XP Historical Prices

Summary

Key Stock Metrics

10.82

(January 8, 2025)

52-Week Low

26.31

(March 13, 2024)

52-Week High

53.08

(September 2, 2021)

All-Time High

14.18

(March 12, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2019-12-11 32.75 35.00 32.10 34.46 34635834
2019-12-12 34.08 37.46 33.43 34.64 8121005
2019-12-13 34.70 38.32 34.10 37.71 5115689
2019-12-16 37.82 38.49 34.75 35.80 3946304
2019-12-17 35.86 35.86 33.36 34.30 2336471
2019-12-18 34.76 38.24 33.51 38.10 4241728
2019-12-19 37.50 38.30 35.85 37.76 2946784
2019-12-20 37.90 40.50 37.10 40.00 6497861
2019-12-23 40.06 40.19 37.86 39.23 667426
2019-12-24 39.00 40.00 38.20 39.63 180523
2019-12-26 39.75 39.99 38.42 38.67 330234
2019-12-27 38.82 39.42 37.78 38.49 499673
2019-12-30 38.61 38.97 37.11 38.27 322480
2019-12-31 38.32 38.62 37.75 38.52 389672
2020-01-02 38.59 39.12 38.20 38.59 1538794
2020-01-03 38.44 39.37 37.51 38.22 1207606
2020-01-06 37.74 37.80 35.63 36.21 1827192
2020-01-07 36.36 36.98 35.51 36.59 828403
2020-01-08 36.64 37.26 35.90 36.89 1771768
2020-01-09 36.71 37.98 36.16 37.82 1352818
2020-01-10 37.96 38.80 37.42 37.59 677671
2020-01-13 37.75 38.09 37.41 37.54 299190
2020-01-14 37.78 38.24 37.00 37.15 587846
2020-01-15 37.15 38.01 37.15 37.55 575266
2020-01-16 37.75 38.00 37.60 37.70 1010554
2020-01-17 38.01 39.89 37.82 38.79 2276678
2020-01-21 39.88 41.67 39.40 40.59 2413887
2020-01-22 41.65 43.52 41.50 42.48 2505011
2020-01-23 42.88 42.89 40.59 41.00 1129447
2020-01-24 41.02 41.48 37.92 38.53 2101821
2020-01-27 36.50 38.41 35.56 37.61 918321
2020-01-28 37.97 39.31 37.10 39.04 959677
2020-01-29 39.24 40.47 38.89 40.33 814371
2020-01-30 39.86 40.49 38.51 38.89 967445
2020-01-31 39.00 40.74 38.62 40.14 1201669
2020-02-03 40.18 41.93 39.92 40.46 689568
2020-02-04 40.81 41.54 38.81 38.97 636334
2020-02-05 39.44 40.24 39.13 39.90 400423
2020-02-06 40.22 40.45 37.92 38.30 966598
2020-02-07 38.26 38.38 36.79 37.36 1111806
2020-02-10 37.22 37.55 35.60 37.32 1246979
2020-02-11 37.36 39.16 37.36 38.99 753846
2020-02-12 39.11 41.12 39.11 40.91 625660
2020-02-13 40.73 42.05 39.81 41.36 499943
2020-02-14 41.46 41.57 39.58 40.32 582651
2020-02-18 40.50 41.30 40.01 40.94 475757
2020-02-19 41.26 42.87 41.05 42.49 874096
2020-02-20 42.49 43.49 41.52 42.99 745589
2020-02-21 42.65 42.80 40.60 42.33 413487
2020-02-24 40.51 41.00 38.81 39.50 1084477
2020-02-25 39.71 40.17 37.29 37.50 993052
2020-02-26 37.56 38.58 35.86 36.20 2063957
2020-02-27 35.74 36.80 33.72 35.45 3586815
2020-02-28 34.94 35.14 32.76 34.65 3326517
2020-03-02 35.06 38.63 35.00 37.15 1591395
2020-03-03 37.37 38.41 35.80 36.16 1119524
2020-03-04 36.61 39.36 36.02 38.84 1191082
2020-03-05 37.98 38.32 35.07 35.76 1008923
2020-03-06 34.65 34.97 30.10 30.99 4608168
2020-03-09 28.45 32.00 25.76 26.64 6061781
2020-03-10 28.43 31.72 27.83 29.95 4227223
2020-03-11 28.98 29.36 22.92 23.24 4649797
2020-03-12 18.76 19.00 16.02 17.71 6472790
2020-03-13 21.05 22.65 18.25 22.39 3139458
2020-03-16 18.59 22.93 18.02 18.54 4292652
2020-03-17 19.19 20.00 17.65 19.92 1282038
2020-03-18 19.08 19.82 15.50 17.60 3184005
2020-03-19 17.43 22.00 16.00 20.90 2685582
2020-03-20 21.00 22.64 17.86 17.94 1771780
2020-03-23 18.13 18.13 16.41 16.96 2685178
2020-03-24 18.12 21.00 17.77 19.64 1814935
2020-03-25 19.98 26.10 18.09 23.00 2645949
2020-03-26 23.00 25.91 23.00 24.83 1460231
2020-03-27 23.14 23.77 21.66 22.26 954176
2020-03-30 22.14 22.25 20.18 20.58 838816
2020-03-31 20.37 20.71 18.56 19.29 1768708
2020-04-01 18.46 18.80 17.30 17.93 2092521
2020-04-02 18.08 18.95 16.66 17.20 2119497
2020-04-03 17.67 18.55 16.88 17.66 1247188
2020-04-06 18.76 21.81 18.24 20.40 2071205
2020-04-07 21.73 22.60 21.08 21.53 1001088
2020-04-08 22.17 22.57 20.82 21.59 772536
2020-04-09 22.12 24.88 21.90 22.57 1735169
2020-04-13 22.60 22.64 20.00 21.18 1932456
2020-04-14 21.78 24.11 21.78 22.78 2171756
2020-04-15 21.85 24.38 21.18 23.39 2688058
2020-04-16 24.61 25.76 23.50 25.45 4314926
2020-04-17 26.10 28.09 25.46 26.82 2616407
2020-04-20 25.78 26.99 25.58 26.93 1359431
2020-04-21 26.04 26.64 24.30 24.66 836343
2020-04-22 25.42 26.44 24.92 26.02 1043727
2020-04-23 26.09 26.49 25.09 25.75 1128315
2020-04-24 25.87 25.87 22.80 22.90 2349940
2020-04-27 23.09 23.80 21.12 23.78 2513692
2020-04-28 24.20 25.60 23.92 24.93 1425151
2020-04-29 25.59 26.67 24.52 25.13 1652668
2020-04-30 24.86 25.61 24.38 25.16 628195
2020-05-01 24.28 24.57 22.67 23.10 733111
2020-05-04 22.73 23.36 22.53 22.93 682795
2020-05-05 23.42 23.76 22.51 22.57 1023557
2020-05-06 22.76 23.61 22.33 22.89 2669958
2020-05-07 23.38 24.65 23.29 24.42 1192561
2020-05-08 24.97 25.34 24.40 25.11 608683
2020-05-11 24.63 25.97 24.50 25.35 1229680
2020-05-12 25.38 25.95 24.61 24.86 1150546
2020-05-13 27.00 29.14 25.65 27.90 5437646
2020-05-14 27.05 27.13 25.11 26.06 3014756
2020-05-15 26.10 27.21 25.56 26.51 1184366
2020-05-18 27.12 27.88 26.83 27.57 973666
2020-05-19 27.21 27.44 26.37 26.50 1178263
2020-05-20 26.60 27.90 26.50 27.50 1394727
2020-05-21 27.50 28.98 27.27 28.48 1363056
2020-05-22 28.41 29.29 27.78 28.80 1097666
2020-05-26 30.00 32.55 29.56 30.92 2700215
2020-05-27 31.46 32.37 30.37 30.52 1982529
2020-05-28 30.61 30.90 29.29 30.43 1407130
2020-05-29 30.29 30.71 29.19 30.36 1018746
2020-06-01 29.76 30.97 29.58 30.54 717872
2020-06-02 30.91 32.57 30.51 32.25 1485310
2020-06-03 33.17 35.66 32.61 34.65 2177293
2020-06-04 34.64 34.88 33.55 34.68 1106559
2020-06-05 36.00 37.31 35.60 36.58 2057847
2020-06-08 36.69 41.39 36.58 41.04 3417926
2020-06-09 39.60 41.69 38.27 40.71 2322058
2020-06-10 40.68 42.57 39.73 42.24 1506073
2020-06-11 39.00 40.55 37.62 39.01 2222794
2020-06-12 40.22 42.60 39.66 41.20 1392407
2020-06-15 39.83 41.98 39.25 41.76 862342
2020-06-16 43.32 44.99 43.19 43.85 1465430
2020-06-17 44.50 47.37 43.80 46.27 1744898
2020-06-18 46.26 48.68 45.44 48.08 1548616
2020-06-19 48.76 49.08 46.93 47.22 1358507
2020-06-22 47.37 47.92 46.01 46.45 1054029
2020-06-23 47.29 49.78 47.20 49.43 1695341
2020-06-24 46.15 47.36 44.58 44.81 1885940
2020-06-25 44.97 47.40 44.93 46.15 1112037
2020-06-26 45.96 46.34 43.75 43.88 704623
2020-06-29 44.06 44.50 43.12 43.52 759514
2020-06-30 43.07 44.00 41.79 42.01 2786139
2020-07-01 41.99 44.25 41.76 43.36 3193714
2020-07-02 46.52 46.83 44.50 44.79 6260647
2020-07-06 46.10 48.47 45.95 47.59 2249138
2020-07-07 47.50 48.21 46.46 46.75 1574496
2020-07-08 47.08 48.21 46.60 47.70 620523
2020-07-09 48.10 48.13 46.24 47.16 713041
2020-07-10 47.00 47.49 46.32 47.01 897804
2020-07-13 47.59 50.63 44.05 45.73 2372497
2020-07-14 45.65 45.65 43.12 44.62 3369917
2020-07-15 45.09 45.56 43.92 44.93 1226156
2020-07-16 42.98 43.48 41.81 42.60 2121782
2020-07-17 42.92 43.19 41.54 42.59 1294412
2020-07-20 42.59 44.91 42.39 44.59 1182350
2020-07-21 45.22 46.45 44.51 44.94 1132581
2020-07-22 45.40 46.60 45.07 45.64 979452
2020-07-23 45.56 46.38 43.88 44.32 602592
2020-07-24 43.79 44.84 42.95 44.63 1801411
2020-07-27 44.92 47.85 44.85 47.23 2000871
2020-07-28 46.81 47.50 45.36 47.28 994992
2020-07-29 47.93 48.57 46.74 48.46 1348837
2020-07-30 47.37 48.06 45.67 47.43 678642
2020-07-31 47.62 47.62 45.60 46.50 544319
2020-08-03 47.10 48.91 46.71 47.10 1282885
2020-08-04 46.92 48.23 46.57 47.85 1019807
2020-08-05 48.19 49.28 47.75 47.94 683765
2020-08-06 48.12 51.07 48.05 50.00 1748056
2020-08-07 49.42 49.86 47.23 48.13 1125082
2020-08-10 48.58 49.20 46.50 47.98 945819
2020-08-11 48.48 49.47 46.82 47.35 1208903
2020-08-12 50.13 52.94 44.77 46.53 2607261
2020-08-13 46.39 47.38 44.86 45.16 640553
2020-08-14 45.09 45.40 43.63 44.15 864763
2020-08-17 44.21 45.50 43.38 44.02 914997
2020-08-18 44.37 45.30 44.25 44.57 641856
2020-08-19 44.79 45.21 43.85 44.67 913720
2020-08-20 43.77 45.20 43.74 45.14 1103593
2020-08-21 45.11 45.17 43.49 43.52 802722
2020-08-24 44.00 46.81 44.00 46.14 881591
2020-08-25 46.14 47.25 45.64 47.17 653534
2020-08-26 47.10 48.00 46.56 47.77 1304058
2020-08-27 48.00 49.99 47.77 49.60 976167
2020-08-28 50.08 50.80 48.77 49.74 521462
2020-08-31 49.85 49.92 48.47 49.39 463640
2020-09-01 49.71 52.53 49.47 51.03 1749287
2020-09-02 51.63 52.00 48.02 49.49 869149
2020-09-03 48.90 49.01 45.67 47.89 1586129
2020-09-04 48.04 48.16 44.52 46.81 1074694
2020-09-08 45.35 46.80 44.50 45.70 555413
2020-09-09 46.50 47.94 46.20 47.38 607906
2020-09-10 47.90 48.79 44.85 45.43 690411
2020-09-11 46.29 46.29 43.91 44.44 427620
2020-09-14 45.00 45.50 43.60 44.08 1014963
2020-09-15 44.54 44.88 43.57 43.99 570313
2020-09-16 44.25 44.47 43.70 43.99 491564
2020-09-17 43.00 43.96 42.28 43.37 1018289
2020-09-18 43.94 44.52 42.99 43.06 668782
2020-09-21 42.00 42.36 40.67 42.09 784073
2020-09-22 42.53 43.67 42.00 43.38 532281
2020-09-23 43.47 43.47 41.43 41.55 776075
2020-09-24 40.97 42.93 40.65 42.56 473266
2020-09-25 42.36 43.89 41.85 43.08 573982
2020-09-28 44.01 44.12 41.21 41.50 529280
2020-09-29 41.50 41.66 40.38 41.39 858722
2020-09-30 41.48 42.72 41.11 41.69 583339
2020-10-01 41.68 42.25 41.41 41.90 1001668
2020-10-02 40.85 42.60 40.66 40.91 789109
2020-10-05 41.43 42.63 41.20 42.09 318272
2020-10-06 42.17 43.46 41.81 43.08 656411
2020-10-07 43.58 43.98 41.40 41.76 457821
2020-10-08 42.25 43.12 41.94 42.98 409718
2020-10-09 43.42 43.52 42.00 42.57 365242
2020-10-12 43.00 43.25 42.25 42.54 157646
2020-10-13 42.26 42.58 40.41 41.16 1331578
2020-10-14 41.50 44.24 41.09 43.00 1143721
2020-10-15 41.71 42.55 41.16 42.19 422479
2020-10-16 43.07 43.32 41.63 42.22 407678
2020-10-19 42.48 43.60 42.04 42.11 536043
2020-10-20 42.31 44.77 42.31 44.49 695964
2020-10-21 44.58 45.80 44.02 45.50 743724
2020-10-22 45.51 45.99 42.75 43.67 839903
2020-10-23 43.65 43.93 42.48 43.46 523571
2020-10-26 42.97 43.40 41.45 42.78 571695
2020-10-27 42.77 43.50 42.52 43.11 626597
2020-10-28 41.88 42.35 40.32 40.63 1334910
2020-10-29 40.66 41.19 39.79 40.40 594448
2020-10-30 39.96 40.19 38.82 40.08 1141475
2020-11-02 41.24 41.83 40.53 41.12 323558
2020-11-03 41.53 42.68 40.79 42.34 467938
2020-11-04 42.09 42.14 39.54 40.38 2625770
2020-11-05 41.42 43.63 40.87 42.95 927810
2020-11-06 42.91 43.22 41.15 42.14 671430
2020-11-09 44.54 44.87 41.84 43.06 1905440
2020-11-10 42.60 43.85 38.41 39.32 2737302
2020-11-11 39.62 42.38 39.35 39.52 1469976
2020-11-12 39.29 40.42 37.23 38.49 981540
2020-11-13 38.72 39.00 37.80 38.57 997824
2020-11-16 39.10 40.18 38.25 39.73 610868
2020-11-17 39.78 40.46 38.87 40.40 622206
2020-11-18 40.40 41.23 38.65 39.45 1248222
2020-11-19 39.39 40.85 38.76 40.60 756877
2020-11-20 40.48 40.48 39.17 40.00 805455
2020-11-23 40.02 40.77 39.18 40.77 421584
2020-11-24 41.38 42.07 39.86 42.00 909026
2020-11-25 41.99 42.23 41.41 41.98 507352
2020-11-27 41.98 43.25 40.89 41.66 543084
2020-11-30 41.60 42.27 39.79 41.01 997797
2020-12-01 40.43 40.50 38.98 40.45 1556180
2020-12-02 40.08 41.52 39.48 40.41 1266070
2020-12-03 39.00 39.95 38.16 38.51 9264645
2020-12-04 38.51 38.99 37.36 38.46 5864538
2020-12-07 38.45 38.98 37.80 38.53 2945891
2020-12-08 38.61 39.03 37.60 38.95 4546062
2020-12-09 39.23 39.25 37.66 37.93 1308276
2020-12-10 37.59 38.14 36.19 37.08 2805904
2020-12-11 36.89 37.02 34.53 35.77 6651568
2020-12-14 35.95 37.65 35.56 36.72 2499411
2020-12-15 37.23 38.77 36.41 38.38 2389288
2020-12-16 38.88 40.36 38.54 40.07 2767466
2020-12-17 40.23 41.54 40.21 41.13 1851209
2020-12-18 41.05 41.59 39.81 40.39 1777772
2020-12-21 39.58 40.95 39.38 40.73 1198881
2020-12-22 41.17 41.49 39.92 40.31 1627547
2020-12-23 40.53 41.24 39.92 41.00 870883
2020-12-24 41.05 41.67 40.79 41.35 216980
2020-12-28 41.73 42.36 39.82 40.18 902017
2020-12-29 40.52 40.72 39.70 40.01 801937
2020-12-30 40.22 40.63 39.45 40.48 750225
2020-12-31 40.41 40.41 39.38 39.67 456402
2021-01-04 40.07 40.31 38.74 39.21 1164597
2021-01-05 39.18 39.90 38.85 38.94 841895
2021-01-06 38.50 38.50 37.40 37.58 1754544
2021-01-07 37.95 38.64 37.54 38.27 1312912
2021-01-08 38.50 40.53 38.15 40.45 1462029
2021-01-11 39.81 40.20 38.96 39.10 852752
2021-01-12 39.36 40.68 38.96 40.50 672723
2021-01-13 40.64 40.96 39.39 39.73 832336
2021-01-14 40.12 41.07 39.58 40.55 778400
2021-01-15 40.12 40.48 39.64 39.79 1158470
2021-01-19 40.92 43.32 40.60 43.31 2809928
2021-01-20 43.53 44.32 42.24 42.58 1477553
2021-01-21 42.78 43.04 42.07 42.83 1451097
2021-01-22 42.30 42.36 41.56 42.11 1243535
2021-01-25 42.11 43.80 42.10 43.17 1980293
2021-01-26 44.63 46.10 44.31 45.54 1779967
2021-01-27 45.19 45.62 43.88 44.52 1997665
2021-01-28 44.79 45.91 44.38 44.87 1341198
2021-01-29 45.01 45.50 43.18 43.64 1895211
2021-02-01 44.55 47.30 44.37 47.15 1268674
2021-02-02 48.22 50.21 48.00 48.85 2271619
2021-02-03 48.67 49.64 47.30 48.02 1349629
2021-02-04 48.40 49.35 48.09 48.28 659158
2021-02-05 48.76 49.25 47.91 48.55 1128767
2021-02-08 49.08 49.49 48.01 48.73 765672
2021-02-09 48.32 48.43 47.04 47.91 1008367
2021-02-10 48.48 48.83 47.34 47.41 625787
2021-02-11 47.78 48.54 46.88 48.51 793911
2021-02-12 48.32 49.73 48.01 48.42 647832
2021-02-16 49.28 51.49 48.96 49.93 921786
2021-02-17 48.86 50.45 47.60 50.25 789642
2021-02-18 49.66 50.10 48.34 48.72 1170358
2021-02-19 49.17 50.88 49.17 49.95 653742
2021-02-22 48.13 48.50 45.76 46.06 1963873
2021-02-23 45.26 46.85 42.42 46.65 1377331
2021-02-24 46.40 47.99 44.60 47.73 1762696
2021-02-25 47.80 49.22 44.86 45.17 1606388
2021-02-26 45.55 46.12 43.82 44.14 1079916
2021-03-01 44.66 45.95 43.70 44.12 1326175
2021-03-02 43.50 44.23 41.93 43.37 1461637
2021-03-03 42.84 43.96 40.44 41.35 1726133
2021-03-04 41.69 42.59 39.18 40.40 2155707
2021-03-05 41.01 41.37 37.48 40.80 2166480
2021-03-08 40.61 41.57 37.50 37.54 1250303
2021-03-09 38.51 39.35 37.27 37.92 1817255
2021-03-10 38.49 39.11 37.42 38.30 1572354
2021-03-11 39.97 41.21 39.17 40.94 1449797
2021-03-12 40.12 40.87 39.00 40.67 793943
2021-03-15 40.35 41.00 39.83 40.93 897874
2021-03-16 41.24 41.33 40.10 40.69 586567
2021-03-17 40.23 41.02 39.12 40.81 1300679
2021-03-18 40.59 40.59 37.84 37.99 1429555
2021-03-19 37.92 39.88 37.65 39.64 2410010
2021-03-22 39.64 40.29 39.12 39.76 837493
2021-03-23 39.76 39.94 38.39 38.58 663705
2021-03-24 38.93 38.93 36.44 36.55 1038901
2021-03-25 36.11 37.70 35.60 37.68 846601
2021-03-26 37.72 37.85 36.28 37.62 768379
2021-03-29 37.25 37.49 35.99 36.97 696289
2021-03-30 36.86 37.38 36.19 36.71 800876
2021-03-31 37.23 38.66 36.52 37.67 1258146
2021-04-01 37.80 40.10 37.64 39.69 1543688
2021-04-05 40.00 40.00 38.53 39.01 1015285
2021-04-06 39.11 39.35 38.57 38.88 882751
2021-04-07 38.85 39.22 38.30 38.48 821603
2021-04-08 38.81 39.47 38.28 39.02 1016278
2021-04-09 38.96 39.02 38.15 39.01 1104073
2021-04-12 39.10 39.19 37.80 38.25 895114
2021-04-13 38.43 39.42 37.71 38.67 844878
2021-04-14 38.94 39.81 38.72 39.20 1062837
2021-04-15 39.69 39.70 38.67 39.03 1154705
2021-04-16 39.11 39.25 38.21 38.87 446941
2021-04-19 38.63 39.71 37.66 38.41 1000354
2021-04-20 38.11 38.64 37.40 38.40 727483
2021-04-21 38.09 39.70 38.09 39.53 716424
2021-04-22 39.79 40.82 39.30 39.53 1089106
2021-04-23 39.59 40.36 39.48 40.03 814107
2021-04-26 40.31 40.40 38.60 39.40 1174440
2021-04-27 39.84 39.84 38.17 38.30 1085113
2021-04-28 38.18 39.56 37.39 39.51 1195202
2021-04-29 40.39 40.48 38.76 39.50 958506
2021-04-30 38.81 39.73 38.43 39.60 1258209
2021-05-03 39.78 40.28 39.03 39.12 1276057
2021-05-04 38.92 39.01 38.01 38.43 1203000
2021-05-05 39.60 44.19 39.60 42.77 6424353
2021-05-06 43.04 43.07 41.05 42.46 1392190
2021-05-07 42.73 44.98 42.73 44.78 1615560
2021-05-10 44.69 44.70 42.51 42.63 1070236
2021-05-11 40.85 44.45 40.80 43.95 1514469
2021-05-12 43.45 43.68 41.32 41.44 1809271
2021-05-13 42.39 42.55 40.37 41.09 1874841
2021-05-14 41.84 43.13 41.46 42.90 4505373
2021-05-17 42.93 43.24 42.29 42.89 898064
2021-05-18 43.19 43.80 42.05 42.14 830939
2021-05-19 41.32 42.19 41.22 42.00 1019651
2021-05-20 42.07 42.40 41.56 41.68 3221876
2021-05-21 42.05 42.25 40.34 40.50 1369721
2021-05-24 40.72 40.72 39.05 39.86 2144986
2021-05-25 40.76 40.76 38.61 38.75 1913999
2021-05-26 38.94 40.19 38.76 39.83 2660289
2021-05-27 39.85 40.37 38.31 38.72 1486975
2021-05-28 38.85 40.23 38.42 39.66 988941
2021-06-01 40.41 40.49 39.32 39.50 1209387
2021-06-02 39.52 40.87 39.08 40.00 2273662
2021-06-03 39.74 39.80 39.27 39.53 489359
2021-06-04 39.82 40.57 39.79 40.45 1698450
2021-06-07 40.51 41.94 40.11 41.42 933323
2021-06-08 41.35 41.68 40.59 41.54 810498
2021-06-09 41.59 42.55 41.59 42.30 1388484
2021-06-10 42.37 43.78 41.81 43.53 1328096
2021-06-11 43.66 44.53 43.40 44.18 820068
2021-06-14 44.29 44.88 44.08 44.39 1218908
2021-06-15 44.47 44.79 43.89 44.35 658607
2021-06-16 44.23 44.96 43.88 44.65 1084408
2021-06-17 44.62 46.68 44.42 45.96 1160289
2021-06-18 46.13 46.78 45.64 46.00 1145609
2021-06-21 45.87 46.37 45.29 45.70 1719715
2021-06-22 45.62 45.99 45.00 45.67 568230
2021-06-23 45.77 46.62 45.56 46.20 449170
2021-06-24 46.80 46.80 45.34 45.79 835969
2021-06-25 46.06 46.20 44.69 44.91 578591
2021-06-28 44.98 45.20 44.23 44.98 434864
2021-06-29 45.24 45.68 44.26 44.59 551934
2021-06-30 44.37 44.60 43.28 43.55 777662
2021-07-01 43.42 43.59 41.85 42.40 932281
2021-07-02 42.60 42.92 41.80 42.44 853605
2021-07-06 42.27 42.53 40.94 41.13 696485
2021-07-07 41.30 41.99 40.20 41.32 846781
2021-07-08 40.46 40.51 39.71 39.92 759326
2021-07-09 40.28 41.23 39.63 40.35 356986
2021-07-12 40.52 40.73 39.82 40.54 397980
2021-07-13 40.45 42.03 40.18 41.33 697611
2021-07-14 41.70 42.00 40.13 40.82 1168917
2021-07-15 40.73 41.24 40.24 40.70 1432485
2021-07-16 41.51 42.02 41.01 41.76 1716476
2021-07-19 41.36 41.50 38.90 39.30 1608351
2021-07-20 39.25 40.56 38.52 40.41 931445
2021-07-21 40.41 41.17 39.92 41.06 377805
2021-07-22 41.09 41.65 40.06 40.48 449829
2021-07-23 40.71 41.89 40.50 40.96 2756320
2021-07-26 40.70 42.26 40.65 42.11 1751976
2021-07-27 42.15 42.15 39.53 40.56 2600428
2021-07-28 40.83 41.70 40.17 41.22 621093
2021-07-29 41.25 41.97 41.01 41.94 801176
2021-07-30 41.33 41.72 40.76 41.06 2413161
2021-08-02 41.56 42.54 40.97 41.69 825460
2021-08-03 41.59 42.55 41.25 42.30 1308599
2021-08-04 44.43 47.47 43.95 45.58 4127883
2021-08-05 46.02 48.15 45.71 46.79 2790857
2021-08-06 46.78 48.08 46.37 48.02 1765251
2021-08-09 48.25 50.25 47.82 49.51 1743191
2021-08-10 49.64 49.94 48.35 49.00 985087
2021-08-11 49.22 49.22 48.01 48.26 960299
2021-08-12 48.21 48.42 47.40 47.99 574835
2021-08-13 48.09 48.13 47.38 47.41 926027
2021-08-16 47.03 47.31 46.03 46.18 1097242
2021-08-17 45.62 45.96 44.21 45.02 1126256
2021-08-18 45.05 45.36 44.44 44.58 1128634
2021-08-19 43.85 45.30 43.36 45.19 1170587
2021-08-20 45.20 45.50 43.83 45.11 732871
2021-08-23 45.11 45.94 44.76 45.43 624545
2021-08-24 45.65 47.28 45.65 47.20 840394
2021-08-25 47.30 48.17 46.95 48.06 1992373
2021-08-26 48.03 48.63 47.27 47.46 1553426
2021-08-27 47.55 49.12 47.12 48.66 1250643
2021-08-30 48.85 49.25 47.79 48.89 584367
2021-08-31 48.98 49.16 47.95 48.65 1308372
2021-09-01 48.63 51.08 48.41 50.01 1690310
2021-09-02 50.11 53.08 49.53 51.17 2896022
2021-09-03 51.07 51.40 49.41 50.00 1203370
2021-09-07 49.27 51.87 48.70 50.75 864738
2021-09-08 50.50 50.69 47.90 47.93 2110260
2021-09-09 47.86 49.68 47.50 48.83 809270
2021-09-10 49.28 49.44 47.60 47.64 938970
2021-09-13 47.98 48.53 47.05 47.39 1611523
2021-09-14 47.33 47.86 46.52 46.85 1036879
2021-09-15 46.96 47.07 46.44 46.50 713839
2021-09-16 46.34 46.55 45.86 46.16 718231
2021-09-17 46.05 46.74 44.82 45.08 1447835
2021-09-20 44.04 44.89 42.56 43.54 1648020
2021-09-21 44.00 45.73 43.57 45.51 1393737
2021-09-22 46.08 46.98 45.53 46.36 2084395
2021-09-23 46.70 46.76 45.28 45.48 1265180
2021-09-24 45.16 45.42 43.83 44.25 1226221
2021-09-27 43.81 43.95 43.01 43.48 1314445
2021-09-28 43.29 43.51 41.27 41.64 1867049
2021-09-29 41.81 42.32 40.37 41.08 2677193
2021-09-30 41.44 41.44 40.02 40.17 2503058
2021-10-01 40.41 42.80 39.39 42.05 4611666
2021-10-04 40.82 42.76 40.10 40.45 12617999
2021-10-05 40.74 41.90 39.13 40.20 6080627
2021-10-06 38.69 39.64 37.44 39.58 7255555
2021-10-07 39.75 41.83 39.65 41.73 16903088
2021-10-08 41.51 42.31 40.03 40.16 7217457
2021-10-11 38.91 39.00 37.03 37.03 7614053
2021-10-12 37.64 37.71 34.99 35.26 7411259
2021-10-13 35.51 36.56 34.88 35.00 8765766
2021-10-14 35.40 35.82 34.00 34.10 6477960
2021-10-15 35.20 37.44 34.78 36.71 10604563
2021-10-18 36.38 37.52 36.38 36.87 4973302
2021-10-19 36.70 36.79 35.51 35.66 3251531
2021-10-20 35.69 36.68 35.04 35.93 4365255
2021-10-21 34.96 35.60 33.60 34.03 6333975
2021-10-22 33.74 34.26 31.66 33.64 8525858
2021-10-25 34.30 35.59 34.25 34.99 6439992
2021-10-26 34.08 34.46 33.47 33.79 2715683
2021-10-27 33.79 34.58 33.59 33.68 2735748
2021-10-28 33.14 33.88 32.22 33.77 3893046
2021-10-29 33.54 33.74 32.52 32.81 3026273
2021-11-01 32.83 34.34 32.83 34.09 3160244
2021-11-02 33.94 34.00 32.43 32.84 2623945
2021-11-03 32.87 33.66 32.28 33.34 3815334
2021-11-04 33.27 34.50 32.33 32.34 5687523
2021-11-05 32.71 35.34 32.55 34.98 6579021
2021-11-08 35.00 35.47 33.99 34.08 4478404
2021-11-09 34.27 35.29 33.62 33.92 2520973
2021-11-10 33.99 34.48 32.68 32.95 2699477
2021-11-11 33.57 34.86 33.48 33.98 3344540
2021-11-12 33.81 33.94 33.06 33.77 2396714
2021-11-15 34.00 34.43 33.78 33.83 1381201
2021-11-16 33.10 33.13 31.99 32.35 3729694
2021-11-17 31.74 32.24 30.20 30.37 5235466
2021-11-18 30.40 30.47 28.94 29.15 7338766
2021-11-19 29.57 30.31 29.12 29.75 4717256
2021-11-22 30.11 30.59 28.47 28.70 4569579
2021-11-23 27.65 30.11 27.65 30.07 4429337
2021-11-24 29.73 30.60 29.41 30.37 4052944
2021-11-26 29.48 29.72 29.23 29.56 1750355
2021-11-29 30.33 30.45 29.56 29.84 2438074
2021-11-30 29.51 29.84 28.22 28.68 4421008
2021-12-01 29.09 30.70 28.60 29.14 4594541
2021-12-02 29.17 30.43 28.82 29.13 5560209
2021-12-03 30.01 30.02 28.65 29.00 3728848
2021-12-06 28.60 29.90 27.71 29.63 3044857
2021-12-07 30.35 30.85 29.90 30.00 2907108
2021-12-08 30.05 30.79 29.92 30.13 5065746
2021-12-09 29.89 30.42 29.28 29.92 2685220
2021-12-10 30.19 30.57 29.67 30.11 2962254
2021-12-13 30.33 32.23 30.25 31.16 3768860
2021-12-14 29.34 29.56 28.46 29.17 8200786
2021-12-15 29.09 30.28 28.29 30.21 3799074
2021-12-16 30.50 30.59 28.79 29.09 3650028
2021-12-17 28.60 29.61 28.35 29.29 3729200
2021-12-20 28.07 29.02 27.76 28.91 2480788
2021-12-21 29.09 29.64 28.95 29.49 3428780
2021-12-22 28.99 29.55 28.77 29.52 4296797
2021-12-23 29.45 30.08 29.08 29.84 2708636
2021-12-27 29.80 30.99 29.80 30.38 2581185
2021-12-28 30.15 30.20 28.50 28.60 3380135
2021-12-29 28.44 28.45 27.70 27.88 2552359
2021-12-30 27.86 28.86 27.76 28.58 1717810
2021-12-31 28.35 28.86 28.31 28.74 1404027
2022-01-03 28.57 29.01 28.01 28.99 2058162
2022-01-04 29.17 29.32 27.75 28.13 4169471
2022-01-05 27.69 28.61 26.52 26.74 6640943
2022-01-06 26.62 27.48 25.82 27.09 4486921
2022-01-07 27.57 28.65 27.16 27.74 4800532
2022-01-10 27.06 27.79 26.48 27.72 5189643
2022-01-11 27.09 30.34 27.06 30.13 4588692
2022-01-12 30.13 31.04 29.82 30.61 3509952
2022-01-13 30.45 30.59 29.17 29.31 2659637
2022-01-14 29.14 29.56 28.02 28.74 2941865
2022-01-18 28.39 28.57 27.23 27.30 2753790
2022-01-19 27.82 29.50 27.59 29.06 3208775
2022-01-20 30.11 31.43 30.06 30.42 4058741
2022-01-21 30.31 30.48 29.30 29.69 3730535
2022-01-24 28.59 30.05 28.34 29.91 5643600
2022-01-25 29.41 31.34 29.25 30.81 3814069
2022-01-26 31.53 33.17 31.35 31.56 6227473
2022-01-27 33.01 33.03 30.90 31.27 3696275
2022-01-28 31.19 31.67 30.11 31.25 2762737
2022-01-31 31.28 33.34 31.28 33.31 2628090
2022-02-01 33.34 33.93 32.51 33.78 2865822
2022-02-02 33.49 33.62 31.92 32.37 3002845
2022-02-03 31.47 32.15 31.27 31.59 1388471
2022-02-04 31.16 32.34 30.98 32.08 3202952
2022-02-07 31.85 32.74 31.50 31.97 1513616
2022-02-08 31.95 32.28 31.06 32.17 2722900
2022-02-09 32.99 34.62 32.61 34.25 9188100
2022-02-10 33.68 35.79 32.83 33.03 7911405
2022-02-11 33.42 35.03 33.26 33.60 5579841
2022-02-14 33.77 34.59 33.18 33.41 2789366
2022-02-15 34.35 35.61 34.21 35.34 4116885
2022-02-16 34.96 36.36 34.87 35.75 2801339
2022-02-17 35.05 35.15 34.38 34.58 2543053
2022-02-18 34.68 35.42 34.04 34.17 3602063
2022-02-22 34.00 34.57 33.63 33.84 3573815
2022-02-23 34.20 34.80 33.40 33.45 3315202
2022-02-24 31.19 32.91 30.94 32.80 6381766
2022-02-25 32.82 33.03 31.23 32.35 3317143
2022-02-28 31.96 32.36 31.22 32.34 2169901
2022-03-01 32.33 33.82 31.41 31.63 2290120
2022-03-02 31.91 32.55 31.37 31.76 2222677
2022-03-03 31.82 32.04 30.69 31.10 5438814
2022-03-04 30.66 31.14 28.84 29.21 13676227
2022-03-07 28.99 29.07 26.51 26.51 5137427
2022-03-08 26.52 28.33 25.87 28.01 5071048
2022-03-09 28.94 31.60 28.94 31.41 5313163
2022-03-10 30.40 31.29 30.23 30.99 3813929
2022-03-11 31.00 31.03 29.56 29.57 3697136
2022-03-14 29.94 30.00 28.16 28.33 2028989
2022-03-15 28.21 29.21 27.52 29.14 2992083
2022-03-16 29.84 31.76 29.84 31.45 5725385
2022-03-17 30.74 31.79 30.34 31.37 4421125
2022-03-18 31.38 32.77 30.96 32.41 3985445
2022-03-21 31.96 32.99 31.85 32.33 1785372
2022-03-22 32.97 33.83 32.90 33.14 2384035
2022-03-23 31.45 31.91 30.50 31.32 5773878
2022-03-24 31.38 32.41 31.20 32.30 2407109
2022-03-25 32.77 33.30 31.95 32.12 3498371
2022-03-28 32.54 33.12 31.44 32.06 1632849
2022-03-29 32.99 33.63 32.40 33.50 5289216
2022-03-30 33.30 33.30 31.05 31.18 3907151
2022-03-31 31.28 31.28 29.71 30.10 4901116
2022-04-01 30.43 31.31 30.12 30.97 4513158
2022-04-04 31.07 31.81 31.00 31.74 2041182
2022-04-05 31.74 31.96 30.65 31.30 3795593
2022-04-06 30.45 30.69 29.66 30.50 4483175
2022-04-07 30.43 30.92 29.70 30.71 4530767
2022-04-08 30.59 30.69 29.76 29.86 3483574
2022-04-11 29.70 29.98 28.81 29.61 2306197
2022-04-12 30.20 30.66 28.74 28.87 4724323
2022-04-13 28.80 29.43 28.53 29.10 3560147
2022-04-14 28.86 28.92 27.81 28.20 4432555
2022-04-18 28.04 28.04 27.29 27.48 2474539
2022-04-19 27.30 28.30 27.09 28.15 3093081
2022-04-20 28.34 28.34 27.64 28.15 1810553
2022-04-21 28.45 28.65 26.54 26.65 2913038
2022-04-22 26.61 26.86 25.26 25.57 4807618
2022-04-25 25.35 26.11 25.09 25.99 3458412
2022-04-26 25.60 25.87 24.40 24.75 3387624
2022-04-27 24.62 25.14 23.75 23.95 5336315
2022-04-28 24.02 25.22 23.63 24.99 5099277
2022-04-29 25.27 25.85 24.54 24.61 3739248
2022-05-02 24.34 24.52 23.42 24.16 5299428
2022-05-03 24.27 24.30 23.31 23.59 2879305
2022-05-04 21.66 22.07 19.21 21.83 16840510
2022-05-05 21.15 21.67 20.93 21.43 7459786
2022-05-06 21.19 21.35 20.13 20.14 5617895
2022-05-09 19.65 20.16 18.47 18.93 9263181
2022-05-10 19.41 19.75 18.40 18.65 5527956
2022-05-11 18.60 19.28 18.02 18.09 4168305
2022-05-12 18.06 22.82 17.89 19.58 17944158
2022-05-13 19.83 20.77 19.50 20.24 7956794
2022-05-16 20.15 20.15 18.94 19.09 4093212
2022-05-17 19.56 20.23 19.32 20.00 4010966
2022-05-18 19.69 19.98 19.11 19.23 3279390
2022-05-19 19.26 21.03 19.19 20.85 3440759
2022-05-20 21.23 21.68 20.42 21.37 4467822
2022-05-23 21.62 21.99 21.33 21.70 3472599
2022-05-24 21.28 21.28 20.33 20.72 2544385
2022-05-25 20.51 21.44 20.18 21.24 3911738
2022-05-26 21.16 23.09 21.05 22.61 3328440
2022-05-27 22.55 23.47 22.55 23.44 2939818
2022-05-31 23.33 23.75 22.28 22.61 4316544
2022-06-01 22.68 23.10 21.60 21.78 1826698
2022-06-02 21.86 23.26 21.80 23.24 1867451
2022-06-03 22.75 23.15 22.27 22.72 3835532
2022-06-06 23.19 23.21 22.48 22.83 2613463
2022-06-07 21.94 23.70 21.94 23.70 9935731
2022-06-08 23.08 23.44 22.57 22.74 4051672
2022-06-09 22.45 22.63 21.90 22.14 2332356
2022-06-10 21.54 21.76 20.29 20.45 4548309
2022-06-13 19.39 19.69 18.80 18.99 5670677
2022-06-14 19.01 19.26 18.64 18.85 2383806
2022-06-15 19.10 19.79 18.96 19.53 7241616
2022-06-16 18.95 19.23 18.00 18.68 3542853
2022-06-17 18.81 19.17 18.58 18.78 4148750
2022-06-21 18.90 19.45 18.90 18.99 4240453
2022-06-22 18.74 19.38 18.71 19.11 4863241
2022-06-23 19.35 19.85 19.06 19.48 4506714
2022-06-24 19.66 20.09 19.48 19.74 3925998
2022-06-27 19.98 19.98 19.25 19.85 3110323
2022-06-28 19.91 20.25 18.60 18.67 2849195
2022-06-29 18.68 18.68 18.05 18.29 2848433
2022-06-30 17.94 18.50 17.29 17.96 3601648
2022-07-01 17.81 18.28 17.57 17.88 3350616
2022-07-05 17.53 18.68 16.97 18.66 4537034
2022-07-06 18.43 18.61 17.64 18.06 4141003
2022-07-07 18.39 18.78 18.24 18.48 4472622
2022-07-08 18.47 18.86 18.13 18.49 2637381
2022-07-11 18.09 18.12 17.29 17.33 2720912
2022-07-12 17.17 18.09 17.06 17.85 4143423
2022-07-13 17.78 18.31 17.52 17.90 2938477
2022-07-14 17.58 17.78 16.99 17.01 2419760
2022-07-15 17.40 17.86 17.03 17.53 4429720
2022-07-18 17.82 18.34 17.43 17.56 2331300
2022-07-19 17.97 18.46 17.83 18.24 3703055
2022-07-20 18.20 18.54 17.96 18.48 3193508
2022-07-21 18.47 19.22 18.40 19.14 2880201
2022-07-22 19.18 19.18 18.51 18.68 2848308
2022-07-25 18.89 19.11 18.48 18.88 1342968
2022-07-26 18.66 18.84 18.49 18.55 2513582
2022-07-27 18.89 20.11 18.82 20.06 3404804
2022-07-28 20.10 20.57 19.36 20.53 1920791
2022-07-29 20.54 21.23 20.33 21.10 2765794
2022-08-01 21.02 22.51 20.83 21.99 6236675
2022-08-02 21.65 22.20 21.47 21.93 2474690
2022-08-03 22.17 23.21 22.04 23.05 3151452
2022-08-04 24.00 24.19 22.80 23.43 6151617
2022-08-05 22.94 23.77 22.73 23.77 2755300
2022-08-08 24.37 25.30 24.10 24.66 7071614
2022-08-09 24.36 24.47 23.23 23.66 3788577
2022-08-10 22.24 22.50 20.25 20.53 14826645
2022-08-11 19.60 19.68 18.47 18.77 11465309
2022-08-12 19.01 19.71 18.88 19.69 4622532
2022-08-15 19.48 22.13 19.47 21.85 7289189
2022-08-16 21.65 21.72 20.56 21.04 4746074
2022-08-17 20.74 21.35 20.50 21.23 2968129
2022-08-18 21.21 21.51 21.11 21.33 3830344
2022-08-19 20.99 21.08 20.27 20.38 4055199
2022-08-22 19.94 20.12 19.31 19.48 4558057
2022-08-23 19.45 21.74 19.45 21.62 5126894
2022-08-24 21.63 23.01 21.55 22.43 4564445
2022-08-25 22.60 22.87 21.93 22.12 3313823
2022-08-26 22.31 22.54 21.24 21.32 2074852
2022-08-29 21.11 21.60 20.64 20.78 4070724
2022-08-30 21.01 21.04 19.67 19.75 3100390
2022-08-31 19.82 19.99 19.18 19.24 4498561
2022-09-01 19.07 19.39 18.36 19.35 3926267
2022-09-02 19.68 20.06 19.02 19.38 3422403
2022-09-06 19.27 19.34 18.58 18.90 2291807
2022-09-07 18.94 19.40 18.63 19.39 1563386
2022-09-08 19.23 19.69 19.04 19.38 2390301
2022-09-09 19.74 20.37 19.68 20.22 2111381
2022-09-12 20.47 21.16 20.45 21.12 2125283
2022-09-13 20.27 20.49 19.85 19.85 1997996
2022-09-14 19.64 20.15 19.34 19.80 2645304
2022-09-15 19.63 20.42 19.39 19.55 2584087
2022-09-16 19.14 19.16 18.46 19.00 3947049
2022-09-19 18.68 19.74 18.68 19.62 2288603
2022-09-20 19.67 20.17 19.57 19.70 2517147
2022-09-21 19.82 19.94 19.26 19.76 2771493
2022-09-22 19.81 20.13 18.96 19.70 3594031
2022-09-23 19.42 19.51 18.76 19.13 3643478
2022-09-26 18.84 19.13 17.77 17.80 5578122
2022-09-27 18.07 18.94 18.07 18.36 4361063
2022-09-28 18.45 18.86 18.12 18.52 2725697
2022-09-29 18.12 18.57 17.82 18.34 2490262
2022-09-30 18.28 19.29 18.05 19.01 2472294
2022-10-03 20.51 21.00 19.68 20.73 4461720
2022-10-04 20.70 21.33 20.36 20.86 6433394
2022-10-05 20.63 21.30 20.54 21.01 3544021
2022-10-06 20.83 21.89 20.83 21.52 5160275
2022-10-07 21.20 21.55 20.95 21.11 5580379
2022-10-10 21.11 21.39 20.82 21.20 10057403
2022-10-11 21.15 21.19 18.94 19.24 9220835
2022-10-12 19.02 19.30 18.73 19.12 4367008
2022-10-13 18.15 18.94 18.12 18.74 5481201
2022-10-14 18.92 19.48 17.57 17.58 3862871
2022-10-17 18.13 18.54 17.74 17.75 2940944
2022-10-18 18.26 18.44 17.14 17.44 5598475
2022-10-19 17.36 17.55 17.00 17.24 6046271
2022-10-20 17.19 17.59 16.71 16.86 2601139
2022-10-21 16.77 18.07 16.36 18.05 4202555
2022-10-24 17.70 17.96 17.24 17.85 4190618
2022-10-25 17.73 18.33 17.66 17.76 2395731
2022-10-26 17.59 18.02 16.97 17.00 4393697
2022-10-27 17.03 17.38 16.83 16.90 3050272
2022-10-28 16.85 17.63 16.70 17.49 2872458
2022-10-31 17.29 18.41 17.21 18.33 2924734
2022-11-01 18.64 19.55 18.61 19.46 4313365
2022-11-02 19.37 19.75 19.13 19.25 3731077
2022-11-03 18.79 19.60 18.69 19.40 2552635
2022-11-04 19.88 20.08 18.68 18.99 1961333
2022-11-07 18.82 18.92 18.33 18.47 2072216
2022-11-08 18.22 18.75 17.93 18.35 2990910
2022-11-09 19.28 21.15 19.22 19.70 14007185
2022-11-10 19.85 20.20 18.99 19.15 15452993
2022-11-11 19.33 19.76 18.92 19.23 4395361
2022-11-14 18.93 19.36 18.34 19.11 5356821
2022-11-15 19.59 19.99 19.02 19.49 4191418
2022-11-16 19.06 19.14 18.12 18.28 8892260
2022-11-17 17.38 17.77 16.43 17.61 9156735
2022-11-18 18.05 18.09 17.29 17.38 3458890
2022-11-21 17.27 17.39 16.98 17.27 2912300
2022-11-22 17.19 17.20 16.31 16.56 3944847
2022-11-23 16.52 16.62 16.05 16.45 4955011
2022-11-25 16.52 16.57 16.34 16.50 3022234
2022-11-28 16.37 16.62 15.95 15.99 5435152
2022-11-29 16.08 16.75 16.08 16.49 2969525
2022-11-30 16.47 17.55 16.47 17.51 5079171
2022-12-01 17.50 17.85 17.37 17.51 3673196
2022-12-02 17.37 18.56 17.36 18.37 4527261
2022-12-05 18.14 18.32 17.37 17.44 4206007
2022-12-06 17.55 17.66 16.90 16.94 3807493
2022-12-07 16.87 16.90 16.29 16.58 4170301
2022-12-08 16.58 16.70 15.73 15.90 4940950
2022-12-09 15.71 16.24 15.32 15.90 4453661
2022-12-12 15.40 15.72 15.12 15.60 3661067
2022-12-13 15.98 16.25 14.97 15.13 5903712
2022-12-14 14.39 15.02 14.27 14.70 12257427
2022-12-15 14.50 14.72 14.07 14.19 4527521
2022-12-16 14.10 14.27 13.91 13.99 4863670
2022-12-19 13.99 14.33 13.77 14.19 5166809
2022-12-20 14.53 15.37 14.50 15.08 4485148
2022-12-21 15.08 15.40 14.87 15.39 2869874
2022-12-22 15.27 15.45 14.60 14.97 2177026
2022-12-23 15.39 15.64 15.22 15.52 2525454
2022-12-27 14.87 15.15 14.49 14.55 2999803
2022-12-28 14.74 14.98 14.51 14.90 3796018
2022-12-29 15.12 15.30 14.74 15.25 2433370
2022-12-30 15.08 15.40 15.03 15.34 1275338
2023-01-03 14.50 14.83 13.81 13.82 5741729
2023-01-04 13.92 14.34 13.83 14.23 2760586
2023-01-05 14.07 14.19 13.76 13.97 2772463
2023-01-06 14.24 14.83 14.24 14.77 3143673
2023-01-09 14.71 15.40 14.57 15.07 3036978
2023-01-10 15.51 15.63 15.15 15.56 4075547
2023-01-11 15.52 16.12 15.48 16.04 6301463
2023-01-12 16.12 17.02 15.89 16.86 6120321
2023-01-13 16.67 17.03 16.59 16.65 3277163
2023-01-17 15.78 16.25 15.69 16.18 3287282
2023-01-18 16.41 16.88 16.29 16.30 3555362
2023-01-19 16.24 16.74 16.23 16.66 4544136
2023-01-20 16.51 17.17 16.49 17.03 3024542
2023-01-23 17.35 17.84 17.05 17.63 4374511
2023-01-24 17.59 17.83 17.39 17.75 2670677
2023-01-25 17.56 17.70 17.26 17.56 2687501
2023-01-26 17.70 18.01 17.47 17.85 2306540
2023-01-27 17.27 18.13 17.21 18.11 3553578
2023-01-30 17.88 18.35 17.82 17.97 3925587
2023-01-31 17.99 18.30 17.69 17.82 4842359
2023-02-01 17.79 17.94 17.21 17.58 2978245
2023-02-02 17.98 18.24 17.67 17.80 2329772
2023-02-03 17.23 17.79 17.19 17.45 5814584
2023-02-06 17.00 17.52 16.90 17.04 2496712
2023-02-07 17.02 17.05 16.31 16.55 4397514
2023-02-08 16.43 16.74 16.35 16.53 4704137
2023-02-09 16.57 16.59 15.55 15.57 3671606
2023-02-10 15.57 15.75 15.28 15.66 5220656
2023-02-13 15.81 16.30 15.74 16.07 3587038
2023-02-14 16.00 16.09 15.82 15.98 3394152
2023-02-15 15.91 16.36 15.84 16.20 3509763
2023-02-16 15.85 16.12 15.27 15.89 7486978
2023-02-17 13.50 13.56 12.40 12.91 32507995
2023-02-21 12.96 14.06 12.96 13.31 8337029
2023-02-22 13.28 13.46 12.79 13.17 7730166
2023-02-23 13.35 13.48 13.08 13.24 5184139
2023-02-24 13.01 13.09 12.72 12.95 4316516
2023-02-27 12.95 12.96 12.34 12.36 8407645
2023-02-28 12.35 12.51 12.11 12.42 6477126
2023-03-01 12.35 12.43 11.70 11.94 8545243
2023-03-02 11.64 11.84 11.48 11.51 7290952
2023-03-03 11.52 11.83 11.46 11.49 5350907
2023-03-06 11.51 12.17 11.47 11.92 6126701
2023-03-07 11.87 11.99 11.62 11.94 4968148
2023-03-08 12.36 12.98 12.24 12.91 12145860
2023-03-09 13.00 13.14 12.33 12.35 6358730
2023-03-10 12.00 12.01 11.30 11.32 7809013
2023-03-13 11.00 11.30 10.70 10.94 7204279
2023-03-14 11.34 11.46 10.74 10.92 8848117
2023-03-15 10.56 10.97 10.30 10.96 6382459
2023-03-16 10.88 11.79 10.80 11.63 10863305
2023-03-17 11.67 12.01 11.24 11.92 8982251
2023-03-20 11.98 11.98 11.32 11.47 5412678
2023-03-21 11.62 11.88 11.56 11.78 5170575
2023-03-22 11.86 11.92 11.36 11.38 5385936
2023-03-23 11.54 11.57 10.51 10.65 4974308
2023-03-24 10.57 11.16 10.53 10.92 3090016
2023-03-27 11.22 11.48 11.00 11.22 5479567
2023-03-28 11.26 12.00 11.26 11.92 7351265
2023-03-29 11.94 12.07 11.66 11.89 4037538
2023-03-30 12.38 12.58 11.95 12.04 4691909
2023-03-31 11.97 12.25 11.64 11.87 7586574
2023-04-03 11.75 11.78 11.12 11.16 4526136
2023-04-04 11.25 11.32 10.85 10.91 3587976
2023-04-05 10.79 11.07 10.72 11.00 6978539
2023-04-06 11.01 11.07 10.77 10.83 3159686
2023-04-10 10.79 11.01 10.72 10.94 3408982
2023-04-11 11.62 12.39 11.39 12.30 17689871
2023-04-12 12.55 13.36 12.47 12.92 18534167
2023-04-13 13.12 14.19 13.08 13.89 11683604
2023-04-14 13.75 14.27 13.62 13.87 6094871
2023-04-17 13.84 13.93 13.59 13.73 2524005
2023-04-18 13.65 14.06 13.58 14.05 3940779
2023-04-19 13.74 13.75 13.11 13.39 7913634
2023-04-20 13.28 13.68 13.26 13.55 2652257
2023-04-21 13.51 13.53 13.28 13.45 1068950
2023-04-24 13.65 13.84 13.41 13.73 2534703
2023-04-25 13.59 13.67 13.24 13.51 3740044
2023-04-26 13.16 13.46 12.78 13.31 6003262
2023-04-27 13.46 14.28 13.45 14.04 5701328
2023-04-28 13.95 14.51 13.86 14.29 3741450
2023-05-01 14.33 14.40 13.85 14.15 1689263
2023-05-02 14.04 14.15 13.23 13.31 3847169
2023-05-03 13.38 13.72 13.35 13.42 2565361
2023-05-04 13.59 14.06 13.29 13.87 4879829
2023-05-05 14.22 14.95 14.02 14.91 8064472
2023-05-08 14.76 15.08 14.68 14.87 4564356
2023-05-09 14.81 15.48 14.71 15.13 5517557
2023-05-10 15.32 15.76 15.22 15.68 7332972
2023-05-11 15.70 15.70 15.41 15.53 4405716
2023-05-12 15.38 15.52 15.21 15.38 3507171
2023-05-15 15.45 16.06 15.38 15.75 8515120
2023-05-16 16.70 17.22 15.62 15.96 9637822
2023-05-17 16.06 16.81 15.48 16.73 12316269
2023-05-18 16.40 16.51 15.98 16.43 6045974
2023-05-19 16.43 17.34 16.38 17.27 9171282
2023-05-22 17.28 17.96 17.25 17.69 8453255
2023-05-23 17.78 18.49 17.49 17.51 9309806
2023-05-24 17.78 18.02 17.56 17.71 6514568
2023-05-25 18.25 18.60 18.09 18.41 5331585
2023-05-26 18.53 19.15 18.20 18.91 5371745
2023-05-30 18.93 18.93 17.88 18.03 4855817
2023-05-31 17.87 18.10 17.57 17.65 4965772
2023-06-01 17.88 18.07 17.72 18.04 9243893
2023-06-02 18.43 19.29 18.43 19.02 3740171
2023-06-05 18.93 18.99 18.45 18.88 2893881
2023-06-06 19.05 20.06 19.05 19.34 11140178
2023-06-07 19.48 19.99 19.19 19.97 11807522
2023-06-08 19.95 20.70 19.81 20.52 3405193
2023-06-09 20.56 21.20 20.43 20.55 9307477
2023-06-12 20.65 21.33 20.53 21.19 4626118
2023-06-13 21.33 21.39 20.37 20.42 4892658
2023-06-14 20.50 21.22 20.48 21.14 4689481
2023-06-15 21.14 21.88 21.13 21.86 4236379
2023-06-16 21.57 22.57 21.52 22.13 4860725
2023-06-20 23.04 23.79 22.54 23.62 7722143
2023-06-21 23.62 24.74 23.28 24.52 6150388
2023-06-22 24.64 24.64 23.62 23.64 9893749
2023-06-23 23.26 23.93 23.21 23.45 25333845
2023-06-26 23.17 23.61 22.88 23.03 14075840
2023-06-27 22.89 22.89 21.68 22.45 9233300
2023-06-28 22.42 23.00 22.35 22.62 4368767
2023-06-29 22.98 23.40 22.79 23.03 3586407
2023-06-30 23.36 23.99 23.33 23.46 3942424
2023-07-03 23.59 24.04 23.37 23.73 2887929
2023-07-05 23.50 23.80 23.20 23.57 3181513
2023-07-06 23.16 23.33 22.63 22.74 3868397
2023-07-07 23.16 23.88 23.16 23.65 5196010
2023-07-10 23.18 23.35 22.66 22.75 4815967
2023-07-11 22.52 23.27 22.02 23.15 4228560
2023-07-12 23.71 24.09 23.27 23.39 2951942
2023-07-13 23.67 23.97 23.11 23.27 4378187
2023-07-14 23.16 23.30 22.50 22.86 4823200
2023-07-17 22.93 23.47 22.73 23.45 2137241
2023-07-18 23.53 24.40 23.35 23.83 9871317
2023-07-19 23.51 24.03 23.45 23.82 4272615
2023-07-20 24.07 25.37 23.95 25.19 10379224
2023-07-21 25.65 26.45 25.35 26.29 5773802
2023-07-24 26.41 27.22 26.12 26.98 6021208
2023-07-25 27.33 27.67 26.50 26.72 3938395
2023-07-26 26.82 27.41 26.73 27.28 2669466
2023-07-27 27.25 27.28 26.29 26.40 3206524
2023-07-28 26.93 27.00 26.00 26.40 4462611
2023-07-31 27.14 27.34 26.62 27.01 3122848
2023-08-01 26.51 27.00 25.90 26.83 2927462
2023-08-02 26.38 26.62 25.68 26.43 3304328
2023-08-03 26.79 27.36 25.99 26.50 6670581
2023-08-04 26.56 26.83 25.91 26.36 3598801
2023-08-07 26.49 26.57 25.94 26.17 3355448
2023-08-08 25.69 26.26 25.15 26.25 3171649
2023-08-09 26.20 26.24 25.72 25.94 3092920
2023-08-10 26.17 26.85 25.55 25.67 4117450
2023-08-11 25.50 25.71 25.17 25.32 3869170
2023-08-14 24.90 25.48 24.57 25.40 4071321
2023-08-15 25.34 26.00 23.97 24.73 6670012
2023-08-16 24.75 25.60 24.65 24.77 4618901
2023-08-17 25.01 25.01 23.58 23.63 4926226
2023-08-18 24.10 25.06 23.88 24.88 3664092
2023-08-21 25.12 25.50 24.69 25.41 3484559
2023-08-22 25.92 26.31 25.66 26.22 3294742
2023-08-23 26.44 27.71 26.38 27.46 4631903
2023-08-24 27.46 27.51 26.06 26.25 4803299
2023-08-25 26.12 26.12 25.30 25.72 4336894
2023-08-28 25.73 26.04 25.56 25.88 3585529
2023-08-29 25.69 26.58 25.56 26.50 5053042
2023-08-30 26.39 26.58 25.90 26.14 3271599
2023-08-31 26.09 26.09 25.06 25.34 3670737
2023-09-01 25.55 26.66 25.54 26.35 9526155
2023-09-05 26.15 26.22 25.24 25.46 3976704
2023-09-06 25.48 25.97 24.79 25.26 5458757
2023-09-07 25.08 25.34 24.69 25.08 2896537
2023-09-08 25.05 25.37 24.27 24.87 9953175
2023-09-11 24.99 24.99 24.99 24.99 200
2023-09-12 24.76 25.55 24.63 25.07 2517254
2023-09-13 25.44 26.28 25.38 25.86 4781210
2023-09-14 25.75 25.85 25.21 25.66 5182684
2023-09-15 25.73 26.97 25.63 26.36 34686296
2023-09-18 26.18 26.67 25.77 26.45 4097223
2023-09-19 26.38 26.44 25.38 25.39 3432501
2023-09-20 25.54 25.79 25.14 25.17 3576401
2023-09-21 23.75 24.10 23.40 23.57 5626651
2023-09-22 23.70 23.86 23.32 23.38 2919065
2023-09-25 23.23 23.41 22.96 23.23 3821036
2023-09-26 22.90 23.26 22.52 22.72 4864200
2023-09-27 22.85 22.86 21.69 22.09 8214860
2023-09-28 22.01 23.04 22.01 22.98 4298213
2023-09-29 23.36 23.38 22.94 23.05 2722160
2023-10-02 22.82 23.27 22.68 22.90 3667531
2023-10-03 22.71 22.76 21.30 21.39 12230917
2023-10-04 21.59 22.15 21.29 22.03 4930248
2023-10-05 22.02 22.32 21.63 22.26 3520459
2023-10-06 21.67 22.04 20.90 21.96 5266908
2023-10-09 21.70 22.08 21.36 21.96 2942744
2023-10-10 22.23 22.61 21.94 22.31 3752672
2023-10-11 22.47 22.59 21.60 21.93 3591891
2023-10-12 21.97 22.08 21.25 21.39 2523870
2023-10-13 21.53 21.57 20.92 21.41 3962371
2023-10-16 21.63 21.77 21.16 21.56 4113461
2023-10-17 21.23 21.70 20.95 21.38 4089550
2023-10-18 21.17 21.17 20.35 20.74 4982362
2023-10-19 20.79 21.23 20.62 20.88 4762693
2023-10-20 20.81 21.31 20.58 21.14 3799734
2023-10-23 21.01 21.61 20.76 21.43 3029503
2023-10-24 21.65 21.85 20.80 20.87 3152289
2023-10-25 20.07 20.10 19.42 20.04 7881129
2023-10-26 20.07 20.70 20.06 20.49 3313985
2023-10-27 20.74 20.87 20.14 20.29 2334356
2023-10-30 20.62 20.65 19.52 19.56 5674212
2023-10-31 19.64 20.10 19.54 20.00 2824385
2023-11-01 20.25 20.46 19.97 20.33 3188383
2023-11-02 19.99 20.67 19.99 20.64 5205873
2023-11-03 21.26 22.12 21.18 21.47 4497451
2023-11-06 21.46 21.47 20.69 20.88 2310623
2023-11-07 21.33 22.14 20.94 22.12 5185745
2023-11-08 22.09 22.35 21.81 21.89 4231704
2023-11-09 21.95 22.19 21.34 21.54 3514531
2023-11-10 21.84 22.57 21.68 22.38 4361269
2023-11-13 22.12 23.22 21.79 22.22 6527113
2023-11-14 23.50 23.68 22.20 22.39 8142008
2023-11-15 22.54 23.86 22.54 23.41 5132754
2023-11-16 23.09 23.64 22.75 23.31 7406664
2023-11-17 23.38 23.92 23.03 23.47 6814805
2023-11-20 23.57 23.85 23.13 23.47 3427544
2023-11-21 22.97 23.12 22.54 22.90 5068317
2023-11-22 23.17 23.54 23.01 23.19 2771492
2023-11-24 23.05 23.48 23.05 23.34 3006994
2023-11-27 23.38 23.51 22.99 23.12 4014732
2023-11-28 23.19 24.12 23.09 23.49 6014936
2023-11-29 23.48 23.84 23.39 23.41 5583843
2023-11-30 23.00 23.42 22.82 23.29 5171706
2023-12-01 23.30 24.16 23.11 23.92 4498872
2023-12-04 23.70 23.79 22.55 22.69 3894456
2023-12-05 23.53 24.29 23.39 23.88 5958086
2023-12-06 24.00 24.18 23.29 23.64 4902104
2023-12-07 23.68 24.20 23.48 24.10 4820896
2023-12-08 23.92 24.56 23.74 23.83 5913510
2023-12-11 23.68 23.78 23.19 23.32 5852607
2023-12-12 22.80 22.88 22.09 22.44 5042416
2023-12-13 22.78 23.82 22.64 23.63 12710084
2023-12-14 24.76 25.91 24.75 25.34 12232762
2023-12-15 25.26 25.89 23.93 24.54 36524844
2023-12-18 25.30 26.47 25.09 26.02 7274996
2023-12-19 26.50 27.03 26.31 26.65 5993285
2023-12-20 26.58 26.71 25.87 25.94 4472612
2023-12-21 26.32 26.54 25.65 25.92 3830628
2023-12-22 26.08 26.18 25.53 26.16 3546269
2023-12-26 26.11 26.37 26.07 26.32 2082052
2023-12-27 26.28 26.84 26.25 26.78 2869694
2023-12-28 26.67 26.71 26.32 26.35 1970025
2023-12-29 26.40 26.43 26.03 26.07 1056044
2024-01-02 25.85 25.97 25.33 25.58 3769332
2024-01-03 25.15 25.39 24.94 25.00 4783588
2024-01-04 24.21 24.94 24.10 24.33 3908785
2024-01-05 25.09 25.37 24.75 25.17 6396214
2024-01-08 25.38 26.34 25.18 26.30 3913986
2024-01-09 25.74 25.87 24.86 24.95 4929263
2024-01-10 24.99 25.15 24.63 25.02 4227360
2024-01-11 25.11 25.31 24.72 25.22 3741818
2024-01-12 25.69 26.18 25.65 25.81 3513951
2024-01-16 25.54 25.87 25.35 25.50 3806814
2024-01-17 25.23 25.49 24.87 25.47 3893190
2024-01-18 25.42 25.47 24.74 25.01 3233176
2024-01-19 24.76 25.36 24.62 25.35 3812316
2024-01-22 25.12 25.76 24.91 25.49 6812344
2024-01-23 25.77 25.95 25.09 25.24 3882026
2024-01-24 25.78 26.78 25.26 25.47 9862835
2024-01-25 25.60 25.61 24.68 25.36 5142474
2024-01-26 25.24 26.14 25.07 25.77 4035595
2024-01-29 25.70 26.51 25.70 26.26 6052720
2024-01-30 26.07 26.07 25.00 25.01 6503808
2024-01-31 25.40 25.49 24.43 24.58 6083017
2024-02-01 24.73 25.24 24.54 25.20 4430090
2024-02-02 24.93 26.28 24.89 26.26 5353648
2024-02-05 26.03 26.10 24.94 25.29 4486518
2024-02-06 25.60 25.67 24.99 25.15 4555919
2024-02-07 25.02 25.11 24.24 24.81 6096874
2024-02-08 24.81 24.96 24.40 24.66 4734237
2024-02-09 24.87 25.15 24.63 24.95 3866207
2024-02-12 24.91 25.32 24.76 25.03 2645936
2024-02-13 24.48 24.69 24.12 24.29 5486627
2024-02-14 24.74 25.25 24.74 25.09 3217674
2024-02-15 25.20 25.23 24.87 25.09 2395287
2024-02-16 24.82 25.21 24.72 24.87 2685601
2024-02-20 24.85 25.42 24.85 25.21 6595220
2024-02-21 24.88 25.08 24.34 24.40 5350377
2024-02-22 24.89 25.04 24.53 24.76 6819040
2024-02-23 24.44 24.61 24.01 24.03 5045525
2024-02-26 24.18 24.50 23.90 24.11 6415395
2024-02-27 24.14 24.64 23.92 24.61 4618949
2024-02-28 23.33 24.44 22.98 23.72 9533837
2024-02-29 23.98 24.21 23.52 23.64 5349501
2024-03-01 23.67 23.99 23.49 23.91 3941292
2024-03-04 23.95 24.21 23.59 23.65 4215599
2024-03-05 23.58 23.83 23.17 23.77 8707955
2024-03-06 24.14 25.03 23.76 24.78 7707077
2024-03-07 24.90 25.24 24.41 24.86 4643389
2024-03-08 25.02 25.60 24.90 25.31 12953666
2024-03-11 25.25 25.59 25.14 25.40 6560479
2024-03-12 25.51 25.90 25.36 25.82 6419979
2024-03-13 25.80 26.31 25.58 25.92 14006782
2024-03-14 25.87 25.88 25.06 25.28 4594476
2024-03-15 25.11 25.45 25.01 25.37 6544462
2024-03-18 25.67 25.75 24.98 25.23 3011159
2024-03-19 24.90 25.24 24.68 25.01 4561991
2024-03-20 25.00 25.90 24.72 25.67 5535674
2024-03-21 25.73 26.10 25.46 25.59 5954868
2024-03-22 25.29 25.56 25.20 25.24 4039316
2024-03-25 25.29 25.39 25.13 25.28 2769485
2024-03-26 25.51 25.72 25.38 25.48 3822405
2024-03-27 25.59 25.67 25.26 25.49 3058026
2024-03-28 25.32 26.07 25.25 25.66 4324265
2024-04-01 25.65 25.66 25.04 25.22 4997918
2024-04-02 25.00 25.61 24.73 25.11 5205627
2024-04-03 24.91 25.24 24.63 24.91 5710109
2024-04-04 25.29 25.54 24.80 24.96 4224606
2024-04-05 24.83 24.97 24.43 24.67 3742756
2024-04-08 24.82 25.06 24.68 24.97 2447086
2024-04-09 25.18 25.44 24.85 25.33 5731450
2024-04-10 24.82 24.85 24.04 24.19 6573525
2024-04-11 24.12 24.23 23.83 24.10 4160658
2024-04-12 23.73 23.93 23.24 23.36 5279530
2024-04-15 23.09 23.53 22.44 22.55 6209963
2024-04-16 22.16 22.16 21.52 21.70 10744824
2024-04-17 21.77 21.89 21.45 21.56 6511071
2024-04-18 21.68 21.71 20.99 21.07 4830954
2024-04-19 21.12 21.35 20.81 21.02 5388379
2024-04-22 21.22 21.25 20.85 21.11 4905327
2024-04-23 20.32 20.97 20.27 20.57 7411360
2024-04-24 20.54 20.67 20.17 20.64 4573085
2024-04-25 20.33 20.63 20.17 20.55 3605749
2024-04-26 20.76 21.52 20.76 21.06 5132569
2024-04-29 21.29 21.46 21.01 21.42 3353151
2024-04-30 20.45 20.94 20.21 20.47 5343651
2024-05-01 20.44 21.02 20.18 20.56 2835886
2024-05-02 21.15 21.37 20.81 21.13 4757502
2024-05-03 22.23 22.57 22.01 22.39 7591427
2024-05-06 22.45 22.80 22.30 22.41 4991271
2024-05-07 22.49 22.56 21.99 22.11 5551843
2024-05-08 21.78 22.48 21.74 22.46 4658709
2024-05-09 21.61 21.78 21.27 21.54 5396254
2024-05-10 21.70 21.92 21.47 21.58 2195848
2024-05-13 21.75 22.05 21.66 21.78 3072656
2024-05-14 21.76 21.98 21.71 21.90 2448883
2024-05-15 22.06 22.23 21.87 21.96 3881599
2024-05-16 22.00 22.07 21.70 21.93 2491355
2024-05-17 21.95 22.05 21.64 21.67 4091608
2024-05-20 21.50 21.79 21.35 21.59 5993914
2024-05-21 21.76 21.82 21.31 21.45 8177229
2024-05-22 19.97 20.13 17.95 17.99 20939053
2024-05-23 18.85 19.18 18.33 18.47 15579658
2024-05-24 18.52 19.06 18.46 18.68 7517031
2024-05-28 18.85 19.29 18.82 18.83 6264105
2024-05-29 18.37 18.60 18.17 18.32 4716977
2024-05-30 18.39 19.24 18.33 19.06 5292787
2024-05-31 18.67 19.27 18.65 18.99 7131920
2024-06-03 18.71 19.32 18.56 19.17 6786050
2024-06-04 19.03 19.36 18.90 18.99 5380159
2024-06-05 18.99 19.19 18.82 18.87 4377865
2024-06-06 19.02 19.36 19.01 19.15 4508857
2024-06-07 18.93 19.22 18.73 18.83 8594959
2024-06-10 18.54 18.77 18.45 18.64 3737254
2024-06-11 18.67 18.76 18.48 18.64 3541978
2024-06-12 18.85 18.90 17.99 18.02 5803625
2024-06-13 18.08 18.13 17.33 17.37 7071860
2024-06-14 17.30 17.35 17.03 17.18 4057923
2024-06-17 16.86 17.28 16.76 17.07 5002305
2024-06-18 17.13 17.41 16.94 17.40 4356042
2024-06-20 17.31 18.03 17.27 17.98 10174548
2024-06-21 17.93 17.96 17.25 17.63 5882341
2024-06-24 17.90 18.15 17.78 17.92 4118726
2024-06-25 17.81 18.00 17.74 17.89 4241977
2024-06-26 17.65 17.93 17.56 17.90 2288456
2024-06-27 17.93 18.02 17.77 17.98 5293842
2024-06-28 17.93 17.95 17.36 17.59 9276243
2024-07-01 17.67 17.75 16.77 16.83 2994962
2024-07-02 16.81 16.81 16.58 16.70 4560474
2024-07-03 16.75 16.99 16.68 16.83 2264051
2024-07-05 16.99 17.12 16.56 17.07 7601526
2024-07-08 17.10 17.35 17.00 17.07 3669676
2024-07-09 17.11 17.46 16.99 17.45 6488822
2024-07-10 17.72 18.36 17.72 18.25 5160912
2024-07-11 18.16 18.35 17.89 18.33 5237191
2024-07-12 18.20 18.52 18.15 18.44 3118390
2024-07-15 18.53 18.79 18.25 18.60 5766152
2024-07-16 18.76 18.99 18.52 18.70 3561535
2024-07-17 18.47 18.66 18.38 18.57 2780680
2024-07-18 18.41 18.41 17.63 17.67 4045035
2024-07-19 17.85 18.04 17.74 17.89 3420628
2024-07-22 18.23 18.43 18.02 18.36 2256830
2024-07-23 18.20 18.31 18.09 18.16 1680005
2024-07-24 17.99 18.12 17.47 17.50 3558979
2024-07-25 17.50 17.92 17.39 17.59 4392336
2024-07-26 17.79 18.08 17.58 17.73 8219900
2024-07-29 17.81 17.91 17.55 17.62 3880245
2024-07-30 17.62 17.76 17.23 17.32 1999513
2024-07-31 17.37 17.53 17.10 17.11 4586175
2024-08-01 17.15 17.36 16.48 16.63 5087398
2024-08-02 16.36 16.41 16.03 16.37 6523644
2024-08-05 15.30 16.08 15.24 15.95 4757029
2024-08-06 16.15 16.47 15.97 16.38 5680488
2024-08-07 16.74 17.06 16.67 16.69 5063604
2024-08-08 16.75 17.74 16.75 17.45 5072254
2024-08-09 17.71 18.36 17.64 18.06 6607713
2024-08-12 18.24 18.28 17.99 18.03 4714173
2024-08-13 18.31 18.61 18.17 18.44 11590751
2024-08-14 19.85 20.09 19.40 19.58 13591300
2024-08-15 19.55 20.17 19.48 19.80 9433397
2024-08-16 20.06 20.36 19.92 19.95 9735571
2024-08-19 20.23 20.24 19.88 20.00 7153517
2024-08-20 19.73 19.89 19.53 19.55 4706631
2024-08-21 19.64 19.79 19.41 19.43 7424574
2024-08-22 19.22 19.64 19.17 19.28 7973964
2024-08-23 19.37 19.86 19.33 19.60 18253574
2024-08-26 19.84 20.16 19.43 19.62 5825174
2024-08-27 19.48 19.78 19.42 19.50 3696676
2024-08-28 19.28 19.53 19.06 19.13 4063761
2024-08-29 18.89 19.22 18.51 18.57 5558967
2024-08-30 18.23 19.02 18.16 18.41 69889694
2024-09-03 18.35 18.66 18.07 18.43 8760313
2024-09-04 18.44 18.48 18.14 18.27 7295044
2024-09-05 18.33 18.75 18.20 18.62 5113275
2024-09-06 18.53 18.70 17.94 18.18 6787198
2024-09-09 18.15 18.27 17.96 18.20 3324962
2024-09-10 17.92 18.15 17.69 18.10 3477758
2024-09-11 18.13 18.47 17.89 18.37 5153328
2024-09-12 18.33 18.68 18.19 18.59 3544367
2024-09-13 18.70 19.29 18.70 19.26 6132313
2024-09-16 19.33 19.61 19.27 19.46 3104632
2024-09-17 19.54 19.78 19.37 19.62 3048647
2024-09-18 19.66 19.97 19.53 19.63 3203916
2024-09-19 20.05 20.39 19.75 19.76 5277039
2024-09-20 19.45 19.60 17.91 18.33 10826420
2024-09-23 18.05 18.25 17.47 17.52 10578568
2024-09-24 18.11 18.47 17.78 18.13 6406060
2024-09-25 18.06 18.18 17.60 17.77 5522125
2024-09-26 18.09 18.30 17.97 18.15 3582969
2024-09-27 18.23 18.57 18.15 18.20 3695444
2024-09-30 18.13 18.28 17.81 17.94 2689169
2024-10-01 17.91 18.14 17.70 18.03 4281994
2024-10-02 18.41 18.53 17.95 17.97 3903918
2024-10-03 17.56 17.94 17.40 17.93 3375143
2024-10-04 17.35 17.84 17.31 17.74 4644346
2024-10-07 17.82 17.91 17.56 17.73 3055155
2024-10-08 17.66 17.88 17.54 17.67 1999962
2024-10-09 17.45 17.49 16.94 17.18 3549673
2024-10-10 17.24 17.46 17.13 17.31 2475506
2024-10-11 17.15 17.60 17.12 17.54 3027690
2024-10-14 17.56 18.10 17.53 18.01 3911219
2024-10-15 17.86 18.01 17.48 17.56 2836407
2024-10-16 17.77 18.18 17.71 18.15 4149147
2024-10-17 18.02 18.33 17.88 18.16 4292792
2024-10-18 18.28 18.37 18.06 18.15 2805109
2024-10-21 18.11 18.35 18.02 18.08 2732298
2024-10-22 18.05 18.11 17.79 18.00 2530200
2024-10-23 17.96 17.99 17.45 17.50 2742365
2024-10-24 17.57 17.83 17.48 17.80 2428210
2024-10-25 17.56 17.76 17.41 17.62 2901807
2024-10-28 17.87 18.19 17.83 18.16 2699734
2024-10-29 18.22 18.36 17.75 17.76 1849803
2024-10-30 17.70 17.99 17.67 17.90 2530625
2024-10-31 17.75 17.84 17.38 17.46 2540159
2024-11-01 17.54 17.65 16.74 16.77 3923584
2024-11-04 17.39 17.81 17.26 17.62 2327055
2024-11-05 17.47 17.92 17.41 17.90 2575046
2024-11-06 17.61 18.11 17.12 17.93 4355537
2024-11-07 18.13 18.30 17.60 17.62 3499946
2024-11-08 17.41 17.41 16.78 17.07 5080213
2024-11-11 17.09 17.43 16.95 17.35 6089116
2024-11-12 17.10 17.31 16.79 16.82 4231188
2024-11-13 16.82 16.90 16.63 16.80 4367154
2024-11-14 16.95 17.01 16.63 16.68 2770200
2024-11-15 16.65 16.89 16.50 16.63 2312198
2024-11-18 16.91 17.11 16.69 16.86 2980656
2024-11-19 16.70 16.77 16.55 16.68 4270805
2024-11-20 16.07 16.17 15.40 15.67 7255618
2024-11-21 15.47 15.84 15.46 15.52 5200040
2024-11-22 15.58 16.09 15.57 15.88 5025947
2024-11-25 15.95 16.10 15.67 16.04 6044156
2024-11-26 16.04 16.26 15.90 16.03 6726914
2024-11-27 16.00 16.15 14.87 14.95 9115576
2024-11-29 13.56 13.80 13.14 13.54 10388560
2024-12-02 13.55 14.03 13.49 13.85 13765584
2024-12-03 13.77 13.96 13.40 13.42 11429061
2024-12-04 13.38 13.55 13.23 13.44 10607636
2024-12-05 13.80 13.80 13.35 13.52 7287274
2024-12-06 13.52 13.54 13.25 13.41 8404906
2024-12-09 13.64 13.96 13.41 13.43 5421993
2024-12-10 12.70 12.96 12.60 12.93 5654882
2024-12-11 13.09 13.31 12.51 13.10 10421309
2024-12-12 13.05 13.18 12.89 13.12 8002045
2024-12-13 13.15 13.43 13.05 13.14 11340785
2024-12-16 13.04 13.08 12.67 12.85 7638933
2024-12-17 12.82 13.23 12.74 12.99 8621061
2024-12-18 12.85 12.88 11.68 11.91 14389940
2024-12-19 12.13 12.27 11.74 12.10 8135418
2024-12-20 12.19 12.34 11.97 12.18 10169572
2024-12-23 11.98 12.16 11.83 12.14 5054681
2024-12-24 12.19 12.29 12.08 12.12 1387769
2024-12-26 12.07 12.25 11.99 12.18 4300564
2024-12-27 12.14 12.23 12.02 12.08 4036111
2024-12-30 12.00 12.00 11.76 11.78 5383787
2024-12-31 11.85 11.98 11.76 11.85 6379183
2025-01-02 11.74 12.07 11.67 11.81 4605208
2025-01-03 11.83 11.88 11.43 11.46 4875456
2025-01-06 11.66 11.83 11.37 11.40 9802234
2025-01-07 11.60 11.66 11.15 11.24 10532587
2025-01-08 11.01 11.18 10.82 11.05 8679281
2025-01-10 11.12 11.29 11.03 11.16 5541336
2025-01-13 11.04 11.56 11.00 11.55 7337334
2025-01-14 11.57 11.64 11.15 11.41 9844639
2025-01-15 11.61 11.93 11.61 11.92 6449808
2025-01-16 11.90 12.11 11.65 11.99 5746084
2025-01-17 12.11 12.15 11.90 11.99 4340863
2025-01-21 12.02 12.07 10.90 11.41 26210554
2025-01-22 11.62 12.17 11.47 12.08 11091856
2025-01-23 12.16 12.35 12.00 12.20 8466129
2025-01-24 12.60 12.87 12.50 12.79 8162388
2025-01-27 12.85 13.17 12.75 13.14 6129170
2025-01-28 13.13 13.38 13.04 13.30 6388743
2025-01-29 13.24 13.39 13.21 13.31 6090047
2025-01-30 13.51 14.13 13.50 14.00 7292647
2025-01-31 13.97 14.09 13.58 13.65 5662164
2025-02-03 13.24 13.86 13.15 13.81 4632877
2025-02-04 13.74 14.14 13.67 14.00 5011618
2025-02-05 13.90 14.06 13.77 13.95 6876175
2025-02-06 14.06 14.33 13.92 14.15 4038119
2025-02-07 14.17 14.31 13.78 13.93 3675291
2025-02-10 14.11 14.21 13.94 14.14 3206099
2025-02-11 14.17 14.37 13.99 14.25 4690472
2025-02-12 14.09 14.33 14.01 14.32 5765228
2025-02-13 14.30 14.45 14.17 14.34 2749930
2025-02-14 14.58 15.05 14.51 14.74 8523622
2025-02-18 14.72 15.18 14.72 15.02 8251956
2025-02-19 15.27 15.27 14.54 14.83 4988160
2025-02-20 14.93 15.43 14.85 15.05 6970478
2025-02-21 15.03 15.06 14.63 14.65 4774172
2025-02-24 14.59 14.94 14.54 14.56 4632501
2025-02-25 14.64 14.86 14.49 14.72 4062430
2025-02-26 14.80 15.03 14.61 14.68 5243854
2025-02-27 14.68 14.90 14.39 14.50 4804113
2025-02-28 14.18 14.50 14.00 14.15 7664052
2025-03-03 14.31 14.46 13.93 14.01 4039640
2025-03-04 13.89 14.24 13.66 14.06 5533398
2025-03-05 14.18 14.39 14.06 14.35 3740040
2025-03-06 14.33 14.67 14.28 14.55 4034771
2025-03-07 14.55 15.43 14.53 15.43 8505411
2025-03-10 15.27 15.47 15.00 15.15 10472301
2025-03-11 15.13 15.18 14.68 14.96 7044528
2025-03-12 14.78 15.01 13.46 14.18 26686299

Explore More About XP

Coins representing dividend payouts and trends

XP Dividend History

Discover XP 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

XP Stock Split History

Discover XP 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

XP Historical Prices

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