VTOL Historical Prices

Summary

Key Stock Metrics

25.11

(April 9, 2025)

52-Week Low

46.33

(February 18, 2026)

52-Week High

46.33

(February 18, 2026)

All-Time High

45.77

(February 18, 2026)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2020-06-12 16.32 17.87 14.75 16.02 42939
2020-06-15 14.93 16.81 14.93 16.20 43014
2020-06-16 16.80 17.33 15.45 16.05 76855
2020-06-17 16.13 17.05 15.27 15.76 47708
2020-06-18 15.33 16.01 15.08 15.20 96972
2020-06-19 15.03 15.50 13.77 14.59 202271
2020-06-22 14.50 14.90 13.47 14.87 97510
2020-06-23 15.25 16.27 14.43 14.85 105574
2020-06-24 14.71 14.71 13.81 13.96 108150
2020-06-25 14.13 14.35 13.84 14.13 88512
2020-06-26 14.25 14.25 13.30 13.53 186988
2020-06-29 13.85 14.25 13.62 13.96 57300
2020-06-30 14.00 14.86 13.75 13.93 48272
2020-07-01 14.00 14.23 13.31 13.40 94968
2020-07-02 13.40 13.97 13.31 13.61 71396
2020-07-06 13.96 14.17 13.85 14.03 43192
2020-07-07 14.00 14.26 13.57 13.85 113644
2020-07-08 13.66 14.04 13.40 13.78 64137
2020-07-09 13.85 13.85 12.93 13.06 106494
2020-07-10 12.95 13.43 12.92 13.24 54733
2020-07-13 13.51 13.62 12.76 13.39 98178
2020-07-14 13.43 14.46 13.37 14.42 64340
2020-07-15 14.95 15.56 14.53 15.45 58756
2020-07-16 15.56 15.74 15.16 15.38 31981
2020-07-17 15.34 15.52 14.90 15.18 41892
2020-07-20 15.18 15.60 15.01 15.31 31938
2020-07-21 15.28 16.61 15.17 16.53 60726
2020-07-22 16.54 16.55 15.81 16.30 48070
2020-07-23 16.12 16.84 16.12 16.49 60386
2020-07-24 16.14 16.50 16.05 16.21 25190
2020-07-27 16.05 16.55 15.93 16.43 43410
2020-07-28 16.27 16.56 15.98 16.14 24441
2020-07-29 16.01 16.41 15.93 16.36 34512
2020-07-30 15.92 16.47 15.83 16.47 35716
2020-07-31 16.20 16.20 15.64 16.01 116597
2020-08-03 16.11 16.57 15.74 16.24 42527
2020-08-04 16.33 16.35 15.72 16.14 30832
2020-08-05 16.29 16.82 15.94 16.64 68349
2020-08-06 16.61 16.71 16.11 16.52 40796
2020-08-07 16.08 19.18 16.08 17.65 125312
2020-08-10 17.47 18.71 17.32 18.48 156399
2020-08-11 18.78 18.95 17.48 17.67 156920
2020-08-12 17.98 18.71 17.93 18.42 81006
2020-08-13 18.11 18.64 18.11 18.32 71501
2020-08-14 18.27 19.49 18.09 19.44 53899
2020-08-17 19.65 19.65 18.93 19.41 79348
2020-08-18 19.25 19.73 19.15 19.41 52764
2020-08-19 19.46 20.55 19.40 19.50 83496
2020-08-20 19.60 21.82 19.60 21.75 155946
2020-08-21 21.50 22.08 21.00 21.15 154800
2020-08-24 21.50 24.50 21.45 24.39 308593
2020-08-25 24.73 25.40 23.97 24.05 230723
2020-08-26 23.97 24.73 20.44 20.96 228966
2020-08-27 20.93 21.67 20.86 21.29 148384
2020-08-28 21.31 21.33 20.08 20.70 121624
2020-08-31 20.52 20.52 18.55 18.91 192751
2020-09-01 18.77 20.08 18.40 19.79 82408
2020-09-02 20.10 20.10 19.27 19.66 72066
2020-09-03 19.74 20.64 19.43 19.91 112365
2020-09-04 20.02 20.25 19.08 19.37 96439
2020-09-08 19.99 21.77 19.40 20.93 582739
2020-09-09 21.25 22.84 20.94 22.37 410508
2020-09-10 22.07 24.04 21.97 23.94 392167
2020-09-11 23.74 24.05 23.08 23.93 313572
2020-09-14 24.00 24.24 23.45 23.98 436980
2020-09-15 24.16 24.74 23.82 24.14 447380
2020-09-16 24.48 24.99 23.78 24.54 643310
2020-09-17 24.57 25.24 23.93 23.98 605959
2020-09-18 24.00 24.07 22.90 23.20 3705401
2020-09-21 22.50 22.94 21.28 22.52 609896
2020-09-22 22.51 22.92 21.08 21.43 772902
2020-09-23 21.36 21.66 20.29 20.39 194730
2020-09-24 20.32 20.62 19.56 20.23 224033
2020-09-25 19.98 20.64 19.59 20.14 329155
2020-09-28 20.40 21.02 20.05 20.84 223166
2020-09-29 20.73 21.02 20.23 20.93 193773
2020-09-30 21.11 22.03 20.99 21.25 238732
2020-10-01 21.43 21.91 21.14 21.81 137257
2020-10-02 21.65 24.07 21.64 23.97 215625
2020-10-05 24.22 24.74 23.86 24.04 178027
2020-10-06 24.05 24.40 23.58 23.63 129960
2020-10-07 23.93 24.13 23.62 23.92 130871
2020-10-08 24.32 24.35 23.78 24.01 181601
2020-10-09 24.17 24.35 23.49 24.10 158025
2020-10-12 24.26 24.55 23.56 24.18 167482
2020-10-13 24.16 24.54 23.75 24.05 103932
2020-10-14 24.36 24.41 23.79 23.93 140090
2020-10-15 23.47 23.79 22.99 23.68 92707
2020-10-16 23.49 23.92 22.90 22.96 53131
2020-10-19 23.22 23.70 22.78 22.93 66680
2020-10-20 23.28 23.60 23.13 23.38 57997
2020-10-21 23.40 23.65 22.29 22.40 49544
2020-10-22 22.35 23.22 22.34 23.19 63427
2020-10-23 23.11 23.70 22.46 22.84 51343
2020-10-26 22.60 22.75 20.82 21.00 42387
2020-10-27 20.94 21.63 20.11 20.55 65065
2020-10-28 20.10 21.03 19.49 20.38 89102
2020-10-29 20.27 21.13 19.84 21.13 66283
2020-10-30 21.02 21.02 20.30 20.78 54394
2020-11-02 20.83 21.93 20.44 21.64 89577
2020-11-03 22.09 22.26 21.24 21.82 39194
2020-11-04 21.18 21.64 20.75 21.07 68196
2020-11-05 21.20 23.89 21.20 23.54 143450
2020-11-06 23.69 23.75 22.00 22.55 135103
2020-11-09 23.50 24.00 22.89 22.94 174920
2020-11-10 23.00 23.22 22.36 22.77 169944
2020-11-11 22.96 23.00 22.17 22.75 71772
2020-11-12 22.57 22.90 21.66 22.00 116715
2020-11-13 22.36 22.61 21.68 22.47 352714
2020-11-16 22.75 23.26 22.46 23.09 537368
2020-11-17 22.79 23.32 22.79 23.17 122570
2020-11-18 23.06 23.68 22.53 22.58 106630
2020-11-19 22.46 23.01 21.76 22.91 172110
2020-11-20 22.65 23.70 22.65 23.56 64148
2020-11-23 23.76 24.39 23.74 24.30 264047
2020-11-24 24.51 26.11 24.50 24.85 180305
2020-11-25 24.58 25.00 24.22 24.61 57062
2020-11-27 24.44 24.55 23.53 23.88 37999
2020-11-30 23.70 24.02 21.93 22.25 225898
2020-12-01 22.68 23.44 22.55 23.37 111843
2020-12-02 23.28 24.57 22.94 23.92 74305
2020-12-03 23.97 24.15 23.32 24.03 387651
2020-12-04 24.32 29.00 23.98 28.49 432805
2020-12-07 28.41 28.41 26.57 27.13 91686
2020-12-08 26.66 27.87 26.66 27.78 67539
2020-12-09 28.05 28.67 27.05 28.10 106576
2020-12-10 27.87 29.51 27.77 28.93 101467
2020-12-11 28.80 29.32 28.36 29.15 102656
2020-12-14 29.35 30.16 29.28 29.50 181848
2020-12-15 29.82 30.82 29.20 30.35 146479
2020-12-16 30.17 30.71 29.89 29.98 139553
2020-12-17 30.13 30.78 29.24 29.40 226115
2020-12-18 29.44 29.81 26.71 27.82 580588
2020-12-21 26.81 27.70 26.22 26.77 157249
2020-12-22 26.69 27.12 26.01 26.09 74175
2020-12-23 26.38 27.41 26.38 27.00 65420
2020-12-24 26.89 27.17 26.38 26.60 24139
2020-12-28 26.85 27.04 26.09 26.32 44014
2020-12-29 26.46 26.46 25.84 26.14 34709
2020-12-30 25.93 27.06 25.84 26.25 45818
2020-12-31 26.45 26.85 26.00 26.32 35803
2021-01-04 26.48 26.67 25.75 26.50 63935
2021-01-05 26.65 28.46 26.65 27.37 95261
2021-01-06 28.04 29.42 28.04 28.41 172157
2021-01-07 28.51 29.25 27.54 28.51 64618
2021-01-08 28.66 28.66 27.44 27.68 41071
2021-01-11 27.17 28.05 26.77 27.60 49191
2021-01-12 27.64 29.29 27.64 29.25 60597
2021-01-13 29.25 29.26 28.06 28.62 37254
2021-01-14 28.54 30.40 28.54 29.93 102043
2021-01-15 29.33 30.26 28.08 28.28 48206
2021-01-19 28.67 28.97 27.84 28.17 37907
2021-01-20 28.51 28.51 27.41 28.02 49253
2021-01-21 27.99 27.99 26.52 27.19 68740
2021-01-22 26.55 28.05 26.20 28.01 84446
2021-01-25 27.94 27.94 26.12 26.61 42925
2021-01-26 26.05 26.94 26.05 26.10 39213
2021-01-27 25.64 26.53 24.79 24.97 87150
2021-01-28 25.42 25.55 24.11 25.16 93834
2021-01-29 25.17 26.27 24.02 24.21 85100
2021-02-01 24.62 25.46 24.06 25.36 68063
2021-02-02 25.52 26.71 25.28 26.18 41483
2021-02-03 25.00 26.96 25.00 25.76 98624
2021-02-04 26.00 27.82 26.00 27.21 121711
2021-02-05 27.53 27.79 26.72 27.19 122427
2021-02-08 27.55 28.02 27.37 27.86 128778
2021-02-09 27.86 28.37 27.71 28.05 245368
2021-02-10 28.46 28.46 27.54 28.15 303629
2021-02-11 27.99 28.75 27.47 28.00 259069
2021-02-12 27.82 27.98 26.85 27.68 42537
2021-02-16 28.11 29.08 27.88 28.44 63786
2021-02-17 28.18 28.67 27.70 28.01 55936
2021-02-18 27.75 27.78 26.73 26.87 55027
2021-02-19 27.03 27.96 26.49 27.07 54690
2021-02-22 26.95 27.94 26.40 27.42 88792
2021-02-23 27.27 27.58 26.61 26.85 72730
2021-02-24 27.17 28.17 27.17 27.77 68279
2021-02-25 28.02 28.61 27.15 27.88 125385
2021-02-26 27.56 27.95 25.94 26.62 101107
2021-03-01 27.29 27.35 26.49 27.25 117570
2021-03-02 27.10 27.23 26.29 26.39 62428
2021-03-03 27.78 27.78 26.25 26.78 70409
2021-03-04 26.78 27.50 26.21 26.96 93237
2021-03-05 27.72 28.64 26.89 28.62 180784
2021-03-08 28.89 29.63 28.52 29.28 292881
2021-03-09 29.41 29.45 27.63 27.87 96663
2021-03-10 27.95 28.71 27.13 28.49 239688
2021-03-11 28.57 29.46 27.95 29.06 127866
2021-03-12 29.21 29.41 27.96 28.66 114005
2021-03-15 28.36 28.94 27.66 27.80 159781
2021-03-16 27.50 28.44 26.28 26.97 240336
2021-03-17 27.29 27.29 26.35 26.78 64845
2021-03-18 26.58 27.52 25.59 25.82 191527
2021-03-19 25.70 26.49 25.01 26.14 408850
2021-03-22 26.22 26.85 25.27 26.37 105447
2021-03-23 25.83 26.80 25.74 25.91 89632
2021-03-24 26.40 27.40 25.47 25.58 94963
2021-03-25 25.14 26.25 25.05 26.15 65008
2021-03-26 26.65 27.14 26.23 27.01 63203
2021-03-29 26.85 27.27 25.95 26.03 83042
2021-03-30 26.12 26.62 25.66 25.67 40812
2021-03-31 25.91 26.32 25.21 25.88 79617
2021-04-01 25.73 26.81 25.32 26.65 65407
2021-04-05 26.89 26.98 25.96 26.65 82270
2021-04-06 26.73 27.11 25.95 26.21 63896
2021-04-07 26.33 26.81 25.74 26.25 55607
2021-04-08 26.22 26.55 25.42 26.36 58717
2021-04-09 26.57 26.62 25.82 25.83 100070
2021-04-12 25.94 26.61 25.58 26.47 48917
2021-04-13 26.45 26.57 25.80 25.95 56854
2021-04-14 26.08 27.14 26.08 26.69 61078
2021-04-15 26.69 26.75 25.90 26.34 54950
2021-04-16 26.54 26.65 25.60 26.25 61821
2021-04-19 26.13 26.55 25.55 25.99 44788
2021-04-20 25.89 26.16 24.82 25.27 58441
2021-04-21 25.01 26.10 24.92 25.90 77705
2021-04-22 26.03 26.33 25.63 26.05 47463
2021-04-23 26.34 26.57 25.38 26.36 63334
2021-04-26 26.31 26.97 26.31 26.52 61322
2021-04-27 26.66 26.73 24.92 25.78 114981
2021-04-28 25.85 27.16 25.85 27.00 72038
2021-04-29 27.29 27.36 26.45 26.97 55232
2021-04-30 26.70 27.11 26.38 26.46 64465
2021-05-03 26.82 27.48 26.76 27.07 208586
2021-05-04 26.84 27.33 26.30 27.33 205469
2021-05-05 27.67 28.11 27.00 28.00 89917
2021-05-06 28.31 28.31 27.39 28.19 85539
2021-05-07 28.05 28.91 27.70 28.91 200010
2021-05-10 29.00 29.46 28.29 28.48 119090
2021-05-11 27.73 28.47 27.50 28.02 88348
2021-05-12 28.04 28.80 27.83 28.07 137857
2021-05-13 27.95 28.72 27.37 27.94 153005
2021-05-14 28.31 28.55 26.87 27.12 149853
2021-05-17 27.08 28.46 27.08 28.22 145065
2021-05-18 28.37 28.63 27.82 28.20 164788
2021-05-19 27.70 27.70 26.57 26.97 105374
2021-05-20 27.04 27.31 26.14 27.24 98236
2021-05-21 27.54 28.45 26.78 28.20 154859
2021-05-24 28.46 28.86 28.12 28.54 148095
2021-05-25 28.75 28.97 28.00 28.25 230197
2021-05-26 28.26 29.10 28.02 29.04 324212
2021-05-27 28.65 29.00 26.00 26.37 248203
2021-05-28 26.63 27.72 26.63 27.28 165934
2021-06-01 27.63 29.12 27.47 27.89 175985
2021-06-02 28.08 28.47 27.29 27.69 422874
2021-06-03 27.60 29.38 27.31 29.28 593237
2021-06-04 29.34 29.53 28.02 28.29 113443
2021-06-07 28.13 28.28 25.98 26.11 586174
2021-06-08 26.15 26.47 25.37 26.06 225231
2021-06-09 26.16 26.40 25.40 25.84 213659
2021-06-10 26.25 26.25 25.08 25.52 192187
2021-06-11 25.31 26.36 25.22 26.15 165639
2021-06-14 26.16 26.59 25.69 26.45 240704
2021-06-15 26.61 27.72 26.32 27.59 211329
2021-06-16 27.37 28.53 27.19 28.41 219083
2021-06-17 28.39 28.55 26.78 28.05 302855
2021-06-18 27.65 28.77 27.49 27.84 352316
2021-06-21 28.14 28.44 27.18 28.12 240834
2021-06-22 28.18 28.18 26.96 27.89 208401
2021-06-23 28.18 28.44 26.85 26.85 129661
2021-06-24 26.96 26.96 26.21 26.27 159962
2021-06-25 26.17 26.31 25.53 25.56 284217
2021-06-28 25.58 25.66 24.99 25.16 254301
2021-06-29 25.43 26.02 25.41 25.57 216791
2021-06-30 25.54 26.05 25.39 25.61 210864
2021-07-01 25.91 27.09 25.78 26.87 283150
2021-07-02 26.88 27.45 26.62 27.23 164856
2021-07-06 27.36 27.36 26.24 26.55 181437
2021-07-07 26.36 26.83 25.41 26.09 225666
2021-07-08 25.47 26.87 25.15 26.40 156304
2021-07-09 26.70 27.76 26.70 27.34 144797
2021-07-12 27.15 28.63 26.74 28.30 187018
2021-07-13 28.10 29.36 28.00 28.80 186665
2021-07-14 28.83 29.16 27.79 28.09 148590
2021-07-15 27.90 28.21 26.89 26.95 105727
2021-07-16 27.17 27.62 26.03 26.19 88571
2021-07-19 26.00 26.17 24.93 25.45 187031
2021-07-20 25.44 26.59 25.44 25.82 107079
2021-07-21 26.04 27.23 26.04 26.87 79220
2021-07-22 26.78 26.78 26.37 26.46 59113
2021-07-23 26.33 26.60 25.53 26.13 52626
2021-07-26 26.17 27.16 25.97 26.90 46411
2021-07-27 26.63 26.66 25.99 26.16 29345
2021-07-28 26.28 26.48 25.70 26.08 65569
2021-07-29 26.21 26.50 26.11 26.30 75578
2021-07-30 26.31 26.31 25.55 25.98 44157
2021-08-02 26.09 26.64 25.31 25.68 70857
2021-08-03 25.63 26.57 25.28 26.45 100220
2021-08-04 26.01 26.10 24.85 25.08 96173
2021-08-05 25.00 26.58 25.00 26.04 130702
2021-08-06 26.62 27.51 26.50 27.11 87477
2021-08-09 26.80 27.19 26.39 27.02 102323
2021-08-10 27.06 27.88 26.91 27.46 92417
2021-08-11 27.89 28.45 27.57 27.99 137690
2021-08-12 28.01 28.19 27.59 27.94 129431
2021-08-13 27.82 28.01 27.10 27.60 95676
2021-08-16 27.29 27.30 26.69 27.12 105268
2021-08-17 26.74 27.22 26.57 26.94 99492
2021-08-18 26.68 27.46 26.68 26.92 106393
2021-08-19 26.65 26.70 25.85 26.30 102895
2021-08-20 26.00 26.57 25.83 26.30 84243
2021-08-23 27.04 30.51 27.02 30.32 451277
2021-08-24 30.36 31.80 30.36 31.46 276891
2021-08-25 31.74 31.74 31.30 31.53 124138
2021-08-26 31.43 32.11 31.29 31.49 147850
2021-08-27 31.78 32.57 31.59 32.44 155851
2021-08-30 32.57 32.57 30.57 30.95 124374
2021-08-31 30.76 32.16 30.76 31.56 220911
2021-09-01 31.70 32.75 31.64 32.45 172745
2021-09-02 32.75 34.37 32.71 34.06 193859
2021-09-03 34.23 35.24 34.02 34.79 144957
2021-09-07 34.79 38.02 34.79 35.83 444820
2021-09-08 36.25 36.25 34.02 34.19 173810
2021-09-09 33.85 34.68 33.52 34.24 238723
2021-09-10 34.55 35.24 33.78 34.18 182077
2021-09-13 34.44 35.23 33.51 33.80 190050
2021-09-14 34.00 34.00 32.55 33.10 209448
2021-09-15 33.34 34.16 32.62 32.77 198717
2021-09-16 33.13 33.33 32.30 32.64 168159
2021-09-17 32.66 33.08 31.46 31.57 2360989
2021-09-20 31.28 31.59 29.69 30.56 250190
2021-09-21 30.91 31.06 29.77 30.56 200588
2021-09-22 30.81 31.41 30.42 30.44 73127
2021-09-23 30.59 31.76 30.06 31.65 189625
2021-09-24 31.28 31.71 30.75 30.97 114808
2021-09-27 31.39 32.51 31.22 32.00 193431
2021-09-28 32.27 32.52 31.35 31.40 126850
2021-09-29 31.28 32.05 30.64 31.90 82867
2021-09-30 31.88 32.00 31.19 31.83 64938
2021-10-01 31.77 33.80 31.77 33.50 211800
2021-10-04 33.95 34.83 33.29 33.31 156708
2021-10-05 33.82 34.05 32.81 33.58 164581
2021-10-06 32.76 33.36 32.14 32.62 72846
2021-10-07 32.56 33.74 32.45 33.31 93140
2021-10-08 33.51 34.37 33.51 34.24 74141
2021-10-11 34.72 35.33 34.06 34.11 61044
2021-10-12 34.07 34.91 33.67 34.34 43275
2021-10-13 34.20 34.72 33.71 34.63 60703
2021-10-14 34.78 35.32 34.60 35.07 55149
2021-10-15 35.99 36.90 34.81 35.04 77273
2021-10-18 35.05 36.32 34.46 34.90 84098
2021-10-19 34.81 35.29 34.45 35.07 45339
2021-10-20 34.76 35.70 34.57 35.64 45267
2021-10-21 35.35 35.35 34.68 35.13 70410
2021-10-22 34.97 36.07 34.97 35.94 109182
2021-10-25 36.09 37.00 35.90 36.69 78917
2021-10-26 36.69 37.09 35.68 35.85 66788
2021-10-27 35.56 36.30 34.53 34.72 77705
2021-10-28 34.87 35.54 34.65 34.90 126093
2021-10-29 34.86 35.00 34.27 34.60 55447
2021-11-01 35.01 36.66 34.95 36.30 73544
2021-11-02 35.97 36.84 35.87 36.78 51044
2021-11-03 36.81 37.30 36.33 36.93 92794
2021-11-04 37.15 38.68 35.74 38.11 89328
2021-11-05 38.34 39.71 37.58 38.96 186121
2021-11-08 39.20 39.72 37.88 38.25 62164
2021-11-09 38.32 38.72 37.08 38.59 64495
2021-11-10 38.65 38.70 36.55 36.74 55265
2021-11-11 36.63 36.96 36.31 36.63 49417
2021-11-12 36.39 36.54 35.88 35.95 45585
2021-11-15 35.96 36.70 35.45 36.69 76695
2021-11-16 36.53 36.72 35.96 36.11 70648
2021-11-17 35.99 35.99 34.66 35.10 70150
2021-11-18 34.94 35.31 34.03 34.51 54803
2021-11-19 33.66 33.82 32.59 32.96 64139
2021-11-22 32.75 33.94 32.75 33.22 89818
2021-11-23 33.88 34.15 33.51 33.68 84631
2021-11-24 33.46 33.99 33.35 33.54 44999
2021-11-26 31.86 32.25 30.34 31.37 52478
2021-11-29 32.11 32.11 30.83 30.89 69262
2021-11-30 30.33 30.66 29.65 29.70 109902
2021-12-01 30.66 31.00 28.54 28.77 118935
2021-12-02 28.92 29.89 28.67 29.83 66600
2021-12-03 30.37 30.37 29.23 29.68 63685
2021-12-06 30.33 32.06 30.32 31.57 78111
2021-12-07 31.97 32.71 31.87 32.32 43617
2021-12-08 32.49 32.85 32.00 32.82 45234
2021-12-09 32.23 32.74 31.85 32.52 49440
2021-12-10 32.93 32.93 31.92 32.75 51359
2021-12-13 32.30 32.30 31.19 31.86 71915
2021-12-14 31.52 32.30 30.85 30.94 136228
2021-12-15 30.89 32.19 30.13 32.15 109712
2021-12-16 32.28 32.71 31.01 31.12 102675
2021-12-17 31.10 31.10 29.96 30.01 343164
2021-12-20 29.55 29.71 28.54 29.47 128803
2021-12-21 29.91 31.04 29.91 31.03 51601
2021-12-22 31.08 31.60 30.83 31.42 49524
2021-12-23 31.59 31.86 31.24 31.36 26938
2021-12-27 31.45 32.07 30.88 31.98 58280
2021-12-28 31.83 32.23 31.55 31.69 32864
2021-12-29 31.75 32.09 31.40 31.61 37950
2021-12-30 31.95 32.03 31.17 31.24 25828
2021-12-31 31.08 31.94 30.78 31.67 49101
2022-01-03 31.67 33.17 31.38 33.15 71163
2022-01-04 33.37 34.72 33.32 33.46 90743
2022-01-05 33.69 34.46 32.75 32.81 171526
2022-01-06 33.39 34.02 33.18 33.55 99569
2022-01-07 33.55 33.89 33.35 33.55 57729
2022-01-10 33.75 33.86 33.09 33.34 72904
2022-01-11 33.59 33.84 32.87 33.79 40238
2022-01-12 33.90 34.85 33.70 33.94 108889
2022-01-13 34.15 34.78 33.92 34.12 85882
2022-01-14 33.92 35.86 33.92 35.43 124493
2022-01-18 35.76 36.00 34.54 34.60 72432
2022-01-19 35.03 35.05 33.51 33.80 65253
2022-01-20 33.53 34.69 32.90 33.00 73006
2022-01-21 32.71 33.72 32.19 32.60 78830
2022-01-24 31.82 33.52 31.01 33.40 94880
2022-01-25 33.02 35.07 32.14 34.50 93729
2022-01-26 35.16 35.55 33.52 33.94 71589
2022-01-27 34.30 34.65 32.38 32.99 53432
2022-01-28 32.85 33.37 32.01 33.01 41415
2022-01-31 32.51 33.22 32.35 32.85 58311
2022-02-01 32.55 34.07 32.52 34.03 80474
2022-02-02 34.20 34.20 33.23 33.73 66987
2022-02-03 33.39 33.95 33.09 33.50 63949
2022-02-04 30.21 32.25 29.39 30.00 121689
2022-02-07 29.60 31.98 29.41 31.52 142966
2022-02-08 31.46 31.46 30.21 30.32 76949
2022-02-09 30.57 30.93 30.00 30.50 66517
2022-02-10 30.06 31.06 29.36 29.68 56873
2022-02-11 30.02 31.02 30.02 30.97 82490
2022-02-14 31.04 31.28 30.04 30.36 73084
2022-02-15 30.08 30.85 29.88 30.77 51034
2022-02-16 31.00 31.63 31.00 31.29 25846
2022-02-17 31.08 31.17 30.17 31.06 52157
2022-02-18 30.50 31.22 30.48 31.02 57541
2022-02-22 31.57 31.57 30.53 30.84 43630
2022-02-23 30.84 31.90 30.84 31.44 48250
2022-02-24 31.63 31.86 30.85 31.79 48077
2022-02-25 31.79 32.41 30.91 32.33 32157
2022-02-28 32.33 33.59 32.33 33.14 61748
2022-03-01 33.39 34.10 32.89 33.92 114565
2022-03-02 34.32 35.25 34.32 35.02 66246
2022-03-03 34.88 36.23 34.79 36.15 63134
2022-03-04 35.97 38.14 35.80 37.70 65623
2022-03-07 38.31 40.10 38.29 38.78 102905
2022-03-08 39.50 39.91 36.53 37.49 150677
2022-03-09 36.77 37.52 36.11 37.22 61500
2022-03-10 37.19 39.11 36.62 39.11 104373
2022-03-11 38.70 39.46 38.29 38.43 84362
2022-03-14 38.40 38.40 37.13 37.93 94255
2022-03-15 36.85 38.04 36.75 36.90 83747
2022-03-16 36.97 37.50 36.21 36.56 61918
2022-03-17 37.12 38.12 36.63 37.90 74211
2022-03-18 37.86 37.86 36.63 36.66 191266
2022-03-21 37.31 37.64 36.10 36.40 84170
2022-03-22 36.66 36.97 36.00 36.17 67015
2022-03-23 36.64 37.20 36.14 36.64 61210
2022-03-24 36.53 36.87 36.19 36.27 36333
2022-03-25 36.23 37.82 35.85 37.69 86515
2022-03-28 37.07 37.32 36.47 36.75 48008
2022-03-29 36.28 37.76 36.09 37.44 74643
2022-03-30 37.79 38.47 37.31 37.43 62346
2022-03-31 37.05 38.16 36.81 37.08 69078
2022-04-01 37.11 38.18 36.71 37.71 101811
2022-04-04 38.00 38.15 36.52 37.33 72298
2022-04-05 37.13 37.98 34.99 35.09 89604
2022-04-06 35.33 35.55 34.32 34.65 93353
2022-04-07 34.61 35.18 33.28 34.33 106416
2022-04-08 34.49 34.95 33.53 33.58 107269
2022-04-11 33.45 33.83 32.74 33.15 113467
2022-04-12 33.78 34.45 33.30 33.44 89761
2022-04-13 33.78 34.03 33.23 33.84 98948
2022-04-14 33.81 34.46 33.30 33.62 59855
2022-04-18 33.98 34.74 33.78 34.17 43062
2022-04-19 34.16 34.69 33.51 33.68 49830
2022-04-20 34.03 34.03 32.90 33.50 46280
2022-04-21 33.82 34.12 32.33 32.56 63996
2022-04-22 32.43 32.90 31.59 31.62 40826
2022-04-25 30.86 30.86 29.37 30.58 73217
2022-04-26 30.43 31.00 29.57 29.81 78093
2022-04-27 29.75 30.36 29.46 30.02 46208
2022-04-28 30.30 30.88 29.08 30.85 50217
2022-04-29 30.80 31.28 29.35 29.82 79512
2022-05-02 30.02 30.75 29.34 30.27 120935
2022-05-03 30.57 31.31 30.46 30.55 74645
2022-05-04 31.13 32.05 30.47 31.84 60135
2022-05-05 31.80 32.17 29.42 29.99 64144
2022-05-06 30.15 30.92 29.89 30.52 77113
2022-05-09 29.93 29.93 27.50 27.82 94876
2022-05-10 28.30 29.07 27.37 27.90 98732
2022-05-11 28.21 29.21 27.58 27.87 65694
2022-05-12 27.94 28.11 26.93 27.97 62558
2022-05-13 28.39 29.30 28.39 29.08 74424
2022-05-16 28.98 30.45 28.98 30.09 70205
2022-05-17 30.62 31.46 30.62 30.81 64304
2022-05-18 31.20 31.67 29.73 29.96 153864
2022-05-19 29.50 29.89 29.15 29.28 98180
2022-05-20 29.76 30.34 28.86 29.26 71459
2022-05-23 29.77 30.64 29.37 30.42 46212
2022-05-24 30.02 30.38 29.11 29.76 59343
2022-05-25 29.75 31.42 29.50 30.88 99969
2022-05-26 30.99 31.91 30.99 31.10 57566
2022-05-27 30.78 31.74 30.78 31.70 52222
2022-05-31 32.12 32.74 31.51 31.79 220587
2022-06-01 30.20 30.52 28.00 28.61 140704
2022-06-02 28.63 29.81 28.25 29.36 178070
2022-06-03 29.23 29.65 28.57 29.01 88368
2022-06-06 29.37 29.37 28.04 28.32 78928
2022-06-07 28.24 29.04 28.00 29.00 61813
2022-06-08 28.80 28.93 28.10 28.55 74942
2022-06-09 28.36 28.36 27.37 27.42 69852
2022-06-10 27.05 27.16 26.27 26.90 122597
2022-06-13 26.03 26.10 24.48 25.00 96561
2022-06-14 25.32 25.32 24.19 24.46 87270
2022-06-15 24.37 25.10 24.13 24.62 123818
2022-06-16 24.63 24.63 23.37 23.73 166788
2022-06-17 23.62 23.80 22.28 23.06 269095
2022-06-21 23.46 23.86 22.86 23.04 146679
2022-06-22 22.34 23.21 22.02 22.50 192852
2022-06-23 22.47 23.03 22.19 22.77 147286
2022-06-24 22.82 23.68 22.56 23.12 215686
2022-06-27 23.42 25.05 23.11 24.26 249137
2022-06-28 24.61 25.25 24.36 24.42 133300
2022-06-29 24.40 24.42 23.46 23.59 137057
2022-06-30 23.06 23.95 22.98 23.40 184687
2022-07-01 23.39 24.16 22.60 23.59 171650
2022-07-05 23.06 23.06 21.95 22.52 266340
2022-07-06 22.21 22.69 21.61 22.39 195004
2022-07-07 22.98 24.01 22.98 23.56 162050
2022-07-08 23.76 24.50 23.31 23.97 147719
2022-07-11 23.64 24.27 23.28 23.87 120791
2022-07-12 23.24 24.18 22.86 23.84 134248
2022-07-13 23.52 23.88 22.89 23.12 99546
2022-07-14 22.37 22.56 21.80 22.52 87184
2022-07-15 23.07 23.07 22.27 22.62 99087
2022-07-18 23.20 23.74 23.01 23.17 65206
2022-07-19 23.29 23.89 23.19 23.76 94031
2022-07-20 23.60 24.25 23.52 24.18 82470
2022-07-21 23.85 23.96 22.79 23.93 101179
2022-07-22 24.01 24.36 23.36 23.70 62706
2022-07-25 23.89 24.91 23.85 24.70 75005
2022-07-26 24.94 25.00 24.12 24.19 86495
2022-07-27 24.57 25.62 24.39 25.56 120631
2022-07-28 25.59 25.62 24.98 25.24 39082
2022-07-29 25.56 25.89 25.25 25.80 71903
2022-08-01 25.20 25.25 24.60 25.12 83255
2022-08-02 25.17 25.84 24.81 25.20 48601
2022-08-03 25.57 25.57 24.56 25.11 89130
2022-08-04 24.88 24.93 24.41 24.48 58062
2022-08-05 24.42 27.74 24.42 27.57 97502
2022-08-08 27.58 28.81 27.58 27.80 97958
2022-08-09 28.17 28.46 27.02 27.42 66171
2022-08-10 27.50 28.21 27.10 28.11 82353
2022-08-11 28.55 28.73 27.67 28.43 40784
2022-08-12 28.27 28.94 27.28 28.79 53902
2022-08-15 27.81 28.54 27.09 28.48 84426
2022-08-16 28.49 28.89 27.47 27.78 53130
2022-08-17 27.54 28.04 27.07 27.71 33664
2022-08-18 27.86 28.53 27.71 28.16 61890
2022-08-19 28.14 28.14 27.51 27.83 53833
2022-08-22 27.37 27.85 26.92 27.79 59399
2022-08-23 27.92 29.06 27.90 28.57 45528
2022-08-24 28.47 29.12 28.07 28.93 36345
2022-08-25 29.00 30.04 28.94 30.03 62309
2022-08-26 29.65 29.65 28.51 28.63 64127
2022-08-29 28.90 29.95 28.90 29.75 56419
2022-08-30 29.19 29.19 28.26 29.00 50427
2022-08-31 28.30 29.11 28.18 29.01 91588
2022-09-01 28.70 29.33 28.24 28.73 78398
2022-09-02 29.53 29.53 28.69 28.98 104979
2022-09-06 29.10 29.10 27.91 28.20 94221
2022-09-07 27.88 27.88 26.69 27.50 115064
2022-09-08 27.28 27.96 27.15 27.40 67813
2022-09-09 27.89 28.02 27.17 27.43 96992
2022-09-12 27.82 28.72 27.35 28.46 61727
2022-09-13 27.99 28.35 27.33 27.42 58814
2022-09-14 27.32 28.81 27.32 28.70 59151
2022-09-15 28.26 28.82 27.39 27.62 47579
2022-09-16 27.16 27.24 25.70 26.48 380373
2022-09-19 26.02 27.83 26.02 27.58 76276
2022-09-20 27.44 27.47 25.98 26.13 85257
2022-09-21 26.53 26.70 25.05 25.10 78246
2022-09-22 25.58 25.58 24.81 25.08 63120
2022-09-23 24.41 24.74 23.22 23.35 112976
2022-09-26 23.35 23.96 22.88 23.35 80208
2022-09-27 23.61 24.23 23.30 23.46 62795
2022-09-28 23.60 24.61 23.60 24.46 64760
2022-09-29 24.17 24.17 23.47 23.96 55626
2022-09-30 23.75 24.54 23.46 23.49 74120
2022-10-03 24.22 24.96 24.02 24.65 142511
2022-10-04 25.12 25.63 24.80 25.10 217655
2022-10-05 25.19 26.80 25.19 26.75 98075
2022-10-06 26.61 26.97 25.67 25.77 53412
2022-10-07 25.78 25.79 24.74 25.18 68500
2022-10-10 25.44 25.47 24.42 24.52 42987
2022-10-11 24.41 24.90 24.14 24.40 74904
2022-10-12 24.40 24.70 23.88 24.63 63418
2022-10-13 24.33 25.73 24.33 25.15 136868
2022-10-14 25.02 25.17 24.26 24.32 51675
2022-10-17 24.88 25.44 24.61 25.32 81114
2022-10-18 25.52 26.06 25.06 25.99 62190
2022-10-19 25.99 27.07 25.76 27.05 86857
2022-10-20 27.11 28.01 27.10 27.26 59499
2022-10-21 27.68 28.70 27.46 28.13 73723
2022-10-24 28.14 28.86 28.13 28.49 82474
2022-10-25 28.38 29.46 28.38 28.93 78251
2022-10-26 29.26 29.88 28.80 29.20 79635
2022-10-27 29.62 29.90 28.92 29.11 57023
2022-10-28 29.37 30.12 28.27 29.35 73110
2022-10-31 29.25 30.29 28.87 29.94 93811
2022-11-01 30.46 30.46 29.84 29.92 87561
2022-11-02 29.48 30.21 28.93 29.02 90015
2022-11-03 28.50 29.11 26.78 28.35 116049
2022-11-04 28.45 28.92 26.38 26.81 102222
2022-11-07 26.82 27.47 26.55 26.77 75236
2022-11-08 26.93 27.19 26.29 26.96 64507
2022-11-09 26.71 26.71 25.13 25.20 65353
2022-11-10 26.06 27.54 25.98 27.12 89739
2022-11-11 27.59 28.20 26.83 26.99 57881
2022-11-14 26.30 26.92 25.97 26.20 59709
2022-11-15 26.35 27.00 26.18 26.78 72866
2022-11-16 26.51 26.81 26.38 26.46 55121
2022-11-17 26.00 26.28 25.69 26.23 48615
2022-11-18 26.20 26.20 24.91 25.07 62733
2022-11-21 25.07 25.58 24.08 25.41 66694
2022-11-22 25.79 26.36 25.44 26.02 47900
2022-11-23 25.68 25.99 25.08 25.92 38452
2022-11-25 25.81 26.30 25.81 25.83 23102
2022-11-28 25.41 25.70 24.85 24.91 45887
2022-11-29 24.80 25.50 24.80 24.99 48459
2022-11-30 25.30 26.02 24.89 26.00 152748
2022-12-01 26.18 26.44 25.85 26.21 48417
2022-12-02 25.70 26.81 25.53 26.53 42577
2022-12-05 26.41 26.57 25.35 25.41 46883
2022-12-06 25.32 25.80 25.18 25.58 65484
2022-12-07 25.59 26.18 24.25 24.32 59498
2022-12-08 24.78 25.24 24.32 24.34 74986
2022-12-09 24.18 24.35 23.22 23.22 93765
2022-12-12 23.27 24.85 23.27 24.74 77151
2022-12-13 25.55 26.47 25.49 25.59 84279
2022-12-14 25.94 26.21 25.56 25.63 47497
2022-12-15 25.50 25.87 24.47 24.90 84700
2022-12-16 24.25 24.71 23.93 23.94 315062
2022-12-19 24.08 24.52 23.89 24.01 54734
2022-12-20 24.04 24.65 24.04 24.29 47678
2022-12-21 24.65 25.17 24.37 25.03 42422
2022-12-22 24.94 24.94 24.03 24.67 55046
2022-12-23 24.64 25.28 24.64 25.16 36498
2022-12-27 25.40 25.70 25.09 25.43 45014
2022-12-28 25.45 25.52 24.61 25.22 61819
2022-12-29 25.24 27.37 25.24 26.90 115485
2022-12-30 26.72 27.40 26.62 27.13 78314
2023-01-03 27.30 27.34 24.94 25.51 86852
2023-01-04 25.37 26.03 25.33 25.94 87547
2023-01-05 25.98 26.23 25.58 25.69 67022
2023-01-06 26.05 26.98 25.76 26.96 86815
2023-01-09 27.37 27.78 27.12 27.21 53903
2023-01-10 27.26 27.65 26.91 27.33 76942
2023-01-11 27.49 27.76 27.00 27.52 70788
2023-01-12 28.70 29.15 28.47 28.61 74959
2023-01-13 28.46 28.93 28.06 28.93 69189
2023-01-17 28.70 29.30 28.47 28.94 43180
2023-01-18 29.24 29.58 28.17 28.37 56438
2023-01-19 28.18 29.22 27.54 28.86 65472
2023-01-20 29.09 29.54 28.96 29.45 73901
2023-01-23 29.24 29.80 29.08 29.54 37678
2023-01-24 29.37 29.82 29.10 29.15 27407
2023-01-25 29.01 30.01 28.66 29.91 35356
2023-01-26 30.00 30.23 29.47 30.05 42860
2023-01-27 30.04 30.14 29.61 29.87 51210
2023-01-30 29.66 30.16 29.49 29.95 36049
2023-01-31 29.85 30.88 29.85 30.54 113796
2023-02-01 30.21 30.74 29.23 29.94 99037
2023-02-02 29.68 30.08 29.01 29.98 101050
2023-02-03 29.83 30.94 29.69 29.94 95841
2023-02-06 30.20 30.20 29.20 29.71 77604
2023-02-07 29.40 30.09 28.90 29.90 83651
2023-02-08 29.62 29.91 29.14 29.23 70566
2023-02-09 29.54 29.54 28.17 28.21 71345
2023-02-10 28.25 29.13 28.11 28.93 47645
2023-02-13 28.67 29.28 28.62 29.00 69645
2023-02-14 28.97 29.38 28.38 28.39 78698
2023-02-15 27.99 28.87 27.77 28.75 69634
2023-02-16 28.22 29.26 28.22 28.94 80886
2023-02-17 29.20 29.20 27.85 28.11 93287
2023-02-21 27.83 28.34 25.77 25.85 116122
2023-02-22 26.20 26.87 25.87 26.21 107195
2023-02-23 26.62 27.54 26.43 27.07 79287
2023-02-24 26.58 27.39 26.49 27.14 80472
2023-02-27 27.52 27.80 27.14 27.44 60563
2023-02-28 27.51 28.01 26.93 27.24 115914
2023-03-01 27.20 27.77 27.06 27.76 88845
2023-03-02 27.58 28.53 27.43 28.20 146816
2023-03-03 28.04 28.43 28.04 28.22 98133
2023-03-06 28.23 28.23 27.59 27.72 105517
2023-03-07 27.78 27.79 27.12 27.39 65128
2023-03-08 27.63 27.63 26.77 26.96 92140
2023-03-09 25.28 26.80 22.74 23.44 307630
2023-03-10 24.00 24.36 23.25 23.39 267012
2023-03-13 22.87 22.87 21.90 22.37 198039
2023-03-14 22.94 23.34 22.20 22.40 136301
2023-03-15 21.44 21.95 20.92 21.72 187989
2023-03-16 21.30 22.56 21.30 22.01 165882
2023-03-17 22.02 22.04 20.85 20.95 423194
2023-03-20 21.25 21.61 20.86 20.92 175186
2023-03-21 21.49 21.96 21.02 21.06 134827
2023-03-22 21.08 21.60 20.83 20.90 100224
2023-03-23 21.09 21.48 20.33 20.73 137532
2023-03-24 20.46 21.04 20.20 21.00 370267
2023-03-27 21.41 21.41 20.79 21.26 135497
2023-03-28 21.17 22.05 21.17 21.91 112288
2023-03-29 22.19 22.35 21.98 22.17 149210
2023-03-30 22.42 23.21 22.00 22.23 87123
2023-03-31 22.38 22.77 22.26 22.40 117914
2023-04-03 23.27 23.99 22.91 23.38 214003
2023-04-04 23.48 23.58 22.48 22.85 120049
2023-04-05 22.64 22.99 22.49 22.73 71945
2023-04-06 22.67 22.96 22.49 22.62 57445
2023-04-10 22.62 22.98 22.62 22.83 87698
2023-04-11 22.78 23.12 22.64 22.69 75785
2023-04-12 22.80 22.94 22.52 22.75 62270
2023-04-13 22.75 23.07 22.34 22.96 74870
2023-04-14 23.07 23.37 22.69 22.96 108567
2023-04-17 22.95 23.20 22.48 22.74 98120
2023-04-18 22.63 22.85 22.21 22.40 136813
2023-04-19 22.24 22.66 22.03 22.54 87976
2023-04-20 22.20 22.41 21.97 22.39 80640
2023-04-21 22.50 22.52 22.16 22.41 67256
2023-04-24 22.26 22.63 22.21 22.52 43418
2023-04-25 22.22 22.22 21.48 21.52 61066
2023-04-26 21.25 21.87 21.05 21.16 56283
2023-04-27 21.16 22.07 21.16 22.01 82154
2023-04-28 21.83 22.60 21.83 22.37 101387
2023-05-01 22.25 23.46 22.25 23.26 238760
2023-05-02 23.13 23.13 22.30 22.42 132340
2023-05-03 22.11 22.78 21.99 22.23 124796
2023-05-04 21.94 22.52 20.08 21.21 271646
2023-05-05 21.85 22.93 21.85 22.77 138826
2023-05-08 23.04 23.18 22.20 22.37 119236
2023-05-09 22.08 22.36 21.92 22.06 109295
2023-05-10 22.35 22.35 21.59 22.13 113201
2023-05-11 21.92 22.33 21.75 22.03 117798
2023-05-12 22.21 22.21 21.68 22.08 68812
2023-05-15 22.12 22.85 22.05 22.55 121506
2023-05-16 22.53 22.53 21.85 21.88 85497
2023-05-17 22.18 22.89 21.91 22.61 98073
2023-05-18 22.53 22.85 22.20 22.75 78959
2023-05-19 23.11 23.66 23.03 23.59 124268
2023-05-22 23.46 24.10 23.46 23.73 97516
2023-05-23 23.80 24.65 23.71 24.18 132050
2023-05-24 24.13 24.13 23.60 23.93 63895
2023-05-25 23.63 23.83 23.08 23.49 72578
2023-05-26 23.66 23.81 23.38 23.67 86022
2023-05-30 23.44 23.62 22.91 23.20 66801
2023-05-31 23.21 24.73 23.21 24.45 188421
2023-06-01 24.39 25.53 24.20 25.28 109558
2023-06-02 25.73 26.64 25.44 26.34 146621
2023-06-05 26.08 25.71 24.84 24.93 138589
2023-06-06 24.62 25.21 24.42 24.44 177238
2023-06-07 24.51 25.68 24.39 25.13 253396
2023-06-08 25.03 25.32 24.28 24.30 312248
2023-06-09 24.24 24.24 23.61 24.13 123043
2023-06-12 23.70 24.13 23.58 23.89 110115
2023-06-13 24.04 24.54 23.94 24.29 109494
2023-06-14 24.57 25.17 24.42 24.95 217300
2023-06-15 24.91 25.81 24.73 25.44 331388
2023-06-16 25.72 26.02 25.28 26.00 366043
2023-06-20 25.72 26.73 25.57 26.37 335585
2023-06-21 26.75 27.93 26.56 27.79 286728
2023-06-22 27.50 28.23 27.19 27.88 279088
2023-06-23 27.43 27.71 26.58 26.84 364858
2023-06-26 26.76 27.81 26.76 27.40 167619
2023-06-27 27.36 27.90 27.12 27.88 105580
2023-06-28 27.92 28.25 27.54 28.18 64979
2023-06-29 28.33 28.64 28.00 28.50 87590
2023-06-30 28.67 28.98 28.25 28.73 107447
2023-07-03 28.52 29.62 28.52 29.55 79888
2023-07-05 29.50 29.82 28.79 29.03 161009
2023-07-06 28.81 28.81 27.83 28.58 74585
2023-07-07 28.54 29.69 28.54 29.29 238512
2023-07-10 29.39 29.94 29.17 29.89 143150
2023-07-11 30.00 30.46 29.54 30.28 116231
2023-07-12 30.73 30.73 30.07 30.54 180359
2023-07-13 30.51 30.94 30.12 30.29 198557
2023-07-14 30.04 30.04 29.40 29.71 79383
2023-07-17 29.51 29.92 29.43 29.60 61619
2023-07-18 29.64 30.43 29.64 30.01 110765
2023-07-19 30.19 30.61 29.84 29.88 120013
2023-07-20 30.05 30.05 29.07 29.34 111580
2023-07-21 29.39 29.70 29.23 29.44 83265
2023-07-24 29.46 29.81 29.38 29.53 102562
2023-07-25 29.44 29.99 29.35 29.85 56240
2023-07-26 29.55 30.47 29.55 30.44 95708
2023-07-27 30.72 30.72 30.05 30.19 79008
2023-07-28 30.26 30.53 29.91 29.96 103006
2023-07-31 30.06 30.80 29.96 30.77 104499
2023-08-01 30.77 31.35 30.48 31.21 114782
2023-08-02 30.84 30.93 30.43 30.66 82407
2023-08-03 30.60 31.72 30.00 31.30 188315
2023-08-04 31.30 31.89 31.06 31.10 99256
2023-08-07 31.00 31.05 30.60 30.92 72676
2023-08-08 30.50 30.63 30.02 30.59 71395
2023-08-09 30.62 30.94 30.10 30.31 55845
2023-08-10 30.31 30.76 30.10 30.44 57707
2023-08-11 30.39 30.66 30.20 30.36 63581
2023-08-14 30.17 30.17 29.51 29.67 87134
2023-08-15 29.43 29.43 28.98 29.11 52978
2023-08-16 29.04 29.44 28.53 28.55 50220
2023-08-17 28.67 28.84 28.45 28.58 61868
2023-08-18 28.24 28.99 28.24 28.70 75686
2023-08-21 28.60 28.81 28.14 28.16 51272
2023-08-22 28.17 28.21 27.32 27.46 80973
2023-08-23 27.38 27.76 26.90 27.46 83614
2023-08-24 27.20 27.49 27.08 27.14 95710
2023-08-25 27.29 27.49 26.84 27.04 79738
2023-08-28 27.13 27.56 26.97 27.03 85648
2023-08-29 27.24 27.46 26.85 27.40 62823
2023-08-30 27.29 27.89 27.23 27.83 60859
2023-08-31 27.83 27.87 27.32 27.70 127517
2023-09-01 28.04 28.36 27.89 27.94 128876
2023-09-05 28.07 28.18 27.42 27.68 76637
2023-09-06 27.51 27.76 26.99 27.13 93055
2023-09-07 27.27 27.45 26.87 27.04 107145
2023-09-08 27.01 27.27 26.96 27.00 65144
2023-09-11 27.30 28.35 26.92 27.10 103354
2023-09-12 27.13 27.67 27.13 27.45 93991
2023-09-13 27.52 27.66 27.09 27.59 62415
2023-09-14 27.85 29.01 27.85 28.67 139135
2023-09-15 28.75 28.86 28.19 28.25 326940
2023-09-18 28.45 28.81 28.13 28.35 125797
2023-09-19 28.59 28.78 27.37 27.57 176286
2023-09-20 27.72 28.46 27.72 28.30 86028
2023-09-21 28.18 28.59 27.87 28.16 95269
2023-09-22 28.12 28.45 27.96 28.10 73008
2023-09-25 27.83 28.60 27.69 28.52 99455
2023-09-26 28.20 28.32 27.91 28.10 85415
2023-09-27 28.42 28.81 28.42 28.61 141200
2023-09-28 28.64 29.57 28.38 28.51 227552
2023-09-29 28.55 28.55 27.89 28.17 118097
2023-10-02 28.13 28.18 27.07 27.38 168231
2023-10-03 27.22 27.86 27.15 27.41 107484
2023-10-04 27.18 27.24 26.53 26.63 174552
2023-10-05 26.42 26.79 26.27 26.75 110162
2023-10-06 27.05 27.17 26.45 26.89 66686
2023-10-09 27.12 27.83 27.12 27.68 44898
2023-10-10 27.68 27.84 27.59 27.64 50432
2023-10-11 27.54 27.76 27.34 27.48 46727
2023-10-12 27.64 27.64 27.02 27.11 83852
2023-10-13 27.34 27.43 27.14 27.29 45401
2023-10-16 27.56 27.91 27.32 27.74 100080
2023-10-17 27.64 28.58 27.64 28.38 114014
2023-10-18 28.38 28.46 27.93 28.02 61774
2023-10-19 27.96 28.39 27.64 28.04 77226
2023-10-20 28.08 28.08 27.28 27.52 146049
2023-10-23 27.28 27.31 26.72 26.75 170152
2023-10-24 26.82 26.92 26.47 26.80 79592
2023-10-25 26.66 26.84 26.63 26.72 71514
2023-10-26 26.66 26.93 26.02 26.75 119871
2023-10-27 26.64 26.64 26.08 26.14 63590
2023-10-30 26.34 26.49 25.90 26.09 63541
2023-10-31 26.21 26.44 26.02 26.14 80647
2023-11-01 26.14 26.35 25.84 26.05 122334
2023-11-02 26.07 28.81 26.07 28.60 202601
2023-11-03 28.79 29.68 28.72 29.49 190950
2023-11-06 29.39 29.39 28.30 28.54 105345
2023-11-07 28.54 28.56 26.94 27.11 161440
2023-11-08 26.87 27.08 25.93 26.12 97140
2023-11-09 26.48 26.91 26.20 26.28 83890
2023-11-10 26.56 27.23 26.28 27.00 100015
2023-11-13 26.92 27.29 26.73 27.00 61329
2023-11-14 27.62 28.09 27.44 27.73 137894
2023-11-15 27.84 28.00 27.09 27.11 91455
2023-11-16 27.09 27.41 26.05 26.54 90604
2023-11-17 26.79 27.03 26.77 26.84 82500
2023-11-20 27.12 27.12 26.72 26.76 42070
2023-11-21 26.60 26.79 26.35 26.41 50357
2023-11-22 26.07 26.58 25.95 26.42 80580
2023-11-24 26.55 27.48 26.55 27.00 44551
2023-11-27 26.92 26.95 26.21 26.50 79571
2023-11-28 26.43 26.43 26.00 26.13 153781
2023-11-29 26.25 26.32 25.67 25.74 129036
2023-11-30 25.99 26.25 25.60 25.75 104608
2023-12-01 25.70 26.28 25.49 26.28 138059
2023-12-04 26.15 26.95 26.15 26.82 108304
2023-12-05 26.75 26.81 26.43 26.54 84775
2023-12-06 26.33 26.94 25.82 25.85 101583
2023-12-07 25.84 26.06 25.43 25.62 110469
2023-12-08 25.63 26.13 25.40 25.82 80513
2023-12-11 25.94 26.19 25.58 25.61 68562
2023-12-12 25.42 25.55 24.60 24.74 83527
2023-12-13 24.91 26.26 24.65 25.97 140872
2023-12-14 26.56 26.95 26.48 26.58 152907
2023-12-15 26.69 26.69 26.14 26.45 355287
2023-12-18 27.01 27.44 26.86 26.90 89052
2023-12-19 27.14 27.70 27.14 27.50 109408
2023-12-20 27.75 28.44 27.43 27.48 89231
2023-12-21 27.55 28.12 27.55 28.10 66772
2023-12-22 28.42 28.42 27.87 28.27 52814
2023-12-26 28.57 29.11 28.43 29.01 46019
2023-12-27 29.18 29.50 29.07 29.30 63155
2023-12-28 29.07 29.27 28.70 28.80 62770
2023-12-29 28.90 29.16 28.23 28.27 104582
2024-01-02 28.25 28.65 28.00 28.18 107089
2024-01-03 28.25 28.39 27.68 27.70 108451
2024-01-04 28.09 28.09 27.20 27.26 92424
2024-01-05 27.20 27.91 27.20 27.62 94565
2024-01-08 27.29 27.54 26.79 27.33 121176
2024-01-09 27.09 27.24 26.35 26.38 179626
2024-01-10 26.25 26.61 25.78 26.00 111761
2024-01-11 26.05 26.73 25.82 26.21 103304
2024-01-12 26.85 27.03 26.29 26.34 70889
2024-01-16 26.10 26.32 25.66 25.74 135982
2024-01-17 25.37 25.80 25.37 25.70 98853
2024-01-18 25.89 25.96 25.50 25.89 63024
2024-01-19 26.14 26.14 25.57 25.77 84044
2024-01-22 26.08 26.57 26.08 26.29 127037
2024-01-23 26.51 26.82 26.35 26.48 126637
2024-01-24 26.89 26.95 26.57 26.84 117865
2024-01-25 27.46 27.46 26.67 27.11 122296
2024-01-26 27.29 27.62 26.07 27.48 74334
2024-01-29 27.37 27.51 26.97 27.41 87470
2024-01-30 27.01 27.31 26.94 27.15 128138
2024-01-31 27.33 27.33 26.22 26.38 120537
2024-02-01 26.61 27.04 26.61 26.85 175729
2024-02-02 26.51 26.75 26.00 26.05 111026
2024-02-05 25.68 26.11 25.47 25.90 99825
2024-02-06 26.03 26.26 25.85 26.02 88578
2024-02-07 26.06 26.20 25.85 26.03 76077
2024-02-08 26.14 26.74 25.89 26.69 80410
2024-02-09 26.84 26.96 26.47 26.81 71590
2024-02-12 27.05 27.82 27.00 27.41 94115
2024-02-13 27.02 27.27 26.23 26.29 161089
2024-02-14 26.65 26.97 26.47 26.66 130669
2024-02-15 26.81 28.01 26.81 27.78 114785
2024-02-16 27.70 27.76 27.24 27.26 84772
2024-02-20 26.94 27.24 26.94 27.15 100587
2024-02-21 27.18 27.78 27.18 27.50 75687
2024-02-22 27.35 27.67 27.12 27.36 85707
2024-02-23 27.19 27.54 27.04 27.32 59904
2024-02-26 27.15 27.63 27.04 27.44 64370
2024-02-27 27.69 27.80 27.36 27.46 168246
2024-02-28 27.34 27.50 27.01 27.07 63117
2024-02-29 27.39 27.65 26.65 26.95 117672
2024-03-01 27.07 27.61 27.07 27.27 65942
2024-03-04 27.30 27.46 27.16 27.32 78642
2024-03-05 27.35 27.67 27.10 27.30 69937
2024-03-06 26.51 27.05 24.89 26.04 198060
2024-03-07 26.09 26.54 26.03 26.04 90355
2024-03-08 26.01 26.08 24.81 25.63 126577
2024-03-11 25.44 25.75 25.32 25.66 72545
2024-03-12 25.49 25.98 25.39 25.80 95058
2024-03-13 26.00 26.30 25.47 25.65 116720
2024-03-14 25.83 26.00 25.53 25.76 75947
2024-03-15 25.70 26.28 25.65 25.75 280498
2024-03-18 25.67 26.03 25.42 25.66 83197
2024-03-19 25.65 26.28 25.42 26.19 122263
2024-03-20 26.10 27.09 25.86 26.86 106780
2024-03-21 26.85 27.42 26.78 26.82 176479
2024-03-22 26.88 26.91 25.99 26.02 111690
2024-03-25 25.99 26.60 25.90 26.33 78507
2024-03-26 26.40 26.46 25.99 26.02 97388
2024-03-27 26.21 26.78 26.21 26.78 79213
2024-03-28 26.96 27.38 26.92 27.20 119852
2024-04-01 27.32 27.32 26.78 27.07 90404
2024-04-02 26.87 27.10 26.48 26.67 125819
2024-04-03 26.70 27.42 26.59 27.26 88388
2024-04-04 27.53 27.70 27.01 27.10 72959
2024-04-05 27.15 27.47 27.07 27.09 73882
2024-04-08 27.33 27.37 26.70 26.70 70898
2024-04-09 26.92 27.29 26.53 26.54 61740
2024-04-10 25.96 26.44 25.59 26.21 111097
2024-04-11 26.38 26.39 25.96 26.38 70284
2024-04-12 26.35 26.35 25.55 25.58 93303
2024-04-15 25.86 25.88 25.01 25.13 59133
2024-04-16 24.94 25.00 24.48 24.89 81151
2024-04-17 24.94 25.06 24.33 24.78 102998
2024-04-18 24.84 25.54 24.84 25.04 116190
2024-04-19 24.91 25.62 24.91 25.30 124152
2024-04-22 25.28 25.42 24.88 25.10 90483
2024-04-23 24.85 26.18 24.85 26.14 118403
2024-04-24 25.93 26.15 25.65 26.11 96128
2024-04-25 26.10 26.15 25.48 26.12 95488
2024-04-26 25.93 27.08 25.89 27.08 99541
2024-04-29 27.28 27.31 26.84 27.02 95723
2024-04-30 26.66 26.83 26.30 26.31 144974
2024-05-01 26.24 26.84 26.01 26.31 91961
2024-05-02 26.47 27.07 26.29 27.00 108028
2024-05-03 27.41 27.88 27.27 27.70 140281
2024-05-06 27.85 28.56 27.85 28.46 114773
2024-05-07 28.66 28.87 28.40 28.48 132081
2024-05-08 28.55 32.36 27.50 32.25 486752
2024-05-09 32.39 34.42 32.02 33.71 326864
2024-05-10 33.77 34.25 33.77 34.00 291496
2024-05-13 34.00 34.73 33.86 34.55 231558
2024-05-14 34.73 36.07 34.38 35.85 385477
2024-05-15 36.09 36.59 35.06 35.97 285866
2024-05-16 35.66 36.43 35.39 36.35 149322
2024-05-17 36.59 37.44 36.14 37.17 292281
2024-05-20 37.11 38.08 37.00 37.91 408707
2024-05-21 37.72 38.28 37.60 37.85 113323
2024-05-22 37.75 37.75 36.44 36.78 148340
2024-05-23 36.80 36.80 35.82 36.21 145987
2024-05-24 36.44 36.68 35.96 36.19 96445
2024-05-28 36.49 36.76 36.19 36.66 190672
2024-05-29 36.00 36.33 35.35 35.38 93009
2024-05-30 35.36 35.80 35.35 35.47 79426
2024-05-31 35.47 36.10 35.41 35.91 183506
2024-06-03 36.01 36.01 33.55 33.78 113586
2024-06-04 33.46 33.47 32.76 33.44 110226
2024-06-05 33.49 34.10 33.12 33.96 80792
2024-06-06 33.65 33.79 32.52 32.53 90651
2024-06-07 32.31 32.86 32.23 32.50 99381
2024-06-10 32.25 33.58 32.25 33.12 117109
2024-06-11 32.89 33.58 32.50 33.55 99709
2024-06-12 34.43 34.43 33.50 33.67 74378
2024-06-13 33.38 33.49 32.68 33.00 112797
2024-06-14 32.63 32.63 31.82 32.06 70992
2024-06-17 31.65 33.18 31.65 32.98 107198
2024-06-18 33.12 33.85 32.95 33.02 124605
2024-06-20 32.75 33.41 32.36 32.56 70919
2024-06-21 32.73 32.73 31.98 32.36 384841
2024-06-24 32.47 33.43 32.47 33.34 107981
2024-06-25 33.35 33.65 32.97 33.45 60003
2024-06-26 33.38 33.59 32.97 33.53 78151
2024-06-27 33.88 33.92 32.74 33.51 108367
2024-06-28 33.69 33.80 33.18 33.53 358995
2024-07-01 33.68 33.68 32.53 32.75 86448
2024-07-02 33.01 33.56 32.94 33.23 68748
2024-07-03 33.39 33.64 32.97 33.36 36613
2024-07-05 33.02 33.19 32.41 32.72 70803
2024-07-08 32.88 33.00 32.41 32.76 101594
2024-07-09 32.44 32.75 32.03 32.71 64468
2024-07-10 32.79 33.27 32.71 33.27 56332
2024-07-11 33.79 34.69 33.50 34.52 103159
2024-07-12 35.13 35.64 34.63 35.50 139630
2024-07-15 36.00 36.52 35.72 36.03 169136
2024-07-16 36.00 37.05 35.67 36.90 145594
2024-07-17 36.54 37.17 36.12 36.56 107943
2024-07-18 36.20 37.67 36.12 36.69 108419
2024-07-19 36.50 36.84 35.72 35.78 99718
2024-07-22 35.93 36.62 35.38 36.55 77676
2024-07-23 36.54 37.30 36.21 37.00 82210
2024-07-24 36.64 37.20 36.25 36.36 64363
2024-07-25 36.59 37.96 36.59 37.20 116077
2024-07-26 37.78 37.87 36.93 37.25 66823
2024-07-29 37.42 37.50 36.33 36.83 73717
2024-07-30 37.07 37.64 36.75 37.03 65198
2024-07-31 37.21 38.17 37.03 37.95 159933
2024-08-01 37.66 37.76 35.79 36.15 121527
2024-08-02 34.83 35.84 33.47 33.87 108637
2024-08-05 32.18 32.95 31.20 32.92 183671
2024-08-06 32.64 33.97 32.64 33.78 127630
2024-08-07 38.99 41.50 36.61 37.74 279679
2024-08-08 37.90 38.75 37.00 37.77 198934
2024-08-09 37.74 37.84 36.66 37.73 142199
2024-08-12 38.00 38.56 37.83 38.09 137493
2024-08-13 38.12 38.12 36.95 37.00 72453
2024-08-14 37.04 37.23 36.28 37.10 68820
2024-08-15 38.16 38.73 37.36 37.83 144175
2024-08-16 37.78 38.39 37.65 38.02 78839
2024-08-19 38.56 38.70 37.75 38.42 140757
2024-08-20 38.48 38.48 37.03 37.07 60285
2024-08-21 37.44 37.58 36.89 36.97 61134
2024-08-22 37.23 37.44 36.79 37.00 45548
2024-08-23 37.48 38.36 37.21 38.03 77406
2024-08-26 38.79 38.95 38.13 38.42 86711
2024-08-27 38.38 38.38 37.76 38.27 50646
2024-08-28 38.36 38.58 37.87 38.36 100453
2024-08-29 38.62 38.97 38.13 38.69 100276
2024-08-30 38.53 39.91 38.46 39.81 410591
2024-09-03 39.47 39.61 38.58 39.18 298868
2024-09-04 38.90 39.65 38.89 38.93 261874
2024-09-05 39.28 39.28 35.83 35.92 161790
2024-09-06 35.84 36.42 35.30 36.29 158171
2024-09-09 36.09 36.42 34.24 34.25 109766
2024-09-10 34.45 34.45 33.46 33.82 145597
2024-09-11 33.56 33.91 32.83 33.66 326077
2024-09-12 34.16 34.44 33.66 34.15 83349
2024-09-13 34.72 34.72 33.77 33.99 114545
2024-09-16 34.48 34.98 34.15 34.84 100539
2024-09-17 35.30 36.40 34.76 35.69 84041
2024-09-18 35.58 36.42 35.16 35.16 78469
2024-09-19 36.33 36.64 35.65 36.43 67596
2024-09-20 36.13 36.49 35.91 36.00 268321
2024-09-23 35.96 37.33 35.96 36.80 68775
2024-09-24 37.23 37.53 36.50 37.00 66455
2024-09-25 36.84 36.84 35.75 35.94 65435
2024-09-26 35.46 35.74 34.62 34.65 138404
2024-09-27 34.90 35.08 34.56 34.63 87480
2024-09-30 34.60 34.91 34.13 34.69 143870
2024-10-01 34.58 35.79 34.53 35.37 95597
2024-10-02 35.55 35.76 35.02 35.27 74578
2024-10-03 35.08 35.96 34.70 35.51 96013
2024-10-04 36.18 36.33 35.49 35.94 68099
2024-10-07 35.86 36.22 35.48 35.63 57265
2024-10-08 35.22 35.22 34.29 34.65 61086
2024-10-09 34.44 35.17 34.31 34.63 72880
2024-10-10 34.41 34.49 34.09 34.36 114784
2024-10-11 34.18 35.37 34.14 35.15 57557
2024-10-14 34.61 34.77 34.06 34.23 44305
2024-10-15 33.68 34.02 33.06 33.46 62731
2024-10-16 33.81 34.45 33.59 34.40 56213
2024-10-17 34.10 34.61 33.75 34.51 51764
2024-10-18 34.36 34.39 33.46 33.64 58877
2024-10-21 33.93 34.07 33.51 33.60 77602
2024-10-22 33.62 33.62 33.07 33.57 81040
2024-10-23 33.24 34.01 33.17 33.99 120757
2024-10-24 34.07 34.16 33.32 34.15 82909
2024-10-25 34.49 34.86 34.23 34.28 62414
2024-10-28 33.70 34.24 33.70 33.87 95805
2024-10-29 33.80 34.34 33.60 34.07 139941
2024-10-30 34.02 34.90 33.60 33.69 147067
2024-10-31 33.80 34.10 33.13 33.17 135874
2024-11-01 33.54 33.71 32.45 32.60 153209
2024-11-04 32.68 33.99 32.68 33.49 114726
2024-11-05 33.30 34.69 33.24 34.58 120656
2024-11-06 37.39 38.23 35.49 37.84 426349
2024-11-07 37.69 38.93 37.19 38.05 228335
2024-11-08 37.90 38.23 37.02 37.86 151685
2024-11-11 38.07 38.08 37.04 37.86 112019
2024-11-12 37.82 38.15 37.64 37.80 148552
2024-11-13 37.88 38.07 36.78 36.81 118664
2024-11-14 37.07 37.21 36.17 36.76 122894
2024-11-15 37.25 37.25 35.93 36.61 151478
2024-11-18 36.98 37.64 36.78 37.02 106206
2024-11-19 36.69 37.60 36.69 37.52 69830
2024-11-20 37.39 37.81 36.72 37.51 125184
2024-11-21 37.60 38.11 37.56 37.99 135115
2024-11-22 38.11 38.69 37.78 38.29 172384
2024-11-25 38.58 38.74 37.77 37.96 130023
2024-11-26 37.79 37.95 37.43 37.57 85874
2024-11-27 37.81 38.24 37.80 37.94 70943
2024-11-29 38.35 38.66 37.90 38.22 48688
2024-12-02 38.17 38.17 37.42 37.91 94933
2024-12-03 38.10 38.10 37.45 37.50 142119
2024-12-04 37.70 37.91 36.00 36.85 231110
2024-12-05 36.64 37.14 35.96 35.99 100087
2024-12-06 35.76 35.94 34.00 34.89 501843
2024-12-09 35.46 35.61 34.61 34.62 149753
2024-12-10 34.94 36.53 34.75 36.25 160017
2024-12-11 36.68 36.84 35.99 36.53 115114
2024-12-12 36.54 36.54 35.03 35.44 137080
2024-12-13 35.19 35.19 34.31 34.43 179321
2024-12-16 34.22 34.76 34.00 34.46 82102
2024-12-17 34.14 34.52 33.35 34.34 100841
2024-12-18 34.66 34.71 32.16 32.54 115170
2024-12-19 33.05 33.22 32.63 32.66 135403
2024-12-20 32.18 33.17 32.18 32.61 400209
2024-12-23 32.50 33.04 32.46 32.79 94350
2024-12-24 33.16 33.51 32.72 33.49 45263
2024-12-26 33.38 33.92 32.79 33.80 56632
2024-12-27 33.61 33.84 33.03 33.23 74382
2024-12-30 33.15 33.90 33.03 33.60 52529
2024-12-31 33.83 34.59 33.70 34.30 83688
2025-01-02 34.69 35.51 34.69 35.30 114769
2025-01-03 35.66 35.95 35.05 35.91 127264
2025-01-06 36.46 36.51 35.17 35.47 112690
2025-01-07 35.44 35.45 34.94 35.39 89162
2025-01-08 35.15 35.37 34.76 35.32 89663
2025-01-10 35.64 35.79 34.28 34.74 82320
2025-01-13 34.75 35.39 34.54 34.78 109896
2025-01-14 34.84 35.65 34.84 35.64 78473
2025-01-15 35.97 36.74 35.75 36.68 80325
2025-01-16 36.66 36.91 35.81 36.35 70685
2025-01-17 36.64 37.04 36.17 36.52 64900
2025-01-21 36.66 36.88 36.30 36.57 68486
2025-01-22 36.13 36.13 35.20 35.24 198374
2025-01-23 35.29 35.58 34.94 35.18 97101
2025-01-24 35.09 35.30 34.71 35.17 63792
2025-01-27 34.87 35.38 34.41 34.51 88132
2025-01-28 34.48 34.85 33.91 34.31 84005
2025-01-29 33.98 34.57 33.76 34.20 63513
2025-01-30 34.64 34.98 33.71 33.99 81735
2025-01-31 34.04 34.04 33.07 33.37 88850
2025-02-03 33.25 34.25 32.93 33.75 212248
2025-02-04 33.62 35.16 33.43 35.13 88200
2025-02-05 35.12 35.22 34.80 35.16 57668
2025-02-06 35.50 35.50 34.57 35.04 122789
2025-02-07 34.96 35.28 34.64 34.75 76549
2025-02-10 35.03 36.17 35.03 36.05 76137
2025-02-11 35.96 36.50 35.47 36.48 70510
2025-02-12 36.01 36.16 35.70 35.95 82755
2025-02-13 36.00 36.05 35.16 35.99 59210
2025-02-14 36.35 36.50 36.04 36.44 72512
2025-02-18 36.57 36.95 35.82 36.75 63894
2025-02-19 36.71 36.80 36.27 36.60 129987
2025-02-20 36.26 36.52 35.88 36.34 88134
2025-02-21 36.69 36.69 35.51 35.81 128063
2025-02-24 35.78 36.08 35.12 35.77 106780
2025-02-25 35.99 36.20 35.12 35.47 198833
2025-02-26 35.24 35.74 34.66 34.81 168399
2025-02-27 35.71 38.64 35.71 38.02 384055
2025-02-28 37.79 37.79 36.33 37.04 230858
2025-03-03 36.81 37.45 34.05 34.17 229404
2025-03-04 33.79 33.92 32.48 33.15 189144
2025-03-05 32.76 33.49 32.13 32.70 138273
2025-03-06 32.52 32.70 31.79 32.29 123215
2025-03-07 32.50 33.17 32.38 32.60 116081
2025-03-10 32.00 32.50 31.19 31.57 217899
2025-03-11 31.68 32.38 31.55 31.97 146141
2025-03-12 31.91 32.13 31.36 31.56 117853
2025-03-13 31.52 31.85 30.80 31.02 72428
2025-03-14 31.22 31.44 30.95 31.39 93263
2025-03-17 31.23 31.91 31.23 31.60 97638
2025-03-18 31.64 31.85 31.07 31.33 119898
2025-03-19 31.54 32.34 31.52 31.97 132118
2025-03-20 31.63 32.34 31.53 32.11 82981
2025-03-21 31.72 31.95 31.21 31.42 308876
2025-03-24 31.73 32.46 31.73 32.19 135697
2025-03-25 32.13 32.75 32.13 32.38 167990
2025-03-26 32.57 33.00 31.94 32.09 59798
2025-03-27 32.08 32.64 31.96 32.55 91357
2025-03-28 32.40 32.49 31.36 31.82 84349
2025-03-31 31.63 31.98 30.98 31.58 137587
2025-04-01 31.41 32.63 31.39 32.46 121225
2025-04-02 32.36 33.28 32.24 33.00 208273
2025-04-03 31.03 31.47 29.61 29.86 183289
2025-04-04 28.50 28.88 26.31 26.89 312018
2025-04-07 25.93 27.91 25.53 26.77 248608
2025-04-08 28.07 28.07 25.42 25.74 189772
2025-04-09 25.11 29.02 25.11 28.35 229504
2025-04-10 27.39 27.44 25.84 26.31 243214
2025-04-11 26.44 27.70 26.12 27.33 166006
2025-04-14 27.99 28.27 27.50 27.92 171431
2025-04-15 27.53 28.58 27.53 28.09 170815
2025-04-16 28.07 28.70 27.98 28.26 199191
2025-04-17 28.37 29.46 28.37 29.03 126567
2025-04-21 28.53 28.84 27.99 28.38 163782
2025-04-22 28.62 29.01 27.94 28.60 169356
2025-04-23 28.98 29.50 28.37 28.63 195941
2025-04-24 28.77 29.51 28.67 29.30 142927
2025-04-25 29.29 29.98 28.98 29.83 108046
2025-04-28 29.56 30.08 29.56 29.83 83868
2025-04-29 29.79 30.13 29.48 29.72 84308
2025-04-30 29.46 29.46 28.25 29.04 116746
2025-05-01 28.81 29.68 28.63 29.42 139348
2025-05-02 29.95 30.25 29.36 30.16 91615
2025-05-05 29.57 30.08 29.51 29.56 103139
2025-05-06 29.66 30.20 29.43 29.49 126139
2025-05-07 28.74 29.05 26.53 27.77 283297
2025-05-08 28.23 29.04 28.18 28.73 209665
2025-05-09 29.21 30.06 29.00 29.71 273798
2025-05-12 29.90 31.02 29.79 30.18 280999
2025-05-13 30.25 30.84 30.17 30.22 193872
2025-05-14 29.98 30.33 29.83 30.04 171633
2025-05-15 29.93 30.06 29.18 29.97 145823
2025-05-16 29.96 30.25 29.70 30.00 178376
2025-05-19 29.76 29.95 29.35 29.61 129313
2025-05-20 29.57 30.18 29.41 29.58 102096
2025-05-21 29.23 29.53 28.94 29.16 189046
2025-05-22 29.11 29.11 28.30 28.70 158932
2025-05-23 28.03 28.99 28.03 28.97 278324
2025-05-27 29.01 29.73 28.81 29.72 302140
2025-05-28 29.98 30.29 29.51 29.72 182682
2025-05-29 29.84 30.21 29.43 30.15 257659
2025-05-30 30.00 30.04 29.16 29.26 137574
2025-06-02 29.49 29.91 29.42 29.61 145902
2025-06-03 29.51 30.69 29.37 30.60 284669
2025-06-04 30.50 30.77 29.51 29.66 121685
2025-06-05 29.76 29.92 29.26 29.65 120443
2025-06-06 30.18 30.50 29.86 30.42 102074
2025-06-09 30.56 31.09 30.45 30.98 286446
2025-06-10 31.30 32.53 30.74 32.48 686678
2025-06-11 32.71 33.55 32.37 33.44 387628
2025-06-12 32.88 33.75 32.72 33.71 290402
2025-06-13 34.21 34.49 33.43 34.31 247875
2025-06-16 34.26 34.42 33.78 34.11 183307
2025-06-17 34.44 35.34 34.08 34.10 193977
2025-06-18 34.04 34.38 33.61 33.82 189870
2025-06-20 33.89 33.89 33.00 33.24 245047
2025-06-23 33.50 33.50 31.79 32.01 160085
2025-06-24 31.79 32.31 31.77 32.00 120124
2025-06-25 31.89 32.73 31.76 32.42 236417
2025-06-26 32.79 33.47 32.53 33.31 126672
2025-06-27 33.48 33.78 33.09 33.35 707757
2025-06-30 33.25 33.39 32.95 32.97 151986
2025-07-01 32.99 34.27 32.43 33.76 201037
2025-07-02 34.03 34.05 33.26 34.04 149088
2025-07-03 34.12 34.55 33.85 34.22 82241
2025-07-07 33.81 34.27 33.23 33.66 127911
2025-07-08 33.83 35.00 33.71 34.78 156552
2025-07-09 34.73 35.02 34.31 34.89 136320
2025-07-10 34.76 35.60 34.51 35.42 176314
2025-07-11 35.48 36.14 35.13 36.03 145632
2025-07-14 35.80 35.83 35.03 35.68 188082
2025-07-15 35.70 35.74 34.65 34.70 165226
2025-07-16 34.87 34.92 34.29 34.68 117256
2025-07-17 34.48 35.55 34.41 35.32 199123
2025-07-18 35.59 35.64 35.10 35.37 109377
2025-07-21 35.72 35.78 35.30 35.40 75901
2025-07-22 35.33 35.94 35.25 35.71 168364
2025-07-23 35.93 36.73 35.93 36.73 150658
2025-07-24 36.41 37.14 36.30 36.89 129710
2025-07-25 36.84 36.84 35.94 36.01 117087
2025-07-28 36.30 37.02 36.16 36.25 95732
2025-07-29 36.59 36.59 35.87 36.10 224667
2025-07-30 36.00 36.21 35.15 35.55 116495
2025-07-31 35.19 35.50 34.08 34.57 135162
2025-08-01 34.03 34.19 32.76 33.13 140482
2025-08-04 33.01 33.95 33.01 33.93 129294
2025-08-05 34.00 35.31 33.72 35.08 136608
2025-08-06 36.88 39.32 36.31 38.20 415767
2025-08-07 38.29 38.74 36.88 38.45 539496
2025-08-08 38.85 38.85 37.44 38.00 188004
2025-08-11 38.02 38.37 37.07 37.62 178329
2025-08-12 37.87 38.50 37.74 38.20 273648
2025-08-13 38.50 38.88 38.02 38.31 172003
2025-08-14 37.86 38.25 37.23 37.68 133240
2025-08-15 37.66 38.27 37.13 37.89 140138
2025-08-18 37.95 38.71 37.95 38.20 166401
2025-08-19 38.09 38.43 37.16 37.53 137773
2025-08-20 37.71 38.32 37.01 37.16 128930
2025-08-21 37.22 37.66 37.08 37.38 110261
2025-08-22 37.67 38.91 37.40 38.61 239378
2025-08-25 37.77 38.83 37.77 38.00 125526
2025-08-26 37.97 38.22 37.66 37.66 133683
2025-08-27 37.66 38.46 37.66 38.06 98082
2025-08-28 38.45 38.58 37.83 38.46 169123
2025-08-29 38.52 38.78 38.21 38.51 147820
2025-09-02 38.01 38.43 37.67 37.70 140482
2025-09-03 37.39 37.73 36.57 37.09 149754
2025-09-04 37.07 37.78 36.54 37.34 155414
2025-09-05 36.86 37.83 36.80 37.82 216614
2025-09-08 38.22 38.43 37.10 38.04 190478
2025-09-09 38.15 38.50 37.47 37.71 128837
2025-09-10 37.73 38.20 37.38 37.50 142586
2025-09-11 37.23 38.29 37.00 38.27 160479
2025-09-12 38.05 38.27 37.55 37.72 74768
2025-09-15 38.04 38.15 37.51 37.70 155891
2025-09-16 37.93 38.16 37.69 37.87 149488
2025-09-17 37.70 38.30 37.25 37.65 142459
2025-09-18 37.83 38.62 37.32 38.37 179363
2025-09-19 38.12 38.12 37.03 37.09 272467
2025-09-22 37.00 37.00 36.27 36.73 136329
2025-09-23 37.01 38.19 36.65 37.32 149244
2025-09-24 37.40 38.20 37.09 37.15 106120
2025-09-25 36.93 37.26 36.57 37.19 90321
2025-09-26 37.49 38.43 37.23 37.87 105370
2025-09-29 37.69 37.74 36.07 36.30 128209
2025-09-30 35.93 36.30 35.38 36.08 132069
2025-10-01 35.76 37.03 35.75 36.72 136075
2025-10-02 36.46 36.61 36.12 36.40 105670
2025-10-03 36.87 37.40 36.52 36.58 127734
2025-10-06 36.74 37.44 36.68 37.14 133624
2025-10-07 37.02 37.25 36.11 36.70 214742
2025-10-08 36.76 36.90 35.86 36.87 101553
2025-10-09 37.00 37.41 36.77 37.23 128581
2025-10-10 37.17 38.04 36.82 36.84 219056
2025-10-13 37.46 37.69 37.08 37.63 90842
2025-10-14 37.30 38.37 37.27 38.25 197558
2025-10-15 38.69 39.24 38.13 38.83 174812
2025-10-16 38.87 39.32 38.63 38.71 138786
2025-10-17 38.45 38.59 37.70 38.20 174692
2025-10-20 38.20 39.07 38.17 38.96 162559
2025-10-21 38.96 39.30 38.59 38.74 152583
2025-10-22 38.99 39.28 38.48 39.05 150911
2025-10-23 39.50 41.67 39.42 41.47 260947
2025-10-24 41.41 42.06 39.55 39.62 124085
2025-10-27 39.61 39.87 38.55 38.59 110659
2025-10-28 38.43 38.75 38.05 38.46 95904
2025-10-29 38.64 39.45 38.63 39.07 132553
2025-10-30 38.93 40.09 38.84 39.97 125484
2025-10-31 39.91 40.90 39.63 40.70 463407
2025-11-03 40.80 42.89 40.50 42.71 537493
2025-11-04 42.15 42.15 40.55 41.27 213102
2025-11-05 41.39 41.39 35.03 38.75 392515
2025-11-06 39.00 39.58 37.14 37.94 367131
2025-11-07 38.08 38.75 36.72 36.99 338714
2025-11-10 37.47 38.10 36.80 37.94 212409
2025-11-11 37.74 39.15 37.59 38.49 239388
2025-11-12 38.16 39.06 37.74 37.78 210259
2025-11-13 37.74 38.67 37.17 37.96 210268
2025-11-14 37.88 39.22 37.54 38.84 357555
2025-11-17 38.53 39.18 36.94 37.08 234312
2025-11-18 37.26 37.94 37.00 37.26 148779
2025-11-19 36.85 37.39 36.59 37.05 151539
2025-11-20 37.42 38.28 36.62 36.67 215070
2025-11-21 36.56 37.18 36.13 36.86 228218
2025-11-24 36.63 36.98 36.39 36.78 125676
2025-11-25 37.17 37.67 36.39 37.50 206780
2025-11-26 37.37 38.24 37.28 37.32 308871
2025-11-28 37.44 37.87 37.25 37.51 85006
2025-12-01 37.34 38.01 37.13 37.21 177538
2025-12-02 37.22 37.22 35.96 36.17 160105
2025-12-03 36.51 37.70 36.27 37.39 147190
2025-12-04 37.14 37.91 37.05 37.34 146901
2025-12-05 37.46 37.78 36.53 36.64 145195
2025-12-08 36.49 37.01 36.07 36.12 171195
2025-12-09 36.38 36.92 35.77 36.35 136913
2025-12-10 36.42 36.78 36.05 36.39 152102
2025-12-11 36.30 37.41 35.90 37.39 159062
2025-12-12 37.53 37.85 36.92 37.11 177969
2025-12-15 37.50 38.12 37.36 37.61 187756
2025-12-16 37.40 37.40 35.95 36.30 210013
2025-12-17 36.25 36.86 35.95 36.44 131099
2025-12-18 36.74 36.74 35.65 35.70 146659
2025-12-19 35.83 36.58 35.65 36.37 398863
2025-12-22 36.44 37.21 36.43 36.54 205507
2025-12-23 36.57 37.05 36.15 36.32 107118
2025-12-24 36.21 36.84 36.06 36.34 77281
2025-12-26 36.53 36.81 35.99 36.62 114669
2025-12-29 36.85 36.85 36.36 36.40 80976
2025-12-30 36.40 36.87 36.37 36.68 113058
2025-12-31 36.66 37.00 36.01 36.62 156051
2026-01-02 36.58 37.80 36.38 37.34 180497
2026-01-05 38.00 39.16 37.46 38.60 233847
2026-01-06 38.42 39.50 38.29 39.37 184243
2026-01-07 39.37 39.80 38.06 38.13 132165
2026-01-08 38.24 39.96 38.19 39.87 154120
2026-01-09 39.91 40.95 39.91 40.14 148595
2026-01-12 40.21 40.35 39.25 40.02 100231
2026-01-13 40.34 40.60 39.85 39.88 97110
2026-01-14 40.10 40.97 39.85 40.34 139540
2026-01-15 40.30 41.35 39.80 40.95 178565
2026-01-16 40.82 41.00 40.02 40.18 103809
2026-01-20 40.20 40.50 39.67 40.28 147870
2026-01-21 40.95 41.95 40.95 41.65 178280
2026-01-22 41.77 42.01 41.50 41.87 185013
2026-01-23 42.78 44.55 42.29 43.75 392526
2026-01-26 44.21 45.28 43.77 44.20 357347
2026-01-27 44.31 45.40 44.30 45.00 301538
2026-01-28 45.32 45.55 43.50 44.15 219376
2026-01-29 44.77 45.68 44.31 44.93 156112
2026-01-30 44.34 44.87 43.29 43.96 311303
2026-02-02 43.34 44.56 43.16 44.25 325510
2026-02-03 44.37 45.56 44.37 45.35 118889
2026-02-04 45.49 45.98 44.03 44.75 201621
2026-02-05 43.96 45.25 43.44 44.07 201101
2026-02-06 44.19 45.31 44.19 45.00 226842
2026-02-09 44.91 45.95 44.84 45.00 213914
2026-02-10 45.17 45.55 44.20 44.76 108399
2026-02-11 45.71 46.04 44.80 45.41 193779
2026-02-12 45.69 45.69 43.63 44.26 109236
2026-02-13 43.98 45.08 43.87 44.10 199831
2026-02-17 44.35 44.43 43.29 44.20 220635
2026-02-18 45.50 46.33 45.26 45.77 64121

Explore More About VTOL

Coins representing dividend payouts and trends

VTOL Dividend History

Discover Bristow Group 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

VTOL Stock Split History

Discover Bristow Group 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

VTOL Historical Prices

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