42 17.93 18.25 4894526
2021-01-07 18.54 18.65 18.10 18.27 3248195
2021-01-08 18.22 18.47 17.88 18.07 6195006
2021-01-11 17.97 18.37 17.95 18.08 3523174
2021-01-12 18.13 18.44 18.13 18.37 4936880
2021-01-13 18.39 18.70 18.14 18.69 5570359
2021-01-14 18.87 19.00 18.60 18.78 6251982
2021-01-15 18.63 19.56 18.63 19.51 4458239
2021-01-19 19.79 20.64 19.60 20.61 7240602
2021-01-20 21.15 21.49 20.62 20.79 10998695
2021-01-21 20.89 21.07 20.13 20.61 6646698
2021-01-22 20.53 20.68 19.85 20.01 3341146
2021-01-25 20.00 20.27 19.68 20.20 3258170
2021-01-26 20.46 20.96 20.46 20.71 4830748
2021-01-27 20.32 20.32 19.58 19.69 7543922
2021-01-28 19.86 20.20 19.37 20.02 4299137
2021-01-29 20.01 20.47 19.64 20.12 4961995
2021-02-01 20.42 20.63 19.91 20.14 4228277
2021-02-02 20.25 20.37 19.98 20.12 3230273
2021-02-03 20.15 20.35 19.56 20.09 2695598
2021-02-04 20.18 20.58 20.02 20.56 2044559
2021-02-05 20.70 21.18 20.61 20.90 2862101
2021-02-08 21.06 21.31 20.98 21.31 3150852
2021-02-09 21.28 21.40 20.87 20.90 1609627
2021-02-10 20.97 21.59 20.69 21.31 2409514
2021-02-11 21.47 22.43 20.98 21.16 2739771
2021-02-12 21.03 21.63 21.03 21.44 2935363
2021-02-16 21.60 21.70 21.12 21.30 3156794
2021-02-17 21.10 21.27 20.69 21.15 2536019
2021-02-18 20.94 21.23 20.68 21.03 2742340
2021-02-19 21.21 21.81 21.13 21.63 3680592
2021-02-22 21.50 21.79 21.26 21.33 2835254
2021-02-23 20.53 21.73 19.90 21.70 5856799
2021-02-24 20.00 21.37 19.47 20.80 9617223
2021-02-25 21.40 21.40 19.95 20.33 7092560
2021-02-26 20.49 21.07 20.22 20.93 4102968
2021-03-01 21.00 21.54 20.72 21.32 9549768
2021-03-02 21.30 21.60 20.81 20.95 4736542
2021-03-03 21.08 21.39 20.72 20.90 4456237
2021-03-04 20.77 21.16 19.21 20.04 8668946
2021-03-05 20.26 20.47 18.96 20.05 7871375
2021-03-08 20.10 20.49 19.50 19.66 4648451
2021-03-09 20.13 20.38 19.83 20.21 4125989
2021-03-10 20.41 20.78 20.19 20.63 3875608
2021-03-11 21.00 21.53 20.90 21.17 5271685
2021-03-12 21.00 21.41 20.90 21.07 2404142
2021-03-15 21.23 21.30 20.89 21.11 3331501
2021-03-16 21.07 21.26 20.23 20.42 3141979
2021-03-17 20.07 20.79 20.07 20.71 3053113
2021-03-18 20.59 20.79 20.21 20.24 3094628
2021-03-19 20.15 20.69 19.99 20.45 4649394
2021-03-22 20.36 20.57 19.96 20.36 3272838
2021-03-23 20.36 20.54 19.48 19.54 3831307
2021-03-24 19.55 19.83 19.14 19.20 2981790
2021-03-25 19.00 19.48 18.53 19.41 5115168
2021-03-26 19.50 19.83 19.28 19.49 6852362
2021-03-29 19.47 19.65 19.09 19.28 4390741
2021-03-30 19.29 19.90 18.91 19.78 7039607
2021-03-31 19.95 20.28 19.72 20.00 3594830
2021-04-01 20.19 21.02 20.02 21.01 4111797
2021-04-05 21.25 21.35 20.80 20.97 2572233
2021-04-06 20.95 21.61 20.76 21.54 3588750
2021-04-07 21.53 21.67 21.08 21.17 2482025
2021-04-08 22.01 22.11 21.17 21.49 2850805
2021-04-09 21.37 21.52 21.23 21.43 1855349
2021-04-12 21.33 21.70 21.31 21.60 1816385
2021-04-13 21.66 21.97 21.50 21.96 3224565
2021-04-14 22.00 22.31 21.97 22.14 4170730
2021-04-15 22.35 22.55 22.22 22.40 6105028
2021-04-16 22.56 22.73 22.28 22.47 3932082
2021-04-19 22.32 22.49 22.11 22.25 3582459
2021-04-20 22.25 22.34 21.33 21.78 4778452
2021-04-21 21.69 21.93 21.53 21.80 2333187
2021-04-22 22.03 22.06 21.68 21.97 2973912
2021-04-23 22.13 22.21 21.75 21.77 2426535
2021-04-26 21.79 22.47 21.79 22.40 4198636
2021-04-27 22.40 23.27 22.21 23.08 4705982
2021-04-28 23.16 23.16 22.41 22.99 6045086
2021-04-29 23.26 23.48 22.89 23.25 3677774
2021-04-30 23.03 23.18 22.63 22.70 2825060
2021-05-03 22.93 23.02 22.51 22.82 2853393
2021-05-04 22.53 22.72 22.29 22.60 3274201
2021-05-05 22.66 22.92 22.47 22.89 2474682
2021-05-06 22.87 23.09 22.39 22.86 2999781
2021-05-07 22.88 23.14 22.73 23.01 2921411
2021-05-10 23.01 23.09 22.58 22.70 1814986
2021-05-11 22.32 22.64 22.20 22.36 1979845
2021-05-12 22.18 22.54 21.73 21.76 2717531
2021-05-13 21.90 22.45 21.86 22.21 1967461
2021-05-14 22.33 23.37 22.22 23.31 2018591
2021-05-17 23.22 23.29 22.95 23.13 2584921
2021-05-18 23.13 23.64 23.05 23.19 1826584
2021-05-19 23.01 23.47 22.63 23.46 2364823
2021-05-20 23.61 23.88 23.45 23.65 2184047
2021-05-21 23.89 24.02 23.63 23.65 2348071
2021-05-24 23.85 24.47 23.68 24.33 2521235
2021-05-25 24.32 24.58 24.05 24.27 3424331
2021-05-26 24.47 24.67 24.10 24.42 2441246
2021-05-27 24.41 24.71 24.24 24.62 2594694
2021-05-28 24.70 24.96 24.63 24.82 2414567
2021-06-01 24.98 25.06 24.69 24.92 2157030
2021-06-02 24.92 25.05 24.67 25.05 2919053
2021-06-03 24.94 25.29 24.63 25.15 2156961
2021-06-04 25.31 25.50 25.00 25.35 2479243
2021-06-07 25.51 25.70 25.33 25.65 3265149
2021-06-08 25.71 26.19 25.42 26.01 2676442
2021-06-09 26.10 26.52 25.83 26.26 4194682
2021-06-10 26.26 26.55 25.90 25.91 2396158
2021-06-11 26.01 26.22 25.89 26.21 1262818
2021-06-14 26.26 26.37 25.84 25.89 2156072
2021-06-15 25.92 25.98 25.69 25.91 1974177
2021-06-16 25.99 26.60 25.99 26.55 4273982
2021-06-17 26.46 26.83 26.10 26.45 3588641
2021-06-18 26.01 26.44 25.93 26.12 2463995
2021-06-21 26.17 26.65 26.06 26.64 1845927
2021-06-22 26.65 26.91 26.44 26.87 1575777
2021-06-23 26.90 27.13 26.81 26.98 1305585
2021-06-24 27.10 27.43 26.95 27.21 1838025
2021-06-25 27.27 27.58 27.05 27.15 3838062
2021-06-28 27.12 27.16 26.74 27.08 1547204
2021-06-29 27.11 27.49 27.06 27.18 1581088
2021-06-30 27.31 27.57 27.21 27.30 2655607
2021-07-01 27.27 27.78 27.10 27.46 2928955
2021-07-02 27.54 27.57 26.87 26.95 1858679
2021-07-06 27.06 27.64 26.87 27.61 1759442
2021-07-07 27.64 27.81 26.83 27.03 2032338
2021-07-08 26.60 27.41 26.16 27.19 2056440
2021-07-09 27.31 27.43 27.00 27.39 1180755
2021-07-12 27.33 27.58 27.23 27.43 1312627
2021-07-13 27.40 27.64 27.22 27.25 1237765
2021-07-14 27.43 27.53 26.44 26.66 2081324
2021-07-15 26.54 26.92 26.33 26.49 2480624
2021-07-16 26.76 26.85 26.48 26.56 1848866
2021-07-19 26.19 26.63 26.04 26.63 2177152
2021-07-20 26.70 27.38 26.70 27.16 2200624
2021-07-21 27.15 27.73 27.15 27.66 2593993
2021-07-22 27.71 27.75 27.21 27.44 1822685
2021-07-23 27.32 27.81 27.32 27.74 970403
2021-07-26 27.79 27.94 27.46 27.51 1184908
2021-07-27 27.50 27.70 27.23 27.67 2186672
2021-07-28 27.32 27.79 26.43 27.61 2797585
2021-07-29 27.94 28.45 27.77 28.13 2570793
2021-07-30 28.19 28.34 28.02 28.04 2066621
2021-08-02 28.08 28.17 27.68 27.73 2362515
2021-08-03 27.85 28.26 27.60 28.00 2921637
2021-08-04 27.96 28.24 27.57 27.62 1626085
2021-08-05 27.52 27.62 27.14 27.35 2566589
2021-08-06 27.40 27.66 27.19 27.26 2168330
2021-08-09 27.21 27.56 27.02 27.52 2363497
2021-08-10 27.54 27.67 26.96 27.03 2207830
2021-08-11 26.97 27.14 26.35 27.02 3030927
2021-08-12 27.07 27.54 26.93 27.46 2756490
2021-08-13 27.43 27.47 27.01 27.15 1027383
2021-08-16 27.21 27.25 26.84 26.92 1590761
2021-08-17 26.75 27.00 26.63 26.96 1616271
2021-08-18 26.98 27.35 26.80 26.95 1424622
2021-08-19 26.78 27.08 26.58 26.59 1458554
2021-08-20 26.55 27.14 26.55 27.08 1584393
2021-08-23 27.29 27.42 27.14 27.29 1690050
2021-08-24 27.39 27.71 27.37 27.52 1251956
2021-08-25 27.47 27.77 27.39 27.67 1671047
2021-08-26 27.74 27.93 27.65 27.90 1085549
2021-08-27 28.00 28.52 27.88 28.29 856310
2021-08-30 28.37 28.77 28.32 28.55 1116026
2021-08-31 28.55 28.72 28.10 28.17 889909
2021-09-01 28.27 28.42 28.05 28.36 1011498
2021-09-02 28.51 28.80 28.44 28.59 961128
2021-09-03 28.52 28.72 28.12 28.19 730343
2021-09-07 28.18 28.29 27.98 28.04 1030495
2021-09-08 26.70 27.01 25.71 25.99 5217115
2021-09-09 25.68 25.92 24.83 25.07 5095317
2021-09-10 25.17 25.29 24.50 24.53 3810038
2021-09-13 24.00 24.49 23.65 23.97 4860056
2021-09-14 24.02 24.07 23.49 23.64 3141717
2021-09-15 23.57 23.74 23.41 23.55 3112320
2021-09-16 23.56 24.10 23.50 24.00 2947789
2021-09-17 24.02 24.20 23.65 23.73 4570542
2021-09-20 23.32 23.86 23.09 23.86 2993187
2021-09-21 24.00 24.04 23.57 23.69 2078588
2021-09-22 23.75 24.11 23.67 24.00 1708109
2021-09-23 24.09 24.50 24.01 24.11 3519167
2021-09-24 24.00 24.07 23.74 23.83 2126050
2021-09-27 23.73 24.18 23.69 24.15 3349969
2021-09-28 24.00 24.14 23.41 23.68 2479420
2021-09-29 23.76 24.47 23.70 24.28 3017903
2021-09-30 24.32 24.56 24.07 24.09 4069816
2021-10-01 24.09 24.62 23.70 24.54 3352580
2021-10-04 24.77 24.80 23.52 23.76 3431514
2021-10-05 23.75 23.87 23.10 23.13 3387282
2021-10-06 23.00 23.15 22.80 23.07 1911288
2021-10-07 23.09 23.45 23.03 23.12 1660879
2021-10-08 23.20 23.20 22.41 22.43 2343519
2021-10-11 22.32 22.46 22.07 22.27 2803427
2021-10-12 22.28 22.49 21.57 21.71 3381252
2021-10-13 21.80 21.98 21.33 21.86 4905467
2021-10-14 22.04 22.99 22.00 22.86 3530937
2021-10-15 23.08 23.40 22.78 22.92 1928683
2021-10-18 22.82 23.45 22.81 23.22 2785745
2021-10-19 23.37 23.67 23.18 23.38 1703697
2021-10-20 23.60 23.60 23.20 23.47 1218008
2021-10-21 23.35 23.82 23.28 23.80 1465248
2021-10-22 23.93 24.29 23.80 24.07 2415257
2021-10-25 24.03 24.35 23.83 24.21 1751576
2021-10-26 24.42 24.49 24.03 24.05 1876281
2021-10-27 24.36 25.19 23.98 24.69 4845749
2021-10-28 25.05 26.23 24.54 25.70 3870704
2021-10-29 25.49 25.79 25.32 25.68 2092146
2021-11-01 25.82 26.15 25.32 26.05 5267877
2021-11-02 24.91 25.39 24.68 25.15 13370890
2021-11-03 25.17 25.96 24.84 25.81 7516432
2021-11-04 25.95 27.25 25.86 26.95 4065225
2021-11-05 27.08 27.67 26.93 27.63 5864308
2021-11-08 27.77 27.97 27.46 27.54 3972669
2021-11-09 27.52 27.55 26.80 26.97 1638101
2021-11-10 26.93 27.34 26.46 26.66 1580659
2021-11-11 26.79 27.11 26.58 26.70 1647425
2021-11-12 26.71 26.84 26.37 26.71 2112958
2021-11-15 27.05 27.29 26.78 26.92 2419659
2021-11-16 26.81 27.11 26.75 26.84 2365603
2021-11-17 26.83 26.92 26.62 26.76 908365
2021-11-18 26.80 26.84 26.28 26.59 5429402
2021-11-19 26.55 27.23 26.41 26.98 2201144
2021-11-22 27.21 27.33 26.30 26.59 2552365
2021-11-23 26.36 26.52 25.14 25.62 5577012
2021-11-24 26.23 26.28 25.48 26.24 1777616
2021-11-26 25.83 26.10 25.49 25.78 1458163
2021-11-29 26.18 26.26 25.57 25.98 1388410
2021-11-30 25.83 25.99 25.21 25.64 2968020
2021-12-01 25.92 26.20 24.64 24.70 3421087
2021-12-02 24.90 25.64 24.77 25.64 3097053
2021-12-03 25.77 26.03 25.23 25.51 1476087
2021-12-06 25.49 25.88 24.66 25.83 2578554
2021-12-07 26.29 26.90 26.15 26.56 3742670
2021-12-08 26.72 27.04 26.47 26.76 1648401
2021-12-09 26.58 26.76 25.90 25.99 2272581
2021-12-10 26.05 26.24 25.44 25.78 1405351
2021-12-13 25.70 25.96 25.40 25.45 1558188
2021-12-14 24.80 24.90 23.82 24.34 3494276
2021-12-15 24.40 25.11 24.28 25.02 1504679
2021-12-16 25.29 25.51 23.85 24.02 1907200
2021-12-17 23.82 24.36 23.15 23.95 3752599
2021-12-20 23.52 23.83 23.33 23.79 2400071
2021-12-21 24.00 24.28 23.75 24.19 1101065
2021-12-22 24.16 24.27 23.70 23.98 1619112
2021-12-23 24.14 24.95 23.98 24.86 1208711
2021-12-27 24.90 25.06 24.55 24.98 1398850
2021-12-28 24.94 24.98 24.42 24.70 1282281
2021-12-29 24.70 25.12 24.58 25.00 1106277
2021-12-30 25.00 25.36 25.00 25.18 2279322
2021-12-31 25.09 25.24 24.92 24.97 1349490
2022-01-03 25.17 25.17 24.03 24.38 4275093
2022-01-04 24.26 24.37 23.55 23.92 2508248
2022-01-05 23.83 23.90 22.73 22.84 3887920
2022-01-06 22.80 23.50 22.41 23.40 2416953
2022-01-07 23.48 23.77 22.53 22.55 4071596
2022-01-10 22.50 23.55 22.34 23.54 2855522
2022-01-11 23.51 23.98 23.35 23.97 2299720
2022-01-12 24.17 24.29 23.40 23.91 2179361
2022-01-13 24.07 24.20 23.72 23.77 2507668
2022-01-14 23.62 23.77 22.87 23.29 1810547
2022-01-18 22.89 23.16 22.46 22.73 2087188
2022-01-19 22.85 23.13 22.32 22.39 3156366
2022-01-20 22.39 23.06 21.96 21.98 1784146
2022-01-21 21.97 22.09 21.32 21.34 2037836
2022-01-24 21.02 22.00 20.54 21.92 2565934
2022-01-25 21.61 21.74 20.71 21.21 1641511
2022-01-26 21.44 21.61 20.48 20.63 2274448
2022-01-27 20.87 21.10 19.57 19.66 3074121
2022-01-28 19.64 20.06 19.11 20.05 2054608
2022-01-31 20.06 20.93 20.05 20.86 2576837
2022-02-01 21.05 21.28 20.48 21.11 2720853
2022-02-02 21.24 21.58 21.11 21.33 2412609
2022-02-03 20.90 21.41 20.86 20.93 4568774
2022-02-04 20.93 21.47 20.71 21.33 2645442
2022-02-07 21.37 22.09 21.32 21.62 3592594
2022-02-08 21.68 22.60 21.68 22.52 3952662
2022-02-09 22.87 23.10 22.46 22.82 1580141
2022-02-10 22.43 23.08 22.30 22.41 1350141
2022-02-11 22.41 22.54 20.96 21.14 1771848
2022-02-14 21.01 21.34 20.60 20.82 1553610
2022-02-15 21.25 21.70 21.09 21.68 1348559
2022-02-16 21.59 22.21 21.42 21.96 1166703
2022-02-17 21.67 21.74 20.67 20.69 1210537
2022-02-18 20.79 21.19 20.43 20.47 1685342
2022-02-22 20.22 20.35 19.52 19.57 2898621
2022-02-23 12.12 12.65 10.75 12.38 44348941
2022-02-24 11.48 12.56 11.31 12.39 17918767
2022-02-25 12.39 13.39 12.33 13.20 17192050
2022-02-28 12.94 13.39 12.82 13.02 7558829
2022-03-01 12.88 12.99 12.56 12.59 7668188
2022-03-02 12.62 12.74 11.88 12.00 7589441
2022-03-03 12.02 12.06 11.41 11.50 6230024
2022-03-04 11.43 11.53 10.39 10.57 8436620
2022-03-07 10.68 10.71 10.03 10.05 10042701
2022-03-08 10.10 10.31 9.59 10.19 6391616
2022-03-09 10.53 11.10 10.48 10.92 7174907
2022-03-10 10.60 11.49 10.47 11.39 6141974
2022-03-11 11.54 11.98 11.48 11.84 6518868
2022-03-14 11.81 12.00 10.98 11.13 5718321
2022-03-15 11.16 11.92 10.96 11.89 5581882
2022-03-16 12.02 12.55 12.01 12.32 5783202
2022-03-17 12.21 13.39 12.16 13.22 5278019
2022-03-18 13.04 13.62 13.04 13.40 4513539
2022-03-21 13.69 13.78 12.86 13.04 6229352
2022-03-22 13.08 13.61 13.01 13.42 7609869
2022-03-23 13.14 13.56 12.98 13.11 5698424
2022-03-24 13.14 13.21 12.57 12.78 4380140
2022-03-25 12.72 12.92 12.14 12.85 4676056
2022-03-28 12.86 13.15 12.51 13.05 4792635
2022-03-29 13.40 13.85 13.30 13.64 5330725
2022-03-30 13.35 13.76 13.34 13.71 4587931
2022-03-31 13.80 14.25 13.69 14.00 5565198
2022-04-01 14.73 15.20 14.36 14.58 6237165
2022-04-04 14.34 14.53 13.93 14.49 3067081
2022-04-05 14.58 14.61 13.76 13.85 4378699
2022-04-06 13.52 13.75 13.27 13.66 2470980
2022-04-07 13.64 13.91 13.24 13.47 3169506
2022-04-08 13.41 13.74 13.29 13.54 3341009
2022-04-11 13.30 13.60 12.92 12.96 3885507
2022-04-12 13.09 13.25 12.26 12.37 4140846
2022-04-13 12.32 13.12 12.32 13.12 2574968
2022-04-14 13.04 13.17 12.34 12.38 3012646
2022-04-18 12.23 12.39 11.85 12.06 3221697
2022-04-19 12.08 13.22 11.94 13.07 4146677
2022-04-20 13.20 13.27 12.88 12.90 4125408
2022-04-21 13.05 13.12 12.30 12.44 3047820
2022-04-22 12.31 12.38 11.57 11.63 3708448
2022-04-25 11.50 12.09 11.29 12.06 5055468
2022-04-26 11.96 12.04 11.51 11.54 4863363
2022-04-27 12.76 13.22 12.39 12.87 6304421
2022-04-28 12.98 13.09 12.10 12.76 4640951
2022-04-29 12.66 13.13 12.47 12.53 3631966
2022-05-02 12.48 12.91 12.16 12.61 3397588
2022-05-03 12.48 12.93 12.42 12.75 1929830
2022-05-04 12.73 13.32 12.26 13.29 2342330
2022-05-05 13.13 13.13 12.21 12.51 3199231
2022-05-06 12.38 12.41 11.80 12.21 2076277
2022-05-09 11.85 11.91 11.14 11.16 2664481
2022-05-10 11.39 11.56 10.04 10.05 6103541
2022-05-11 9.89 10.42 9.61 10.17 5569864
2022-05-12 9.88 10.68 9.88 10.44 4539795
2022-05-13 10.74 11.47 10.64 11.30 3724753
2022-05-16 11.22 11.31 10.72 10.79 2216982
2022-05-17 11.16 11.47 11.04 11.41 2745804
2022-05-18 11.21 11.58 10.85 10.92 2734342
2022-05-19 10.84 11.59 10.84 10.98 4873660
2022-05-20 11.12 11.18 10.60 10.84 5960155
2022-05-23 10.86 11.00 10.55 10.79 3018968
2022-05-24 10.69 10.69 9.85 10.25 4667740
2022-05-25 10.25 10.42 9.67 10.24 7147616
2022-05-26 10.34 11.26 10.27 10.86 5966986
2022-05-27 11.07 11.51 10.99 11.44 5822315
2022-05-31 11.49 11.49 10.94 10.99 5310631
2022-06-01 10.92 11.16 10.00 10.34 9220376
2022-06-02 10.40 11.05 10.32 10.86 8995838
2022-06-03 10.69 10.94 10.20 10.87 14598527
2022-06-06 11.19 11.37 10.85 11.02 6891392
2022-06-07 10.87 11.45 10.80 11.41 5971662
2022-06-08 11.21 11.33 10.73 10.95 5353084
2022-06-09 10.86 10.86 10.48 10.49 4997607
2022-06-10 10.21 10.33 10.02 10.09 5388937
2022-06-13 9.71 9.89 9.40 9.41 6325325
2022-06-14 9.46 9.61 9.17 9.36 6433140
2022-06-15 9.45 10.07 9.36 9.69 5399972
2022-06-16 9.33 9.45 8.92 9.04 5474890
2022-06-17 9.07 9.33 9.00 9.18 4339716
2022-06-21 9.35 9.35 9.03 9.19 4084455
2022-06-22 8.92 9.31 8.92 9.19 4048008
2022-06-23 9.21 9.43 9.02 9.42 2701553
2022-06-24 9.55 10.27 9.53 10.23 9564755
2022-06-27 10.32 10.40 9.89 10.00 3144842
2022-06-28 10.05 10.31 9.56 9.59 2000722
2022-06-29 9.52 9.56 8.92 8.94 4448891
2022-06-30 8.73 8.79 8.15 8.22 8105819
2022-07-01 8.16 8.54 8.09 8.29 5359537
2022-07-05 8.12 8.61 7.76 8.60 4408715
2022-07-06 8.55 8.80 8.43 8.64 8316111
2022-07-07 8.75 9.24 8.65 9.17 3638869
2022-07-08 9.12 9.28 8.94 9.03 1969879
2022-07-11 8.88 9.00 8.61 8.68 3211810
2022-07-12 8.60 9.01 8.55 8.68 3344232
2022-07-13 8.45 8.64 8.26 8.39 2941229
2022-07-14 8.17 8.51 8.12 8.43 2942845
2022-07-15 8.63 9.03 8.39 8.94 3447555
2022-07-18 9.13 9.17 8.75 8.79 2239066
2022-07-19 9.02 9.53 8.93 9.51 2674119
2022-07-20 9.61 10.24 9.61 10.17 3432382
2022-07-21 10.12 10.46 10.09 10.37 2135461
2022-07-22 10.44 10.79 10.35 10.61 3593563
2022-07-25 10.56 10.70 10.28 10.46 2204688
2022-07-26 10.37 10.42 10.18 10.25 1502348
2022-07-27 10.44 10.52 10.28 10.50 2043719
2022-07-28 10.77 11.03 10.53 10.98 2028732
2022-07-29 10.94 11.43 10.88 11.42 2963240
2022-08-01 11.23 11.58 11.08 11.45 2515182
2022-08-02 11.29 12.00 11.29 11.77 4071733
2022-08-03 11.64 12.45 10.73 11.99 9989291
2022-08-04 12.20 13.43 12.00 13.17 6395892
2022-08-05 12.78 13.00 12.49 12.83 4955433
2022-08-08 13.02 13.46 12.91 12.97 3033483
2022-08-09 12.73 12.73 11.91 12.16 5297780
2022-08-10 12.67 12.97 12.19 12.96 4786916
2022-08-11 13.14 13.40 12.74 12.83 3215224
2022-08-12 13.06 13.54 12.88 13.52 3879589
2022-08-15 13.42 13.68 13.10 13.34 3469650
2022-08-16 13.15 13.65 13.07 13.39 4084878
2022-08-17 12.99 13.25 12.73 13.11 3508492
2022-08-18 13.11 13.25 12.91 13.06 2982549
2022-08-19 12.84 12.97 12.30 12.33 2441818
2022-08-22 11.96 12.27 11.84 12.05 4354390
2022-08-23 12.05 12.19 11.94 12.05 2899877
2022-08-24 12.12 12.32 11.98 12.21 1583346
2022-08-25 12.39 12.65 12.24 12.51 2570649
2022-08-26 12.48 12.48 11.79 11.83 2808469
2022-08-29 11.55 12.10 11.52 11.88 2213424
2022-08-30 12.03 12.17 11.58 11.75 1515324
2022-08-31 11.81 11.87 11.31 11.53 3629990
2022-09-01 11.35 11.53 11.00 11.49 4762151
2022-09-02 11.72 11.72 11.15 11.21 2851018
2022-09-06 11.27 11.29 11.02 11.18 1548076
2022-09-07 11.14 11.84 11.10 11.71 1378354
2022-09-08 11.52 12.26 11.52 12.23 2342981
2022-09-09 12.38 13.45 12.38 13.37 4838390
2022-09-12 13.25 13.52 13.14 13.43 4121428
2022-09-13 12.84 13.18 12.64 12.72 3496899
2022-09-14 12.67 13.10 12.22 13.06 4740920
2022-09-15 12.92 13.36 12.89 13.02 2073859
2022-09-16 12.66 12.69 12.12 12.33 3532358
2022-09-19 12.10 12.56 12.06 12.51 2385196
2022-09-20 12.32 12.44 12.08 12.20 2641823
2022-09-21 12.30 12.42 11.70 11.75 2627820
2022-09-22 11.68 11.76 10.98 11.03 5368360
2022-09-23 10.53 10.74 9.76 9.95 4132199
2022-09-26 9.82 10.25 9.64 9.79 5170923
2022-09-27 9.98 10.20 9.60 9.68 3914252
2022-09-28 9.71 10.46 9.67 10.34 2642369
2022-09-29 9.99 10.09 9.48 9.69 2322877
2022-09-30 9.66 10.10 9.60 9.72 2685642
2022-10-03 9.93 11.65 9.89 11.25 7401556
2022-10-04 11.66 12.32 11.57 11.96 4771157
2022-10-05 11.62 12.06 11.38 11.99 3558000
2022-10-06 11.98 12.22 11.77 11.86 3684988
2022-10-07 11.62 11.76 10.92 10.95 2473348
2022-10-10 11.01 11.36 10.99 11.24 5607869
2022-10-11 11.15 11.33 10.77 11.08 6192092
2022-10-12 11.11 11.23 10.83 10.91 3354314
2022-10-13 10.44 11.04 10.24 10.88 9816677
2022-10-14 10.92 11.15 10.21 10.22 4166029
2022-10-17 10.51 10.89 10.46 10.86 5278387
2022-10-18 11.35 11.58 11.23 11.48 16244038
2022-10-19 11.33 11.47 11.10 11.40 8678392
2022-10-20 12.14 13.18 12.08 12.37 11496659
2022-10-21 12.31 13.39 12.17 13.21 5760882
2022-10-24 13.26 13.89 12.99 13.78 4174417
2022-10-25 13.89 14.36 13.85 14.13 5039124
2022-10-26 14.22 14.75 13.69 14.60 7201483
2022-10-27 15.25 15.74 14.49 14.79 6037465
2022-10-28 14.78 15.01 14.16 14.96 4651615
2022-10-31 14.88 15.03 14.26 14.31 4395228
2022-11-01 14.65 14.93 14.20 14.84 4321223
2022-11-02 14.72 14.85 14.05 14.08 3673477
2022-11-03 13.80 14.37 13.74 13.92 5025904
2022-11-04 14.31 14.41 13.64 14.18 3230830
2022-11-07 14.83 14.94 14.01 14.60 3503258
2022-11-08 14.63 14.82 14.28 14.66 3478593
2022-11-09 14.36 14.76 14.22 14.64 3066559
2022-11-10 15.60 16.07 15.15 15.28 5087200
2022-11-11 15.41 16.02 15.26 15.36 3801998
2022-11-14 15.14 15.45 14.92 14.93 2306422
2022-11-15 15.43 15.74 14.44 14.70 5622597
2022-11-16 14.44 14.59 13.39 13.88 5325636
2022-11-17 13.52 14.10 13.46 13.99 3607871
2022-11-18 14.19 14.24 13.57 13.84 2389406
2022-11-21 13.79 14.20 13.66 14.03 2597372
2022-11-22 14.07 14.19 13.58 13.81 2076406
2022-11-23 13.83 14.09 13.82 13.86 1497441
2022-11-25 13.83 13.96 13.60 13.74 1138774
2022-11-28 13.49 14.06 13.03 13.09 2479180
2022-11-29 13.16 13.27 13.03 13.20 1933726
2022-11-30 13.26 13.91 13.08 13.85 2282860
2022-12-01 14.25 14.58 14.05 14.20 2557055
2022-12-02 13.88 14.92 13.82 14.76 3201343
2022-12-05 14.49 14.62 14.16 14.35 2045578
2022-12-06 14.42 14.49 13.82 13.93 3117135
2022-12-07 13.87 14.04 13.49 13.66 2911932
2022-12-08 13.81 14.52 13.70 14.24 2774220
2022-12-09 14.17 14.44 13.64 13.64 2469012
2022-12-12 13.58 13.66 13.34 13.62 2398691
2022-12-13 14.28 14.50 13.76 14.08 2798859
2022-12-14 14.01 14.26 13.77 13.91 1893845
2022-12-15 13.57 13.75 13.14 13.25 1879244
2022-12-16 13.08 13.27 12.89 13.14 4501470
2022-12-19 13.16 13.16 12.61 12.68 2309356
2022-12-20 12.55 12.98 12.33 12.85 1624423
2022-12-21 13.00 13.27 12.91 13.14 1621384
2022-12-22 12.92 13.00 12.53 12.78 1663179
2022-12-23 12.77 12.89 12.55 12.82 1282336
2022-12-27 12.85 13.01 12.56 12.58 2087376
2022-12-28 12.63 12.81 12.30 12.35 1633218
2022-12-29 12.58 13.77 12.58 13.53 3452142
2022-12-30 13.26 13.68 13.24 13.66 2353954
2023-01-03 13.86 14.11 13.21 13.30 3458272
2023-01-04 13.51 13.62 13.14 13.50 2505339
2023-01-05 13.35 13.57 13.14 13.53 2951628
2023-01-06 13.74 14.21 13.53 14.12 2504685
2023-01-09 14.26 15.10 14.20 14.82 4388610
2023-01-10 14.72 14.76 14.05 14.52 2424958
2023-01-11 14.70 14.79 14.37 14.64 1817874
2023-01-12 14.71 15.00 14.48 14.98 1886463
2023-01-13 14.82 15.00 14.67 14.97 1840534
2023-01-17 14.95 15.00 14.76 14.96 1798214
2023-01-18 15.02 15.39 14.47 14.48 2442931
2023-01-19 14.22 14.38 13.91 13.94 2197046
2023-01-20 14.11 14.60 13.90 14.52 1491001
2023-01-23 14.65 15.63 14.61 15.53 4017694
2023-01-24 15.54 15.57 15.12 15.25 2496735
2023-01-25 14.81 14.84 14.29 14.35 3616441
2023-01-26 14.61 14.67 13.65 14.05 4217216
2023-01-27 13.90 14.51 13.86 14.38 3144096
2023-01-30 14.09 14.19 13.78 13.96 1808125
2023-01-31 14.03 14.30 13.89 14.22 2066480
2023-02-01 14.18 14.90 13.98 14.70 2065906
2023-02-02 14.93 15.36 14.84 15.04 2340468
2023-02-03 14.63 15.23 14.48 14.59 3013585
2023-02-06 14.32 14.47 14.08 14.20 3748517
2023-02-07 14.29 15.29 14.19 15.25 4991250
2023-02-08 15.09 15.85 14.98 15.73 5075125
2023-02-09 16.05 16.29 15.44 15.65 3937868
2023-02-10 15.56 15.67 14.36 14.46 3260234
2023-02-13 14.47 15.23 14.35 15.22 2269425
2023-02-14 15.05 15.70 14.91 15.63 2557261
2023-02-15 15.63 16.10 15.44 16.07 3355013
2023-02-16 15.74 16.24 15.62 16.03 2939917
2023-02-17 15.82 16.08 15.67 16.06 3823910
2023-02-21 15.83 16.00 15.20 15.26 4883380
2023-02-22 17.01 17.88 15.24 15.52 11976677
2023-02-23 15.90 16.49 15.54 16.46 7040275
2023-02-24 16.24 16.24 15.39 15.81 3492345
2023-02-27 16.03 16.10 15.68 15.76 2715484
2023-02-28 15.66 16.34 15.63 16.25 3105853
2023-03-01 16.17 16.46 15.98 16.13 3630403
2023-03-02 15.78 15.92 15.60 15.83 3145851
2023-03-03 15.88 16.45 15.75 16.36 3580841
2023-03-06 16.39 16.61 16.02 16.19 3333580
2023-03-07 16.14 16.34 15.79 15.84 1725833
2023-03-08 15.87 15.97 15.68 15.74 2076898
2023-03-09 15.87 15.94 15.35 15.38 2730154
2023-03-10 15.39 15.39 14.06 14.24 4830135
2023-03-13 13.94 14.09 13.49 13.83 4944558
2023-03-14 14.19 14.39 13.78 13.95 3306232
2023-03-15 13.43 13.56 12.91 13.32 3688673
2023-03-16 13.10 13.75 13.03 13.60 2994962
2023-03-17 13.48 13.66 13.09 13.12 4399501
2023-03-20 13.33 13.36 12.97 13.22 4987650
2023-03-21 13.68 13.82 13.59 13.77 2253222
2023-03-22 13.79 14.05 13.44 13.45 2532912
2023-03-23 13.60 14.05 12.99 13.23 2124996
2023-03-24 13.04 13.17 12.70 13.09 1880438
2023-03-27 13.30 13.36 13.04 13.19 2611325
2023-03-28 13.19 13.35 13.04 13.21 1967754
2023-03-29 13.53 13.81 13.39 13.71 3241592
2023-03-30 13.99 14.15 13.78 13.80 2696533
2023-03-31 13.96 14.44 13.89 14.31 3137027
2023-04-03 14.24 14.45 13.73 13.97 2261327
2023-04-04 13.98 14.10 12.95 13.10 2943141
2023-04-05 12.92 13.00 12.72 12.92 3206833
2023-04-06 12.85 12.89 12.26 12.38 3482164
2023-04-10 12.30 12.62 12.24 12.55 3449823
2023-04-11 12.60 12.75 12.47 12.55 2925481
2023-04-12 12.67 12.67 12.19 12.25 2689491
2023-04-13 12.28 12.48 12.05 12.43 4092600
2023-04-14 12.36 12.63 12.19 12.43 2621001
2023-04-17 12.44 12.72 12.34 12.57 2361978
2023-04-18 12.65 12.73 12.12 12.36 3716193
2023-04-19 12.14 12.51 12.02 12.49 4485632
2023-04-20 12.28 12.52 12.16 12.27 1937491
2023-04-21 12.23 12.34 11.95 12.18 2575291
2023-04-24 12.26 12.77 12.20 12.73 5059315
2023-04-25 12.55 12.67 12.22 12.23 6829923
2023-04-26 14.33 15.15 13.06 13.59 16760465
2023-04-27 14.00 14.70 13.73 14.49 6112621
2023-04-28 14.51 15.09 14.40 14.92 5048553
2023-05-01 14.78 15.01 14.64 14.82 3492949
2023-05-02 14.84 14.99 14.50 14.92 3744829
2023-05-03 14.98 15.55 14.89 14.93 5293086
2023-05-04 14.90 14.92 14.28 14.31 3302492
2023-05-05 14.44 15.23 14.28 14.98 4187373
2023-05-08 15.18 15.22 14.68 15.08 2129972
2023-05-09 14.91 15.42 14.84 15.26 3253137
2023-05-10 15.48 15.58 15.05 15.29 2510000
2023-05-11 15.23 15.42 15.07 15.33 1672046
2023-05-12 15.31 15.46 14.95 15.10 1711292
2023-05-15 15.10 15.51 15.07 15.32 2162365
2023-05-16 15.26 15.26 15.00 15.13 1630181
2023-05-17 15.31 15.68 15.18 15.63 2741209
2023-05-18 15.51 16.05 15.40 15.96 4900285
2023-05-19 16.07 16.09 15.50 15.56 3661351
2023-05-22 15.77 16.77 15.64 16.51 7543756
2023-05-23 16.31 16.72 16.17 16.29 5738816
2023-05-24 16.00 16.39 15.75 16.24 4048832
2023-05-25 18.30 19.19 17.95 18.51 29409888
2023-05-26 18.72 20.00 18.49 19.74 16000162
2023-05-30 20.43 20.53 19.83 20.14 9997522
2023-05-31 19.87 19.91 18.74 19.30 5854968
2023-06-01 19.37 19.65 19.10 19.40 4783172
2023-06-02 19.84 19.96 19.38 19.80 4021892
2023-06-05 19.44 20.14 19.39 20.07 4166733
2023-06-06 19.83 20.39 19.82 20.00 2966874
2023-06-07 20.00 20.61 19.89 20.56 5017801
2023-06-08 20.39 20.68 20.06 20.58 3695394
2023-06-09 21.23 21.35 20.85 21.19 3982742
2023-06-12 21.30 21.54 21.02 21.11 4767673
2023-06-13 21.44 22.52 21.40 22.45 6638666
2023-06-14 22.50 22.80 22.24 22.55 4516606
2023-06-15 22.42 22.78 22.15 22.60 4453303
2023-06-16 22.80 23.09 22.37 22.54 7713660
2023-06-20 22.45 23.41 22.39 23.34 5143545
2023-06-21 23.01 23.18 22.31 22.97 4860822
2023-06-22 22.76 23.43 22.60 23.31 4356874
2023-06-23 22.84 23.73 22.82 23.64 6516607
2023-06-26 23.50 24.26 23.38 23.45 7315207
2023-06-27 23.51 24.02 23.27 23.80 3704865
2023-06-28 23.59 23.77 23.07 23.35 5087990
2023-06-29 23.96 24.33 23.79 24.13 8865521
2023-06-30 24.34 25.01 24.03 24.77 5216226
2023-07-03 24.80 24.91 24.44 24.87 1881917
2023-07-05 24.73 24.78 24.29 24.30 3535209
2023-07-06 24.06 24.17 23.51 24.08 3814637
2023-07-07 24.57 25.00 24.46 24.65 2532586
2023-07-10 24.73 25.51 24.66 25.38 2523114
2023-07-11 25.31 25.59 25.19 25.31 3047606
2023-07-12 25.63 25.98 25.27 25.76 3119957
2023-07-13 25.94 27.03 25.77 26.51 5184687
2023-07-14 26.52 26.80 26.04 26.35 3135163
2023-07-17 26.30 26.72 26.11 26.35 3027360
2023-07-18 26.40 26.82 26.04 26.73 4121209
2023-07-19 26.52 26.78 26.28 26.69 6889789
2023-07-20 26.40 26.70 26.07 26.17 6024025
2023-07-21 26.43 26.47 25.34 25.68 5709893
2023-07-24 25.52 25.95 25.23 25.78 3872116
2023-07-25 25.67 26.28 25.58 25.99 2741718
2023-07-26 25.70 26.08 25.09 25.34 5117650
2023-07-27 25.85 26.03 25.09 25.32 4690020
2023-07-28 25.69 26.22 25.61 25.95 4622643
2023-07-31 25.77 26.11 25.41 26.01 5875117
2023-08-01 25.67 26.63 25.48 26.53 9987121
2023-08-02 33.00 35.38 31.57 34.29 38479088
2023-08-03 34.10 34.59 33.06 34.50 12837914
2023-08-04 34.96 36.60 34.76 35.71 9938368
2023-08-07 35.00 36.41 34.86 35.72 14131771
2023-08-08 35.55 36.47 34.96 36.22 7777744
2023-08-09 36.37 36.69 34.68 34.82 7518938
2023-08-10 34.71 34.95 32.74 33.87 11382271
2023-08-11 34.15 34.58 33.38 33.51 6050438
2023-08-14 33.57 34.86 33.25 34.58 5947787
2023-08-15 34.61 34.92 34.06 34.73 5592405
2023-08-16 34.71 34.98 33.70 33.74 5438160
2023-08-17 33.79 33.96 32.89 32.99 6342108
2023-08-18 33.00 34.33 32.38 33.97 7282734
2023-08-21 34.20 35.24 33.65 35.07 5952883
2023-08-22 35.38 35.80 34.54 34.97 4276406
2023-08-23 35.13 36.20 34.89 35.68 4733291
2023-08-24 36.89 37.22 34.99 35.01 10481007
2023-08-25 35.22 37.95 35.11 37.50 10429677
2023-08-28 37.44 38.54 37.21 38.17 6433266
2023-08-29 37.70 39.16 37.40 38.72 5746554
2023-08-30 38.50 39.25 38.38 38.89 3397007
2023-08-31 39.08 39.50 38.78 39.39 3569432
2023-09-01 39.62 40.41 39.19 39.87 4614280
2023-09-05 39.85 40.14 38.78 39.13 3719491
2023-09-06 39.20 39.58 37.66 38.44 7073943
2023-09-07 38.16 39.77 37.81 39.60 6757275
2023-09-08 39.33 40.15 39.05 39.20 3864035
2023-09-11 38.18 39.23 37.85 39.20 6528510
2023-09-12 38.87 39.71 37.31 37.62 5653668
2023-09-13 37.43 37.79 36.22 37.03 7073308
2023-09-14 37.97 39.24 37.93 38.44 6826036
2023-09-15 37.75 38.47 37.50 38.17 7132824
2023-09-18 37.47 38.31 36.72 37.80 4100068
2023-09-19 37.97 38.42 37.32 38.06 2445720
2023-09-20 38.16 38.76 37.10 37.12 3697138
2023-09-21 36.70 36.84 35.80 36.32 3686148
2023-09-22 36.73 36.91 36.21 36.45 2666414
2023-09-25 36.44 37.54 36.20 36.77 4134286
2023-09-26 36.50 36.76 35.49 35.52 4622712
2023-09-27 35.96 36.56 35.72 36.18 5576399
2023-09-28 36.26 38.10 36.11 37.00 4655836
2023-09-29 37.42 38.71 37.12 37.20 4526751
2023-10-02 38.05 38.97 37.70 38.41 6750246
2023-10-03 37.87 39.23 36.40 36.84 6541442
2023-10-04 36.90 38.58 36.63 38.19 5267523
2023-10-05 37.57 38.52 37.30 38.18 3903869
2023-10-06 37.78 40.20 37.53 39.77 7099440
2023-10-09 39.29 40.14 38.28 40.13 5777509
2023-10-10 40.98 42.72 40.50 40.58 8552259
2023-10-11 40.70 42.53 40.54 41.73 8423293
2023-10-12 41.81 43.13 41.21 41.81 6449904
2023-10-13 41.60 42.06 39.01 39.10 6903641
2023-10-16 39.47 40.92 39.20 40.65 4355123
2023-10-17 39.65 41.39 38.62 41.19 5069038
2023-10-18 40.49 40.78 38.46 38.75 6822607
2023-10-19 39.02 39.48 36.96 37.42 8848741
2023-10-20 37.19 37.94 35.65 36.74 8789395
2023-10-23 36.79 38.31 36.24 37.29 6632055
2023-10-24 37.72 39.20 37.57 39.03 9674146
2023-10-25 41.54 41.92 36.00 37.39 17130463
2023-10-26 37.57 38.10 34.60 34.86 10790648
2023-10-27 35.66 36.81 35.60 36.42 7865406
2023-10-30 36.92 38.50 36.40 38.28 6218949
2023-10-31 38.03 39.45 37.21 39.27 5648466
2023-11-01 39.35 40.26 39.07 40.23 5920418
2023-11-02 40.93 41.80 39.67 39.98 5638604
2023-11-03 40.59 41.22 39.82 40.44 6202548
2023-11-06 40.53 40.68 38.68 39.75 5246469
2023-11-07 40.08 41.06 39.48 40.15 4686112
2023-11-08 40.67 40.93 39.80 40.07 4825852
2023-11-09 40.37 42.20 39.51 39.97 6119947
2023-11-10 40.01 42.25 40.01 41.83 5793726
2023-11-13 41.50 42.43 41.17 42.29 4239634
2023-11-14 43.21 44.00 42.82 43.59 6316121
2023-11-15 44.27 44.96 42.83 43.50 8154220
2023-11-16 43.00 43.62 42.34 42.84 4630158
2023-11-17 43.78 44.16 42.97 43.29 5140461
2023-11-20 43.11 44.63 43.11 44.55 4553969
2023-11-21 44.23 45.15 42.12 42.63 6832096
2023-11-22 43.40 44.38 42.33 43.52 6243450
2023-11-24 43.72 43.87 42.54 42.68 1531396
2023-11-27 42.69 43.26 42.40 42.55 5344260
2023-11-28 42.52 42.87 41.33 42.25 7511471
2023-11-29 44.01 44.92 41.01 42.29 13346701
2023-11-30 42.69 44.55 42.50 43.66 26318992
2023-12-01 43.50 45.94 43.27 45.14 9447010
2023-12-04 45.22 45.91 43.66 45.36 8054692
2023-12-05 44.96 45.31 44.31 45.15 4325036
2023-12-06 45.49 45.99 44.03 44.16 4325583
2023-12-07 44.30 45.42 44.14 45.12 4565559
2023-12-08 44.84 47.25 44.83 47.14 6951517
2023-12-11 47.33 48.88 47.33 47.63 7433949
2023-12-12 47.50 49.86 47.39 49.43 7006567
2023-12-13 49.63 50.23 47.76 47.94 7966753
2023-12-14 48.35 48.99 45.75 47.24 10176289
2023-12-15 47.36 48.40 46.87 47.73 5707647
2023-12-18 47.73 48.60 47.45 47.80 3012660
2023-12-19 47.91 49.35 47.88 49.22 3795252
2023-12-20 48.86 49.15 47.20 47.25 3611074
2023-12-21 48.12 48.64 47.84 48.58 2593906
2023-12-22 48.57 49.16 48.20 48.78 2421832
2023-12-26 48.93 49.21 48.55 48.99 2078720
2023-12-27 48.90 49.31 48.39 48.93 2615713
2023-12-28 48.97 49.33 48.34 48.96 2134133
2023-12-29 48.84 49.02 47.84 48.03 3012645
2024-01-02 47.48 47.50 45.19 45.64 5770247
2024-01-03 45.00 45.93 44.31 45.57 5904951
2024-01-04 45.59 47.31 45.59 45.80 5274821
2024-01-05 45.60 46.67 45.09 46.31 4390941
2024-01-08 46.75 48.62 46.62 48.54 4179201
2024-01-09 48.42 49.47 47.45 49.18 3871542
2024-01-10 49.19 49.68 48.45 48.79 2870703
2024-01-11 49.00 50.17 48.22 50.02 3612695
2024-01-12 49.88 50.25 48.42 49.52 3465746
2024-01-16 49.37 50.72 49.25 49.96 3061666
2024-01-17 49.43 49.89 48.86 49.26 3208650
2024-01-18 50.36 51.04 49.67 50.89 4190214
2024-01-19 52.50 53.67 51.67 53.67 7499838
2024-01-22 54.50 55.93 53.10 53.45 7113773
2024-01-23 53.69 54.20 52.83 53.67 3453558
2024-01-24 54.38 55.05 52.80 52.82 8007709
2024-01-25 53.50 53.79 52.61 53.31 7383924
2024-01-26 53.05 54.77 52.40 53.46 5004677
2024-01-29 53.40 54.93 53.30 54.90 5323474
2024-01-30 56.24 57.59 55.67 56.66 9344758
2024-01-31 55.46 57.60 55.23 56.33 7562280
2024-02-01 57.47 59.62 57.24 59.46 10368912
2024-02-02 60.07 62.26 60.07 61.47 9915173
2024-02-05 61.45 62.17 60.37 61.58 6978702
2024-02-06 61.90 62.26 57.83 59.12 10175798
2024-02-07 59.98 61.31 59.28 60.74 6299369
2024-02-08 60.93 63.43 60.89 61.67 7401089
2024-02-09 61.99 63.81 61.85 63.52 6139490
2024-02-12 63.95 64.18 61.05 61.32 7719147
2024-02-13 58.91 63.12 57.13 62.53 10345107
2024-02-14 63.50 65.20 63.06 64.97 7577972
2024-02-15 65.02 65.56 61.98 62.84 9598714
2024-02-16 63.18 65.00 62.35 62.97 8065854
2024-02-20 61.96 62.55 60.08 62.02 9540309
2024-02-21 55.03 61.59 55.00 58.55 21417468
2024-02-22 62.86 64.50 61.69 62.90 11656236
2024-02-23 63.42 64.51 61.25 62.70 5905907
2024-02-26 63.33 66.90 63.22 66.31 7090881
2024-02-27 67.00 68.80 66.25 66.27 8558861
2024-02-28 65.55 67.56 65.53 66.10 5414442
2024-02-29 66.80 68.22 66.45 67.62 6756202
2024-03-01 68.40 71.14 68.37 70.57 7711135
2024-03-04 72.80 73.50 71.69 71.69 9063767
2024-03-05 70.60 71.92 68.73 70.02 6304012
2024-03-06 72.16 73.58 70.74 71.99 5829691
2024-03-07 72.00 72.57 70.75 72.09 5393710
2024-03-08 72.40 74.41 69.00 69.37 7610747
2024-03-11 68.25 68.32 65.89 67.00 11753350
2024-03-12 68.72 72.59 68.35 72.32 7662732
2024-03-13 71.78 74.64 71.54 73.37 8822851
2024-03-14 73.90 76.28 73.24 73.92 9816097
2024-03-15 73.81 75.46 72.67 74.14 8130461
2024-03-18 77.11 79.66 75.57 77.14 12557971
2024-03-19 75.00 77.28 72.91 77.06 12532821
2024-03-20 77.70 78.62 75.43 77.84 6214936
2024-03-21 82.02 84.75 81.13 82.11 11019849
2024-03-22 83.20 84.02 81.54 82.50 6338799
2024-03-25 82.40 83.23 80.92 81.95 7094744
2024-03-26 82.50 86.63 82.16 82.67 8377149
2024-03-27 82.67 83.28 78.52 81.01 7800543
2024-03-28 81.10 82.96 80.60 81.67 5077426
2024-04-01 82.08 82.84 79.57 80.40 6376370
2024-04-02 78.72 81.28 77.16 80.77 6930164
2024-04-03 80.00 85.83 79.80 85.35 8017977
2024-04-04 87.62 88.70 80.58 80.69 11498403
2024-04-05 82.60 85.41 81.80 85.34 7984556
2024-04-08 85.42 86.00 82.25 84.15 6524976
2024-04-09 84.25 84.37 78.93 81.80 10241902
2024-04-10 80.13 85.39 79.31 84.77 8810819
2024-04-11 85.74 88.25 84.94 86.34 8896259
2024-04-12 84.63 86.74 83.51 83.89 5903624
2024-04-15 85.50 86.45 80.34 80.67 7638023
2024-04-16 80.45 83.36 79.59 82.36 6775611
2024-04-17 83.16 85.13 80.10 81.88 6168651
2024-04-18 82.59 84.79 80.03 81.01 6618360
2024-04-19 79.91 80.15 74.57 75.01 15942255
2024-04-22 75.80 77.25 72.58 76.07 10949605
2024-04-23 76.87 79.79 76.42 79.17 7385659
2024-04-24 89.79 94.39 81.84 84.57 28787710
2024-04-25 83.00 92.49 81.90 90.35 20852369
2024-04-26 92.87 95.32 92.56 93.49 15253921
2024-04-29 93.18 94.86 91.19 94.80 14543688
2024-04-30 93.75 95.70 91.33 93.00 11015254
2024-05-01 92.13 93.00 86.79 88.52 10960567
2024-05-02 90.47 92.44 87.36 92.17 6046460
2024-05-03 94.18 94.88 92.56 93.01 4749009
2024-05-06 94.39 97.28 94.39 97.26 5701256
2024-05-07 95.90 97.49 94.85 94.91 5752139
2024-05-08 94.72 98.08 94.10 97.68 6006444
2024-05-09 97.60 99.44 95.55 97.94 6894418
2024-05-10 99.60 100.30 95.02 95.40 8692825
2024-05-13 95.42 96.63 93.74 94.80 4466604
2024-05-14 94.37 98.95 93.10 98.73 4871983
2024-05-15 101.02 104.76 101.01 104.60 8483772
2024-05-16 102.47 103.75 97.21 97.29 8234320
2024-05-17 98.68 98.94 95.05 96.81 8078398
2024-05-20 97.62 101.30 97.62 99.32 6056028
2024-05-21 97.04 100.18 96.50 99.13 4538442
2024-05-22 100.00 101.95 99.10 100.13 5919712
2024-05-23 105.00 105.64 101.09 101.24 10831070
2024-05-24 101.60 109.27 101.22 106.17 10019554
2024-05-28 108.11 109.00 103.30 105.16 9810405
2024-05-29 104.60 105.43 103.11 103.21 7080660
2024-05-30 102.85 104.47 101.64 102.28 4814548
2024-05-31 100.40 100.70 92.40 98.07 17944395
2024-06-03 98.20 98.39 92.65 96.11 9698080
2024-06-04 93.95 94.41 89.13 92.09 13986404
2024-06-05 93.57 98.36 93.34 97.08 9545783
2024-06-06 96.10 97.29 87.16 88.00 20215575
2024-06-07 87.87 90.80 85.14 87.68 13592787
2024-06-10 87.51 92.50 87.50 91.30 7952646
2024-06-11 90.75 91.10 88.60 89.30 6583924
2024-06-12 92.11 95.24 89.38 90.17 9862622
2024-06-13 91.43 95.92 90.52 95.31 9510661
2024-06-14 94.76 95.45 90.32 91.46 8047177
2024-06-17 91.89 92.10 86.88 89.55 9299171
2024-06-18 89.09 96.36 87.75 95.34 11453474
2024-06-20 95.13 97.50 89.66 90.49 10777024
2024-06-21 89.40 90.89 86.01 90.62 12112569
2024-06-24 89.50 90.15 87.04 89.14 8391953
2024-06-25 89.53 91.81 88.51 91.72 6723292
2024-06-26 90.20 90.99 85.68 87.01 8985197
2024-06-27 87.00 88.12 86.27 86.88 6727015
2024-06-28 87.00 89.33 84.78 86.57 23351582
2024-07-01 87.41 87.62 82.81 86.66 8693946
2024-07-02 86.11 89.07 85.67 88.00 7714418
2024-07-03 88.06 93.42 87.93 93.42 7859609
2024-07-05 93.00 94.60 91.11 91.78 5902995
2024-07-08 92.75 94.45 91.80 92.33 4309213
2024-07-09 92.96 95.48 92.66 92.76 6114672
2024-07-10 93.45 94.38 90.85 94.10 4254868
2024-07-11 94.99 95.36 90.76 92.86 6257753
2024-07-12 92.00 93.43 88.68 89.67 10282432
2024-07-15 89.90 90.93 87.40 87.89 7589560
2024-07-16 89.79 91.07 87.55 89.72 6182042
2024-07-17 86.59 88.20 81.78 81.78 13005837
2024-07-18 83.63 86.78 79.78 82.56 13846419
2024-07-19 82.94 86.47 82.35 85.31 7387300
2024-07-22 87.74 89.31 86.12 87.85 7696994
2024-07-23 87.72 92.35 87.50 91.00 10060923
2024-07-24 88.38 88.86 78.29 78.59 22907980
2024-07-25 79.24 79.72 72.00 76.48 17502790
2024-07-26 79.75 80.50 76.82 77.12 7834561
2024-07-29 77.50 80.00 76.31 78.00 8083750
2024-07-30 78.39 79.80 71.89 73.03 12157632
2024-07-31 80.60 81.05 77.99 78.70 16390347
2024-08-01 79.75 80.90 73.64 74.00 10460818
2024-08-02 68.14 70.75 65.83 69.46 16616289
2024-08-05 62.40 68.92 62.40 67.73 15898280
2024-08-06 69.10 71.24 66.38 69.27 11978595
2024-08-07 71.00 72.00 66.20 67.22 11165104
2024-08-08 69.59 71.71 66.75 71.06 9929356
2024-08-09 70.95 72.09 69.86 71.46 6669341
2024-08-12 71.60 73.52 70.77 72.94 6761541
2024-08-13 73.53 76.76 73.07 76.24 8042982
2024-08-14 77.54 80.80 76.91 80.16 11372154
2024-08-15 81.50 83.05 80.30 82.96 7604937
2024-08-16 82.00 82.00 79.01 79.42 6846381
2024-08-19 79.00 79.07 75.84 78.88 6791728
2024-08-20 78.77 79.39 76.01 76.51 5977849
2024-08-21 76.32 78.60 75.41 77.99 5735338
2024-08-22 78.16 78.87 75.84 76.78 4304825
2024-08-23 77.33 78.84 76.32 78.55 4990721
2024-08-26 78.34 79.12 76.90 78.06 4828745
2024-08-27 77.00 81.00 76.35 80.21 5431834
2024-08-28 80.60 81.93 78.39 80.52 6981722
2024-08-29 81.21 83.75 78.94 79.92 7012260
2024-08-30 81.20 83.59 80.47 83.03 7100964
2024-09-03 82.25 82.80 74.81 75.20 9052464
2024-09-04 74.08 76.87 73.27 75.06 5232275
2024-09-05 74.52 75.69 73.37 75.15 3809883
2024-09-06 75.40 76.05 71.12 71.77 8197940
2024-09-09 73.00 74.94 72.45 74.48 5446554
2024-09-10 75.28 76.69 73.67 75.47 4235494
2024-09-11 75.95 82.62 75.50 82.39 10119182
2024-09-12 81.65 87.61 81.51 86.76 11806328
2024-09-13 88.52 89.22 85.41 85.76 7264461
2024-09-16 84.44 87.62 83.75 86.97 6043808
2024-09-17 88.00 88.72 86.10 87.29 4287335
2024-09-18 88.30 90.50 87.08 87.66 8541967
2024-09-19 91.92 93.66 90.03 92.06 9608768
2024-09-20 92.80 95.12 92.30 94.54 13255773
2024-09-23 95.33 96.70 95.02 96.07 6964929
2024-09-24 96.13 97.57 95.26 97.39 5068266
2024-09-25 98.20 101.50 98.09 100.74 8452450
2024-09-26 102.44 103.69 97.42 100.62 9150722
2024-09-27 100.13 100.34 96.02 98.41 7032687
2024-09-30 97.40 99.70 95.95 99.49 4852685
2024-10-01 99.62 99.85 96.16 97.62 4428604
2024-10-02 97.21 102.49 96.30 102.28 6185454
2024-10-03 102.62 105.25 101.65 102.69 6036269
2024-10-04 104.22 105.39 102.94 105.20 5745233
2024-10-07 105.20 107.67 104.40 106.73 6403636
2024-10-08 105.84 108.08 105.13 106.82 4942633
2024-10-09 107.31 109.38 107.06 108.12 5512623
2024-10-10 106.50 109.09 104.62 107.47 4653875
2024-10-11 107.54 112.07 107.31 111.84 6544990
2024-10-14 112.34 113.43 111.53 112.41 5474271
2024-10-15 111.80 111.96 106.29 107.47 9795873
2024-10-16 109.52 112.78 109.24 111.69 6210059
2024-10-17 113.87 116.19 113.04 114.28 7672762
2024-10-18 114.10 114.28 112.12 112.25 4167846
2024-10-21 111.48 113.18 110.46 112.11 5974821
2024-10-22 110.50 114.11 110.25 112.47 9649747
2024-10-23 107.00 116.41 104.52 108.36 18855313
2024-10-24 109.51 111.94 108.09 110.03 8149769
2024-10-25 110.89 114.87 110.57 112.17 6257375
2024-10-28 113.09 115.19 112.67 113.61 4765831
2024-10-29 113.00 114.15 112.40 113.83 4019823
2024-10-30 113.31 114.13 110.61 112.45 3529513
2024-10-31 109.67 110.47 107.18 109.29 5806457
2024-11-01 109.91 110.00 106.65 106.90 5008273
2024-11-04 106.36 107.41 104.58 106.21 4637677
2024-11-05 107.49 112.57 107.05 112.44 4133595
2024-11-06 116.99 120.44 115.08 120.43 7598474
2024-11-07 122.89 124.86 120.94 122.17 7696650
2024-11-08 121.61 125.81 120.60 125.75 4621544
2024-11-11 130.15 130.30 123.85 126.80 6556505
2024-11-12 125.11 126.67 121.25 123.81 6110740
2024-11-13 125.99 128.71 124.29 124.53 4591012
2024-11-14 124.80 124.87 119.61 121.03 5020197
2024-11-15 119.02 123.25 118.64 120.87 6154995
2024-11-18 124.64 127.34 119.72 123.02 7586673
2024-11-19 123.63 141.12 123.63 140.94 14850321
2024-11-20 140.60 141.76 134.41 137.54 10605562
2024-11-21 138.98 145.67 137.28 141.49 10137178
2024-11-22 142.26 142.90 139.14 140.15 4943966
2024-11-25 141.03 141.70 130.65 132.03 10649695
2024-11-26 133.56 135.46 130.24 131.74 7680927
2024-11-27 130.05 130.67 124.52 126.94 7384648
2024-11-29 129.94 130.98 127.30 127.60 3018324
2024-12-02 129.00 131.99 124.05 127.01 5331882
2024-12-03 127.84 131.68 126.33 128.16 7607805
2024-12-04 130.21 132.90 129.22 130.88 5222802
2024-12-05 133.00 137.06 130.55 134.58 11214589
2024-12-06 135.00 135.52 130.70 133.85 4552272
2024-12-09 133.55 133.55 121.84 126.17 8959180
2024-12-10 126.50 127.83 120.63 121.70 6682850
2024-12-11 124.10 127.00 122.33 125.84 4269536
2024-12-12 123.97 126.17 123.30 125.04 3265022
2024-12-13 127.00 129.00 121.80 125.78 11623199
2024-12-16 126.22 127.21 123.59 125.97 4849074
2024-12-17 123.50 124.38 119.20 120.69 5869238
2024-12-18 121.88 122.50 112.80 114.12 6553988
2024-12-19 117.21 117.69 112.91 115.44 6615498
2024-12-20 114.20 121.00 112.58 120.04 8720823
2024-12-23 120.50 120.87 115.60 117.74 4161544
2024-12-24 118.53 119.57 117.96 118.74 1725805
2024-12-26 118.00 120.10 117.77 118.88 2190463
2024-12-27 117.07 118.00 113.48 115.11 3813061
2024-12-30 112.33 118.20 112.23 116.16 3663242
2024-12-31 116.39 116.50 113.39 113.61 3431615
2025-01-02 115.02 120.21 114.88 118.30 4807966
2025-01-03 119.25 126.11 119.09 125.67 7696664
2025-01-06 131.30 135.09 131.10 134.08 9688494
2025-01-07 135.00 135.33 126.01 130.64 7257965
2025-01-08 130.20 130.61 125.20 129.27 4115825
2025-01-10 128.08 129.23 122.14 128.93 5205570
2025-01-13 123.25 124.69 118.70 124.01 6856562
2025-01-14 126.13 130.88 125.71 128.95 6231641
2025-01-15 132.46 133.49 128.87 132.00 4268133
2025-01-16 133.86 136.22 131.62 132.59 4427661
2025-01-17 134.50 137.30 132.60 135.88 4915064
2025-01-21 141.14 143.48 135.55 143.13 7427403
2025-01-22 150.08 154.79 147.68 148.59 9963945
2025-01-23 147.46 155.26 146.55 153.49 7579323
2025-01-24 154.26 155.84 145.41 146.32 8530347
2025-01-27 117.05 121.48 99.11 102.60 47118780
2025-01-28 104.18 107.00 97.50 106.55 24199151
2025-01-29 108.94 112.67 106.04 110.46 17317274
2025-01-30 115.95 119.74 111.44 114.60 13358592
2025-01-31 118.05 121.19 113.70 117.02 11211095
2025-02-03 105.75 114.35 105.00 112.60 10950384
2025-02-04 113.00 113.74 109.55 111.25 7636304
2025-02-05 114.27 119.40 113.54 119.04 8100346
2025-02-06 119.66 121.34 117.55 119.56 5610582
2025-02-07 121.00 124.03 119.47 121.38 6041123
2025-02-10 120.78 126.53 120.78 125.76 7773303
2025-02-11 123.59 124.86 120.21 123.25 9012326
2025-02-12 111.08 116.00 110.75 111.24 21298090
2025-02-13 113.00 114.50 105.82 109.28 14407476
2025-02-14 109.30 109.30 105.86 108.05 7157299
2025-02-18 111.01 113.37 108.98 109.96 6717728
2025-02-19 109.86 110.38 106.67 107.84 5945020
2025-02-20 109.00 110.61 102.67 104.83 9035846
2025-02-21 105.00 105.00 94.57 95.99 15635337
2025-02-24 97.00 97.00 88.74 91.02 17153497
2025-02-25 89.00 94.25 84.69 91.90 20420634
2025-02-26 100.66 101.80 97.03 98.61 15881370
2025-02-27 103.70 104.21 91.94 92.41 12550981
2025-02-28 91.51 96.08 91.00 95.17 9527634
2025-03-03 93.66 94.90 84.10 85.41 15779664
2025-03-04 82.11 88.96 79.00 86.39 17251771
2025-03-05 86.21 89.26 83.79 87.89 8103223
2025-03-06 82.65 85.48 80.60 82.04 10284405
2025-03-07 82.04 85.50 79.79 85.04 9677265
2025-03-10 81.26 82.47 76.10 78.02 14742929
2025-03-11 78.95 85.35 78.12 83.12 10287554
2025-03-12 88.90 89.52 82.85 85.38 9870873
2025-03-13 84.25 85.13 79.91 83.09 8079842
2025-03-14 86.82 87.86 83.60 87.45 7348466
2025-03-17 86.82 90.72 86.58 89.04 7248013
2025-03-18 87.86 88.16 84.06 84.66 6148832
2025-03-19 85.79 91.19 84.66 89.17 7165446
2025-03-20 86.88 90.81 86.52 89.08 5474148
2025-03-21 87.06 89.11 85.75 88.63 5240887
2025-03-24 92.00 94.20 90.56 93.69 6225159
2025-03-25 92.95 94.02 89.51 91.58 6850784
2025-03-26 85.70 86.58 80.10 81.62 19005729
2025-03-27 78.57 79.46 75.93 76.32 17174970
2025-03-28 75.65 76.50 72.49 74.25 13147200
2025-03-31 70.00 72.49 68.25 72.20 13779465
2025-04-01 71.91 75.67 70.37 75.27 10133154
2025-04-02 72.50 77.68 72.43 77.11 8254115
2025-04-03 69.60 71.52 66.62 67.47 14045321
2025-04-04 60.04 61.79 55.32 59.41 27351302
2025-04-07 53.61 67.85 53.60 63.82 20279972
2025-04-08 70.20 70.35 60.67 62.90 17171912
2025-04-09 61.86 76.49 61.28 72.82 18896589
2025-04-10 69.19 70.78 65.92 67.73 11790998
2025-04-11 67.30 69.71 65.68 69.61 8185476
2025-04-14 73.22 73.42 70.13 71.57 7879463
2025-04-15 71.37 73.47 71.37 72.71 6190252
2025-04-16 69.18 72.21 68.33 71.65 14542978
2025-04-17 72.50 73.74 70.85 73.21 9296487
2025-04-21 70.85 71.50 65.93 67.57 8511148
2025-04-22 69.21 72.60 69.00 71.82 10427982
2025-04-23 85.48 86.93 77.24 78.00 24253723
2025-04-24 80.25 84.84 80.00 83.88 13734247
2025-04-25 84.97 89.27 84.55 86.95 14314958
2025-04-28 86.95 88.00 84.33 86.15 8872003
2025-04-29 87.00 87.50 84.67 86.19 6317526
2025-04-30 81.78 85.41 80.51 85.38 8979696
2025-05-01 91.64 94.93 91.17 92.55 16440665
2025-05-02 94.11 96.99 93.00 95.00 9145565
2025-05-05 93.11 95.79 92.95 94.83 6240221
2025-05-06 91.94 93.95 91.81 93.48 6740361
2025-05-07 92.90 95.65 91.84 95.52 10038595
2025-05-08 96.95 97.28 94.87 95.74 7275919
2025-05-09 96.06 96.94 92.13 94.06 6369796
2025-05-12 101.10 101.75 99.44 101.05 8952162
2025-05-13 101.07 107.69 100.90 105.58 8987202
2025-05-14 108.55 109.95 106.82 109.48 9603501
2025-05-15 105.80 108.18 105.19 105.38 6667546
2025-05-16 106.16 106.34 103.96 106.04 5169974
2025-05-19 103.00 106.75 102.56 106.40 4593498
2025-05-20 105.37 106.84 105.02 106.39 4030741
2025-05-21 104.29 107.00 102.57 103.61 5354885
2025-05-22 102.70 105.29 101.11 104.20 3799972
2025-05-23 101.36 105.15 101.00 104.14 3967381
2025-05-27 107.52 110.18 106.30 109.79 6457211
2025-05-28 108.80 109.52 107.05 109.22 5920495
2025-05-29 113.81 114.34 107.05 108.47 5914417
2025-05-30 107.31 107.97 104.71 107.93 6935573
2025-06-02 108.00 109.38 105.68 109.23 4001759
2025-06-03 111.20 115.35 110.62 112.34 8438159
2025-06-04 113.32 115.65 112.70 112.85 5005743
2025-06-05 113.97 114.18 110.96 112.22 4826880
2025-06-06 115.00 116.62 114.25 115.36 5377105
2025-06-09 115.17 115.50 111.50 112.00 5820442
2025-06-10 113.00 113.01 107.38 108.47 7573025
2025-06-11 108.40 111.89 107.38 110.59 5560356
2025-06-12 109.40 114.59 108.81 114.50 6778728
2025-06-13 111.08 113.71 110.32 110.93 5900631
2025-06-16 114.30 117.18 113.39 116.45 7553759
2025-06-17 117.02 120.33 115.50 116.61 6102903
2025-06-18 116.57 120.74 115.67 119.08 6331654
2025-06-20 119.65 120.40 117.20 118.54 6689562
2025-06-23 117.50 118.55 112.71 116.54 9121401
2025-06-24 118.05 122.92 117.49 122.32 7544700
2025-06-25 123.00 124.62 121.25 121.64 5324488
2025-06-26 122.01 125.45 121.47 123.80 5398106
2025-06-27 127.00 128.58 124.80 127.16 9337698
2025-06-30 128.08 129.31 125.88 128.41 5349761
2025-07-01 127.00 127.87 120.28 122.54 8974339
2025-07-02 124.12 126.47 123.10 124.33 5761564
2025-07-03 124.60 129.43 124.55 127.84 4003595
2025-07-07 127.84 129.00 124.79 126.26 4426977
2025-07-08 129.88 131.38 124.90 125.89 6641560
2025-07-09 127.03 129.48 125.91 128.37 4936280
2025-07-10 128.00 128.82 110.06 120.72 24685984
2025-07-11 120.11 124.64 118.70 123.30 7222182
2025-07-14 122.00 125.56 122.00 124.72 6560353
2025-07-15 127.94 129.44 125.50 127.37 7079566
2025-07-16 127.35 128.45 122.51 125.40 6041766
2025-07-17 128.25 133.52 127.44 131.12 7989182
2025-07-18 131.52 133.20 128.44 129.06 5781898
2025-07-21 129.20 129.75 125.40 126.21 4821238
2025-07-22 125.86 125.92 119.10 125.29 6335832
2025-07-23 127.91 131.44 127.37 130.19 6072862
2025-07-24 131.98 132.95 129.39 130.87 4504529
2025-07-25 132.13 137.66 132.13 137.47 8556061
2025-07-28 139.13 143.10 138.02 142.55 10607149
2025-07-29 143.08 146.32 140.38 142.70 15169746
2025-07-30 147.08 153.50 140.36 144.17 18502379
2025-07-31 148.75 152.59 145.43 145.60 10875599
2025-08-01 137.28 143.14 136.00 141.59 11014995
2025-08-04 144.27 144.27 139.55 140.20 6744805
2025-08-05 140.83 141.40 135.35 138.76 5091083
2025-08-06 137.59 140.21 136.25 139.75 4079323
2025-08-07 141.00 141.04 137.42 139.39 5302536
2025-08-08 141.18 141.58 138.40 139.93 3733998
2025-08-11 139.17 141.44 138.50 139.83 4109541
2025-08-12 141.30 145.60 139.80 143.72 6225573
2025-08-13 145.00 145.12 133.95 137.40 9976037
2025-08-14 134.21 135.93 131.53 132.52 8129177
2025-08-15 132.52 133.35 129.22 133.07 6207691
2025-08-18 132.37 135.78 132.25 135.69 3251361
2025-08-19 133.01 133.97 127.34 129.05 7307704
2025-08-20 126.43 127.64 121.41 127.54 8282295
2025-08-21 127.77 128.63 125.79 126.58 3744317
2025-08-22 127.00 131.24 125.72 125.97 5622135
2025-08-25 126.46 126.85 123.93 125.02 4610783
2025-08-26 125.51 129.28 124.91 127.93 5947545
2025-08-27 127.43 131.17 126.56 129.31 6412823
2025-08-28 133.01 134.93 131.17 134.23 6817490
2025-08-29 133.13 133.34 126.23 127.55 6367586
2025-09-02 123.70 124.49 119.67 124.01 8130491
2025-09-03 124.80 125.74 123.07 125.59 4081872
2025-09-04 125.90 127.09 124.47 125.70 4607288
2025-09-05 127.81 128.58 118.70 124.00 7719641
2025-09-08 125.71 125.72 120.97 121.82 10222668
2025-09-09 124.08 125.98 120.83 125.58 7608500
2025-09-10 134.24 141.22 134.24 136.74 12971116
2025-09-11 138.42 138.42 133.95 135.71 6779747
2025-09-12 135.50 137.09 133.56 134.80 4065365
2025-09-15 135.92 142.06 134.40 138.26 7643918
2025-09-16 140.25 141.22 135.13 136.65 5449884
2025-09-17 135.64 137.57 132.69 136.83 5123266
2025-09-18 139.00 142.62 136.97 141.96 5294975
2025-09-19 142.63 144.49 139.38 143.60 6682817

Explore More About VRT

Coins representing dividend payouts and trends

VRT Dividend History

Discover Vertiv Holdings 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

VRT Stock Split History

Discover Vertiv Holdings 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

VRT Historical Prices

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