XRX Historical Prices

Summary

Key Stock Metrics

7.81

(February 7, 2025)

52-Week Low

12.72

(June 27, 2024)

52-Week High

39.47

(November 19, 2019)

All-Time High

7.85

(February 7, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2018-01-11 31.96 32.51 31.24 31.86 4010188
2018-01-12 31.72 32.84 31.61 32.77 3323902
2018-01-16 32.85 32.97 32.24 32.35 1731522
2018-01-17 32.43 32.43 31.86 31.92 1724827
2018-01-18 31.82 31.83 31.31 31.37 1528292
2018-01-19 31.47 31.89 31.31 31.80 1578866
2018-01-22 32.64 33.08 32.08 32.64 3574627
2018-01-23 32.57 32.74 32.20 32.58 1532980
2018-01-24 32.66 32.67 32.25 32.36 1676853
2018-01-25 32.48 32.54 32.12 32.38 1479103
2018-01-26 32.76 32.88 32.43 32.83 2086851
2018-01-29 32.79 32.97 32.69 32.84 1222781
2018-01-30 32.62 32.84 32.26 32.68 2213009
2018-01-31 33.88 37.42 33.60 34.13 17964257
2018-02-01 34.10 34.33 32.56 32.75 8154921
2018-02-02 32.51 32.51 31.54 31.63 3526028
2018-02-05 31.80 32.68 31.38 31.38 4104575
2018-02-06 30.94 31.53 30.22 30.85 4431244
2018-02-07 30.73 31.41 30.73 31.18 2983504
2018-02-08 31.25 31.37 29.80 29.80 3557055
2018-02-09 30.08 30.16 28.48 29.61 3781442
2018-02-12 29.84 30.31 29.54 29.95 3225071
2018-02-13 29.74 29.82 29.10 29.17 3204236
2018-02-14 29.00 29.88 28.88 29.79 2662111
2018-02-15 30.00 30.57 29.74 30.50 2289611
2018-02-16 30.43 30.80 30.25 30.55 2274171
2018-02-20 30.36 31.17 30.11 31.03 3287637
2018-02-21 31.15 31.41 30.35 30.38 2391384
2018-02-22 30.50 30.55 30.04 30.23 1799890
2018-02-23 30.53 30.88 30.33 30.87 1350615
2018-02-26 30.92 31.17 30.76 31.12 1222440
2018-02-27 31.04 31.06 30.25 30.25 2089387
2018-02-28 30.34 30.86 29.96 30.32 2474112
2018-03-01 30.36 30.75 29.97 30.55 2931643
2018-03-02 30.34 30.36 29.80 30.06 2394459
2018-03-05 29.93 30.45 29.83 30.29 2690345
2018-03-06 30.30 30.38 30.00 30.04 1965274
2018-03-07 29.78 29.94 29.72 29.83 1840274
2018-03-08 29.90 29.91 29.68 29.83 958446
2018-03-09 29.98 29.98 29.71 29.92 1708476
2018-03-12 29.98 30.09 29.63 29.69 1486006
2018-03-13 29.84 31.58 29.79 31.34 4950747
2018-03-14 31.54 31.61 30.50 30.75 2629595
2018-03-15 30.75 31.07 30.75 31.05 2608488
2018-03-16 31.13 31.46 31.01 31.10 2376375
2018-03-19 30.99 31.07 30.13 30.19 3109172
2018-03-20 30.31 31.34 30.26 30.82 3160530
2018-03-21 30.71 31.19 30.45 30.86 2322779
2018-03-22 30.54 30.57 29.70 29.80 2410231
2018-03-23 29.82 29.87 28.79 28.80 2418297
2018-03-26 29.29 29.59 28.76 29.40 2414364
2018-03-27 29.46 29.50 28.86 28.75 2453154
2018-03-28 28.83 29.01 28.13 28.85 2527681
2018-03-29 29.09 29.09 28.63 28.78 1962674
2018-04-02 28.68 28.80 27.83 28.06 1780348
2018-04-03 28.26 28.26 27.76 27.92 1796981
2018-04-04 27.63 28.35 27.50 28.31 3230778
2018-04-05 28.45 28.56 28.07 28.28 988762
2018-04-06 28.09 28.34 27.80 27.98 2090390
2018-04-09 28.19 28.29 27.49 27.53 2040492
2018-04-10 27.90 28.48 27.87 28.32 1479135
2018-04-11 28.10 28.38 28.05 28.25 814999
2018-04-12 28.41 28.52 28.23 28.23 1658106
2018-04-13 28.42 28.70 28.07 28.17 1205884
2018-04-16 28.36 29.13 27.98 29.06 1974123
2018-04-17 29.19 30.04 29.04 29.98 3179660
2018-04-18 30.01 30.96 29.73 30.27 3828690
2018-04-19 30.06 30.89 30.02 30.33 2543369
2018-04-20 30.45 31.78 30.25 31.54 4606796
2018-04-23 31.52 31.67 30.64 31.20 2617425
2018-04-24 31.30 31.49 30.35 30.70 1698687
2018-04-25 30.69 30.77 30.29 30.64 993084
2018-04-26 30.75 30.75 30.32 30.42 1287787
2018-04-27 30.94 31.37 30.85 31.28 1865184
2018-04-30 31.28 31.56 31.19 31.45 2053176
2018-05-01 31.35 32.31 31.35 32.29 3302042
2018-05-02 32.05 32.05 29.20 29.38 8017896
2018-05-03 29.24 29.50 28.17 28.31 5107310
2018-05-04 28.12 28.89 27.87 28.38 3043619
2018-05-07 28.40 28.80 27.66 28.46 4832314
2018-05-08 28.59 28.82 28.04 28.38 3520412
2018-05-09 28.68 29.05 28.07 28.83 3114279
2018-05-10 28.94 29.37 28.70 29.33 1483100
2018-05-11 29.75 30.42 29.67 30.17 3542660
2018-05-14 28.89 29.15 27.11 28.87 11700445
2018-05-15 28.59 29.04 28.44 28.51 2602691
2018-05-16 28.42 28.65 28.31 28.55 1764099
2018-05-17 28.55 28.92 28.37 28.47 1641635
2018-05-18 28.49 28.53 28.12 28.19 2077876
2018-05-21 28.30 28.39 27.93 27.98 2369963
2018-05-22 28.04 28.29 27.80 28.13 2742749
2018-05-23 28.06 28.19 27.94 28.03 1781975
2018-05-24 28.00 28.19 27.91 28.11 1633999
2018-05-25 28.06 28.17 27.82 27.91 1186313
2018-05-29 27.65 27.94 27.48 27.75 2156033
2018-05-30 27.96 27.96 27.63 27.78 2099820
2018-05-31 27.71 27.73 27.18 27.18 4482658
2018-06-01 27.34 27.45 27.16 27.35 2234297
2018-06-04 27.47 27.67 27.30 27.37 1805923
2018-06-05 27.42 28.12 27.40 27.68 3919035
2018-06-06 27.75 27.95 27.41 27.68 1935617
2018-06-07 27.68 27.72 27.36 27.48 2487354
2018-06-08 27.42 27.92 27.40 27.91 2034281
2018-06-11 27.90 28.33 27.83 28.12 1662808
2018-06-12 28.18 28.20 27.64 27.73 1871008
2018-06-13 27.78 27.90 27.57 27.58 2356322
2018-06-14 27.74 27.86 27.59 27.74 1858579
2018-06-15 27.62 27.66 27.24 27.41 3553128
2018-06-18 27.17 27.45 27.13 27.24 2232673
2018-06-19 27.03 27.57 26.96 27.53 2174362
2018-06-20 27.64 27.74 27.20 27.25 1181164
2018-06-21 27.24 27.24 26.31 26.45 2746517
2018-06-22 26.58 26.63 26.34 26.40 3473079
2018-06-25 26.30 26.33 25.37 25.45 3036413
2018-06-26 25.50 25.52 25.16 25.33 2312406
2018-06-27 25.31 25.44 24.41 24.26 3781550
2018-06-28 24.12 24.27 23.52 24.13 4304951
2018-06-29 24.25 24.45 23.96 24.00 2664200
2018-07-02 23.80 24.26 23.71 24.20 2459654
2018-07-03 24.33 24.51 24.13 24.28 1582402
2018-07-05 24.38 24.49 23.91 24.19 2497678
2018-07-06 24.15 24.48 24.04 24.39 2646898
2018-07-09 24.56 25.35 24.50 25.02 2736361
2018-07-10 25.17 25.46 25.01 25.27 3068335
2018-07-11 25.02 25.27 25.00 25.01 2133342
2018-07-12 25.15 25.21 24.91 25.16 1622113
2018-07-13 25.16 25.68 25.01 25.27 2676224
2018-07-16 25.24 25.46 24.91 24.97 1748462
2018-07-17 24.92 25.15 24.80 25.00 1306438
2018-07-18 24.99 25.38 24.90 25.33 1932597
2018-07-19 25.34 25.47 25.16 25.18 1627121
2018-07-20 25.21 25.26 25.01 25.09 1497920
2018-07-23 25.07 25.35 24.91 25.10 1635023
2018-07-24 25.20 25.33 24.74 24.80 2386071
2018-07-25 24.88 24.88 24.31 24.77 2524202
2018-07-26 24.62 26.02 24.51 25.69 3974029
2018-07-27 25.51 25.81 25.14 25.59 3237762
2018-07-30 25.57 25.98 25.50 25.73 2550197
2018-07-31 25.79 26.10 25.64 25.97 3236718
2018-08-01 25.91 25.96 25.48 25.49 3179194
2018-08-02 25.31 25.89 25.21 25.68 2549848
2018-08-03 25.80 26.18 25.77 26.14 1933462
2018-08-06 26.12 26.24 25.93 26.10 1794773
2018-08-07 26.16 26.69 26.00 26.63 2381107
2018-08-08 26.68 26.86 26.47 26.54 2147318
2018-08-09 26.51 27.03 26.25 26.35 2918818
2018-08-10 26.14 26.34 26.06 26.23 2030302
2018-08-13 26.19 26.30 25.95 25.99 1904962
2018-08-14 26.06 26.30 25.89 26.15 2665756
2018-08-15 26.00 26.23 25.83 26.15 1904226
2018-08-16 26.34 26.98 26.20 26.83 3176049
2018-08-17 26.78 27.08 26.63 26.94 1862684
2018-08-20 27.05 27.43 26.99 27.25 2710010
2018-08-21 27.24 27.99 27.24 27.81 4548543
2018-08-22 27.79 27.91 27.61 27.65 3728258
2018-08-23 27.70 28.03 27.42 27.45 3753355
2018-08-24 27.42 27.52 27.24 27.40 2212546
2018-08-27 27.56 27.83 27.50 27.69 3142572
2018-08-28 27.78 27.93 27.56 27.64 2539456
2018-08-29 27.60 28.15 27.39 27.95 2685807
2018-08-30 27.85 28.07 27.64 27.68 1886172
2018-08-31 27.62 28.16 27.62 27.86 2488858
2018-09-04 27.67 27.69 27.38 27.57 2241970
2018-09-05 27.47 27.77 27.26 27.30 2903145
2018-09-06 27.36 27.53 26.95 27.02 2257923
2018-09-07 26.92 27.18 26.87 26.97 2441584
2018-09-10 27.13 27.36 26.99 27.08 1744761
2018-09-11 26.92 27.37 26.89 27.17 2336730
2018-09-12 27.08 27.56 27.06 27.40 2660759
2018-09-13 27.53 27.85 27.47 27.75 2396260
2018-09-14 27.80 28.17 27.78 28.07 2078147
2018-09-17 28.14 28.35 28.03 28.08 2531310
2018-09-18 28.07 28.17 27.63 28.02 2319879
2018-09-19 28.10 28.54 28.10 28.28 2233583
2018-09-20 28.46 28.68 28.46 28.49 2430737
2018-09-21 28.57 28.77 27.96 28.00 5694673
2018-09-24 27.95 27.99 27.24 27.27 2690914
2018-09-25 27.23 27.34 27.09 27.14 2412631
2018-09-26 27.15 27.50 27.01 26.85 1756291
2018-09-27 26.90 27.09 26.82 26.85 1976410
2018-09-28 26.72 27.07 26.47 26.98 2564410
2018-10-01 27.07 27.23 26.88 27.08 2545284
2018-10-02 27.08 27.55 26.97 27.03 1908174
2018-10-03 27.09 27.61 27.09 27.20 2256496
2018-10-04 27.21 27.46 26.99 27.11 2564897
2018-10-05 27.04 27.37 26.11 26.20 2922402
2018-10-08 26.03 26.69 26.02 26.56 3221948
2018-10-09 26.49 26.67 26.12 26.21 1810447
2018-10-10 26.13 26.23 25.51 25.52 3499761
2018-10-11 25.44 25.54 24.66 24.74 5779035
2018-10-12 25.07 25.29 24.86 25.22 3354279
2018-10-15 25.21 26.03 25.12 25.69 2433238
2018-10-16 25.87 26.42 25.81 26.40 2183773
2018-10-17 26.50 27.30 26.46 26.74 4668505
2018-10-18 26.59 26.95 26.38 26.71 3116915
2018-10-19 26.76 27.25 26.70 26.87 3486832
2018-10-22 26.96 27.14 26.34 26.40 3583186
2018-10-23 26.18 27.12 25.50 26.65 7018168
2018-10-24 26.73 27.99 26.56 27.37 8002679
2018-10-25 27.61 27.98 27.19 27.74 4492185
2018-10-26 27.19 27.80 26.90 27.39 4600108
2018-10-29 27.83 28.18 27.13 27.46 4510135
2018-10-30 27.59 28.22 27.57 28.21 3138141
2018-10-31 28.28 28.34 27.84 27.87 3268243
2018-11-01 27.94 28.54 27.86 28.52 3303421
2018-11-02 28.54 28.85 28.25 28.32 2755722
2018-11-05 28.38 28.77 28.32 28.62 3254366
2018-11-06 28.61 29.06 28.61 29.00 2117075
2018-11-07 29.16 29.16 28.73 29.03 3613618
2018-11-08 28.94 29.18 28.84 29.14 1765650
2018-11-09 29.09 29.22 28.34 28.43 2981605
2018-11-12 28.37 28.37 27.23 27.31 3582303
2018-11-13 27.30 27.65 27.21 27.33 2952050
2018-11-14 27.57 27.80 26.89 27.00 2901367
2018-11-15 26.76 27.23 26.40 27.14 5468439
2018-11-16 27.04 27.30 26.86 27.04 5106524
2018-11-19 26.99 27.15 26.42 26.53 3456488
2018-11-20 26.23 26.26 25.27 25.29 5189898
2018-11-21 25.41 25.72 24.64 25.19 5447147
2018-11-23 24.96 25.77 24.95 25.37 1914049
2018-11-26 25.63 25.90 25.49 25.84 2720994
2018-11-27 25.59 26.14 25.59 26.12 2352889
2018-11-28 26.22 27.02 26.06 27.00 2988764
2018-11-29 26.88 27.04 26.72 26.88 2308805
2018-11-30 26.92 27.11 26.77 26.92 3418897
2018-12-03 27.29 27.57 27.10 27.50 3249592
2018-12-04 27.32 27.52 26.50 26.70 4996835
2018-12-06 26.25 26.65 25.88 26.64 3935174
2018-12-07 26.50 26.62 25.38 25.51 3453249
2018-12-10 25.44 25.50 24.41 25.00 3108610
2018-12-11 25.29 25.29 24.72 25.04 2478363
2018-12-12 25.34 25.58 25.15 25.17 1920760
2018-12-13 25.28 25.42 24.55 24.75 2681338
2018-12-14 24.50 24.74 24.38 24.45 3009658
2018-12-17 24.30 24.34 21.08 21.29 12124709
2018-12-18 21.59 22.07 20.74 21.07 6527603
2018-12-19 21.25 21.65 20.36 20.67 6087635
2018-12-20 20.58 20.63 19.37 19.56 7335455
2018-12-21 19.72 20.02 19.10 19.33 10065693
2018-12-24 18.98 19.48 18.71 18.92 1893865
2018-12-26 19.01 19.72 18.58 19.70 4131192
2018-12-27 19.50 19.68 18.67 19.43 4179889
2018-12-28 19.57 19.99 19.49 19.65 4357453
2018-12-31 19.70 19.82 19.14 19.76 3462560
2019-01-02 19.48 20.29 19.33 20.13 3727076
2019-01-03 19.92 20.13 19.35 19.69 3390115
2019-01-04 20.12 20.75 20.02 20.45 4557062
2019-01-07 20.49 21.12 20.43 20.89 3293052
2019-01-08 21.09 21.60 21.00 21.58 3552638
2019-01-09 21.69 22.07 21.66 21.89 3510261
2019-01-10 21.74 22.18 21.65 22.15 3332562
2019-01-11 21.94 22.14 21.48 22.14 4390683
2019-01-14 21.91 22.46 21.83 22.30 3320910
2019-01-15 22.36 22.89 22.33 22.81 2826134
2019-01-16 22.72 23.13 22.53 23.11 3347888
2019-01-17 23.10 23.25 22.73 23.12 2992954
2019-01-18 23.27 23.82 23.20 23.43 4487073
2019-01-22 23.38 23.56 23.17 23.38 4434132
2019-01-23 23.41 23.58 23.23 23.57 4027443
2019-01-24 23.59 24.39 23.52 23.92 2768531
2019-01-25 24.22 24.57 24.17 24.54 3449730
2019-01-28 24.21 24.47 24.02 24.30 3423426
2019-01-29 25.66 27.29 25.59 27.07 10519935
2019-01-30 27.60 28.31 27.07 28.16 6827121
2019-01-31 28.06 28.61 27.91 28.21 5970147
2019-02-01 28.34 28.67 28.22 28.52 4347957
2019-02-04 28.55 28.70 28.29 28.68 2915232
2019-02-05 28.74 29.00 28.31 28.98 5402735
2019-02-06 29.06 29.52 28.82 29.43 3613948
2019-02-07 29.20 29.49 28.75 28.98 3059446
2019-02-08 28.73 29.24 28.70 29.09 2569996
2019-02-11 29.28 29.55 29.18 29.29 2591790
2019-02-12 29.45 30.30 29.45 30.09 3945931
2019-02-13 30.22 30.35 29.94 30.00 3068694
2019-02-14 29.72 30.11 29.67 29.83 3085375
2019-02-15 30.10 30.50 29.99 30.46 3537115
2019-02-19 30.47 30.94 30.43 30.65 3452856
2019-02-20 30.74 31.01 30.62 30.87 3112862
2019-02-21 30.90 31.39 30.88 31.33 3252106
2019-02-22 31.03 31.75 30.98 31.49 3027393
2019-02-25 31.70 31.96 31.42 31.48 2440905
2019-02-26 31.41 31.76 31.32 31.47 3015186
2019-02-27 31.38 31.53 31.18 31.42 2971155
2019-02-28 31.21 31.32 30.73 30.90 4289991
2019-03-01 31.11 31.52 31.11 31.29 2737591
2019-03-04 31.38 31.49 30.82 31.36 2563851
2019-03-05 31.38 31.49 31.00 31.09 2370819
2019-03-06 31.04 31.24 30.82 30.85 2831150
2019-03-07 30.82 30.82 30.20 30.24 3121552
2019-03-08 29.86 30.38 29.75 30.30 2150899
2019-03-11 30.45 31.16 30.41 31.15 2291544
2019-03-12 31.19 31.29 30.91 31.13 2572331
2019-03-13 31.22 31.67 31.22 31.55 2518324
2019-03-14 31.51 31.55 30.53 31.08 3403975
2019-03-15 31.09 31.73 31.04 31.61 4505661
2019-03-18 31.62 32.14 31.54 32.01 3122701
2019-03-19 32.09 32.34 31.81 31.88 3785670
2019-03-20 31.84 32.27 31.56 32.01 2404548
2019-03-21 32.00 33.08 31.99 32.91 2681090
2019-03-22 32.70 32.70 31.04 31.07 3359202
2019-03-25 30.94 31.27 30.56 31.14 3036148
2019-03-26 31.49 32.03 31.43 32.03 2487349
2019-03-27 32.12 32.13 31.48 31.51 3054881
2019-03-28 31.66 32.13 31.66 32.01 3028347
2019-03-29 32.21 32.40 31.79 31.98 4058082
2019-04-01 32.52 33.11 32.52 33.01 3519611
2019-04-02 32.92 33.15 32.76 32.95 3411556
2019-04-03 33.14 33.67 32.93 33.09 2400977
2019-04-04 33.11 33.31 32.95 33.05 937913
2019-04-05 33.07 33.57 33.07 33.38 2409830
2019-04-08 33.28 33.83 33.28 33.75 2905979
2019-04-09 33.59 33.66 33.14 33.24 1672407
2019-04-10 33.20 33.96 33.14 33.84 1856376
2019-04-11 34.00 34.34 33.94 34.25 2041231
2019-04-12 34.59 34.64 34.29 34.39 1446816
2019-04-15 34.36 34.68 34.36 34.53 1526255
2019-04-16 34.67 35.01 34.58 35.00 2067735
2019-04-17 35.00 35.18 34.53 34.67 2226988
2019-04-18 34.66 34.99 34.48 34.56 2745620
2019-04-22 34.34 34.42 33.42 33.81 4078664
2019-04-23 33.97 34.46 33.68 34.19 3690772
2019-04-24 34.25 34.25 33.62 33.69 2927846
2019-04-25 33.34 33.44 31.46 32.21 3662072
2019-04-26 32.18 32.83 31.92 32.31 2798504
2019-04-29 32.35 33.28 32.30 33.03 2908269
2019-04-30 32.89 33.44 32.70 33.36 2882968
2019-05-01 33.66 33.76 33.26 33.26 1667432
2019-05-02 33.00 33.25 32.54 32.95 2276158
2019-05-03 33.20 33.31 32.78 32.95 2361752
2019-05-06 32.19 32.73 32.02 32.65 2469230
2019-05-07 32.32 32.99 32.22 32.67 3304348
2019-05-08 32.59 32.75 32.04 32.09 3663949
2019-05-09 31.72 32.28 31.36 32.17 3897272
2019-05-10 31.87 32.39 31.40 32.23 2620902
2019-05-13 31.42 31.57 30.90 31.18 2555778
2019-05-14 31.25 31.77 31.17 31.44 2122100
2019-05-15 31.36 32.04 31.14 31.98 1647022
2019-05-16 32.12 32.79 32.08 32.47 2200816
2019-05-17 32.14 32.78 31.93 32.30 2088637
2019-05-20 31.82 32.40 31.65 32.12 1457008
2019-05-21 32.43 32.98 32.43 32.91 3544447
2019-05-22 32.62 32.62 31.78 31.85 2337773
2019-05-23 31.34 31.91 30.97 31.88 1697005
2019-05-24 32.14 32.30 31.80 31.91 1546708
2019-05-28 32.00 32.49 31.83 32.19 3158193
2019-05-29 31.87 32.01 31.47 31.55 1382086
2019-05-30 31.70 31.76 31.40 31.56 1324460
2019-05-31 31.06 31.07 30.40 30.61 3086865
2019-06-03 30.67 31.23 30.67 30.98 2029977
2019-06-04 31.28 33.32 31.28 33.30 3416198
2019-06-05 33.41 33.75 33.11 33.42 1859347
2019-06-06 33.53 34.09 33.48 34.03 2033525
2019-06-07 34.13 34.47 34.00 34.16 1537903
2019-06-10 34.27 35.00 34.27 34.69 1310152
2019-06-11 35.00 35.17 34.65 35.02 1778136
2019-06-12 34.78 35.23 34.78 34.91 1806809
2019-06-13 35.01 35.26 34.87 35.17 1883286
2019-06-14 34.95 34.96 34.37 34.42 1470611
2019-06-17 34.43 34.54 34.10 34.28 1893213
2019-06-18 34.53 35.08 34.41 34.89 2244077
2019-06-19 34.97 35.10 34.60 34.96 1863338
2019-06-20 35.39 35.52 34.98 35.45 2057364
2019-06-21 35.34 35.56 35.23 35.26 3292983
2019-06-24 35.37 35.62 34.72 34.82 1562041
2019-06-25 34.79 35.07 34.68 34.76 1940448
2019-06-26 35.02 35.37 34.96 35.05 1697468
2019-06-27 35.16 35.41 35.09 35.33 1136613
2019-06-28 35.44 35.61 35.07 35.41 2775260
2019-07-01 36.08 36.49 35.85 36.24 2494219
2019-07-02 36.15 36.25 35.45 35.64 1543777
2019-07-03 35.88 36.58 35.65 36.48 805912
2019-07-05 36.07 36.49 35.81 36.44 1339251
2019-07-08 36.09 36.22 35.52 35.66 1571270
2019-07-09 35.39 36.02 35.29 35.95 1819800
2019-07-10 36.07 36.24 35.48 35.48 2126158
2019-07-11 35.52 35.60 34.69 34.92 1943910
2019-07-12 35.12 35.59 35.07 35.37 1452478
2019-07-15 35.34 35.52 34.78 35.01 1402983
2019-07-16 35.01 35.64 34.94 35.31 1836037
2019-07-17 35.30 35.44 34.82 34.86 1795042
2019-07-18 34.78 35.25 34.63 35.20 1391094
2019-07-19 35.29 35.29 34.27 34.29 1827294
2019-07-22 34.32 34.50 33.94 34.03 1947789
2019-07-23 34.35 34.75 33.98 34.72 1429046
2019-07-24 34.54 35.17 34.54 35.09 1962670
2019-07-25 34.96 35.18 34.47 34.54 2022298
2019-07-26 34.59 34.80 34.41 34.43 1442863
2019-07-29 34.40 34.40 33.76 33.94 2002123
2019-07-30 33.56 33.57 32.30 32.78 5449756
2019-07-31 32.39 32.46 31.33 32.10 5865773
2019-08-01 32.04 32.71 31.36 31.64 2436599
2019-08-02 31.52 31.66 30.10 30.58 3903718
2019-08-05 29.71 29.93 29.10 29.34 2761554
2019-08-06 29.31 29.52 28.86 29.29 2571159
2019-08-07 28.91 29.38 28.49 29.25 2015250
2019-08-08 29.42 29.82 29.21 29.72 1818528
2019-08-09 29.67 29.67 28.18 28.20 2598613
2019-08-12 27.93 28.11 27.58 28.09 2074759
2019-08-13 28.00 29.01 27.97 28.35 2072662
2019-08-14 27.75 28.10 27.46 27.58 2859611
2019-08-15 27.59 28.03 27.40 27.93 2696066
2019-08-16 28.22 28.60 28.10 28.57 1504925
2019-08-19 29.02 29.19 28.30 28.36 1750480
2019-08-20 28.19 28.43 28.03 28.08 1487809
2019-08-21 28.47 28.79 28.30 28.59 1588245
2019-08-22 28.77 29.07 28.56 28.61 2118599
2019-08-23 28.24 28.62 27.67 27.78 2621034
2019-08-26 28.16 28.39 27.99 28.10 1603984
2019-08-27 27.31 28.09 27.25 27.49 2136355
2019-08-28 27.43 28.07 27.43 27.82 2114719
2019-08-29 28.24 28.91 28.24 28.79 1505181
2019-08-30 29.11 29.44 28.83 28.99 2053639
2019-09-03 28.60 29.21 28.54 29.11 2431407
2019-09-04 29.40 29.74 29.08 29.31 1405438
2019-09-05 29.63 30.26 29.63 29.85 1774684
2019-09-06 29.78 30.15 29.68 29.85 1493585
2019-09-09 30.10 31.56 30.09 31.30 2916922
2019-09-10 31.38 31.62 31.14 31.30 2014330
2019-09-11 31.26 31.49 30.46 31.23 1705041
2019-09-12 31.11 31.36 30.11 30.47 2400229
2019-09-13 30.62 31.04 30.54 30.82 1368017
2019-09-16 30.69 31.10 30.40 31.06 1265925
2019-09-17 30.72 30.85 30.25 30.73 1012138
2019-09-18 30.76 30.76 30.13 30.58 1287969
2019-09-19 30.71 30.87 30.15 30.20 1246544
2019-09-20 30.40 30.65 29.63 29.64 3144129
2019-09-23 29.57 30.15 29.39 29.83 1764737
2019-09-24 29.98 30.19 29.34 29.51 1399904
2019-09-25 29.58 30.15 29.58 30.00 1013306
2019-09-26 30.00 30.40 29.61 30.14 2879320
2019-09-27 30.37 30.81 30.24 30.33 1813635
2019-09-30 30.39 30.71 29.89 29.91 2227194
2019-10-01 30.17 30.61 29.47 29.47 1919817
2019-10-02 29.17 29.29 28.64 28.97 1493117
2019-10-03 28.89 29.35 28.60 29.33 1401095
2019-10-04 29.44 29.68 28.97 29.59 1428837
2019-10-07 29.46 30.11 29.33 29.83 1905952
2019-10-08 29.51 29.66 28.29 28.31 2071472
2019-10-09 28.59 28.94 28.35 28.76 1216192
2019-10-10 28.75 29.23 28.73 28.82 1334562
2019-10-11 29.23 29.80 29.12 29.41 1987702
2019-10-14 29.35 29.41 29.05 29.26 1281663
2019-10-15 29.33 30.06 29.30 29.84 1296082
2019-10-16 29.73 29.98 29.36 29.45 1527110
2019-10-17 29.54 29.68 29.34 29.57 723519
2019-10-18 29.42 29.98 29.42 29.80 1558454
2019-10-21 29.98 30.32 29.90 29.96 1136119
2019-10-22 29.94 30.51 29.83 30.36 1185975
2019-10-23 30.10 30.73 29.93 30.68 1517370
2019-10-24 30.84 30.99 30.29 30.38 1101678
2019-10-25 30.28 30.70 30.25 30.51 1440816
2019-10-28 30.72 31.02 30.62 30.79 1423151
2019-10-29 32.81 35.86 32.81 34.42 6324313
2019-10-30 34.03 34.72 33.44 34.12 2913692
2019-10-31 34.13 34.24 33.70 33.93 2902641
2019-11-01 34.04 34.07 33.43 33.48 1918859
2019-11-04 33.44 34.80 33.20 34.67 1910706
2019-11-05 36.50 36.99 36.05 36.37 3266602
2019-11-06 36.37 38.00 36.10 37.66 10863391
2019-11-07 38.03 38.55 37.23 37.31 5836422
2019-11-08 37.59 39.38 37.31 38.85 4746736
2019-11-11 38.54 39.20 37.89 38.36 2061595
2019-11-12 38.42 38.42 37.17 37.45 3256300
2019-11-13 37.30 37.78 37.15 37.60 1550805
2019-11-14 37.80 38.95 37.75 38.65 3368051
2019-11-15 39.03 39.20 38.55 38.94 2276717
2019-11-18 38.56 39.43 38.46 39.30 2242624
2019-11-19 39.37 39.47 38.48 38.69 3022710
2019-11-20 38.37 38.62 38.06 38.30 2484543
2019-11-21 38.44 38.95 38.24 38.69 2160788
2019-11-22 38.69 39.29 38.51 39.06 1526044
2019-11-25 39.15 39.15 38.45 38.76 2834283
2019-11-26 38.65 38.84 38.28 38.30 2687997
2019-11-27 38.46 38.86 38.20 38.80 1301059
2019-11-29 38.66 39.18 38.63 38.93 1137825
2019-12-02 38.95 39.03 38.38 38.50 1421742
2019-12-03 38.02 38.34 37.34 38.25 3228462
2019-12-04 38.33 38.80 38.29 38.35 1470008
2019-12-05 38.43 38.61 37.78 37.82 2357427
2019-12-06 38.00 38.47 37.70 37.77 1826430
2019-12-09 37.85 38.08 37.19 37.31 2964166
2019-12-10 37.20 37.39 36.64 36.76 3814478
2019-12-11 36.65 36.87 36.24 36.52 1766239
2019-12-12 36.31 37.18 36.31 37.12 2070355
2019-12-13 37.00 37.36 36.30 36.84 1781820
2019-12-16 37.04 37.27 36.79 36.81 1960741
2019-12-17 37.07 37.26 36.96 37.08 2560638
2019-12-18 36.93 37.67 36.86 37.29 2721999
2019-12-19 37.41 37.69 36.99 37.03 2187064
2019-12-20 37.20 37.56 37.10 37.35 4772565
2019-12-23 37.31 37.51 37.25 37.35 1187867
2019-12-24 37.42 37.52 37.28 37.37 416604
2019-12-26 37.30 37.62 37.30 37.48 776757
2019-12-27 37.55 37.73 37.19 37.31 1163837
2019-12-30 37.13 37.21 36.69 36.90 1083600
2019-12-31 36.78 37.07 36.73 36.87 1380129
2020-01-02 37.09 37.17 36.26 36.93 1581406
2020-01-03 36.30 36.78 36.03 36.45 1042811
2020-01-06 36.09 36.25 35.80 35.90 1199235
2020-01-07 36.05 36.26 35.82 35.95 1534984
2020-01-08 35.91 36.03 35.55 35.93 1345454
2020-01-09 36.06 36.62 35.86 36.60 2060920
2020-01-10 36.67 37.00 36.35 36.65 1908868
2020-01-13 36.73 37.08 36.08 37.04 1840248
2020-01-14 37.13 37.18 36.46 36.78 1673426
2020-01-15 36.68 37.27 36.54 36.72 1487634
2020-01-16 36.93 37.32 36.93 37.29 1281267
2020-01-17 37.37 37.48 37.00 37.33 2329011
2020-01-21 37.12 37.15 35.75 36.03 2255946
2020-01-22 36.15 36.57 36.10 36.32 1549632
2020-01-23 36.12 36.35 35.75 36.23 1769351
2020-01-24 36.10 36.36 34.97 35.52 2243853
2020-01-27 34.66 35.53 34.41 35.05 2797182
2020-01-28 37.00 37.50 36.10 36.78 4411539
2020-01-29 36.85 37.20 36.61 36.73 2256635
2020-01-30 36.29 36.99 36.00 36.98 1730807
2020-01-31 36.73 36.76 35.46 35.57 2335861
2020-02-03 35.65 36.98 35.64 36.29 1839516
2020-02-04 36.95 37.38 36.45 36.57 2661926
2020-02-05 36.99 37.79 36.86 37.62 2328561
2020-02-06 38.00 38.20 37.61 37.68 2313740
2020-02-07 37.47 37.50 36.80 37.17 1597529
2020-02-10 37.00 38.07 36.87 37.69 1303924
2020-02-11 37.73 38.25 37.43 37.51 1539131
2020-02-12 37.79 38.69 37.65 38.19 2276815
2020-02-13 37.96 38.26 37.58 38.21 2121791
2020-02-14 38.35 38.41 37.66 37.82 1333500
2020-02-18 37.42 37.57 37.15 37.22 1526643
2020-02-19 37.37 37.55 36.77 36.77 1586046
2020-02-20 36.65 37.14 36.47 36.78 1697912
2020-02-21 36.53 36.55 35.88 36.34 1882292
2020-02-24 35.28 35.34 34.14 34.86 3216476
2020-02-25 35.95 36.58 35.59 36.46 8618405
2020-02-26 36.82 37.12 35.73 35.73 3672815
2020-02-27 34.87 35.35 33.70 33.83 3437225
2020-02-28 32.74 33.36 31.08 32.20 5712341
2020-03-02 32.35 33.52 32.06 33.51 4163325
2020-03-03 33.52 34.10 30.94 31.87 3121422
2020-03-04 32.32 33.75 31.70 33.69 3264550
2020-03-05 32.42 32.67 31.30 31.66 3017852
2020-03-06 30.60 31.47 30.41 31.29 2078489
2020-03-09 29.30 29.74 27.41 27.50 2124229
2020-03-10 28.54 29.04 27.07 28.70 2751485
2020-03-11 27.75 28.56 27.08 27.84 4413340
2020-03-12 26.10 26.61 23.59 23.90 2283218
2020-03-13 25.64 25.98 22.07 23.96 3338353
2020-03-16 17.00 21.87 17.00 19.94 2889846
2020-03-17 20.39 22.19 18.44 19.68 4115046
2020-03-18 18.17 18.71 15.31 15.98 3430891
2020-03-19 15.81 18.25 15.01 17.46 2846108
2020-03-20 17.88 18.52 16.31 16.45 3262806
2020-03-23 16.33 17.00 15.45 16.11 3120446
2020-03-24 17.48 18.14 17.01 17.53 3171737
2020-03-25 17.69 19.65 15.88 18.62 5438504
2020-03-26 19.06 20.52 18.77 19.42 4289598
2020-03-27 19.03 19.30 17.51 17.66 3945921
2020-03-30 17.75 18.08 16.94 17.95 2335275
2020-03-31 17.78 19.58 17.63 18.94 4510908
2020-04-01 17.74 18.98 17.30 17.60 4313297
2020-04-02 17.45 19.17 16.90 18.48 6637035
2020-04-03 18.21 18.83 16.66 16.90 4968523
2020-04-06 18.00 18.89 17.85 18.71 2882836
2020-04-07 20.00 20.76 18.40 18.61 3665670
2020-04-08 18.96 19.69 18.71 19.26 3280535
2020-04-09 19.83 20.56 19.10 19.36 3924974
2020-04-13 19.50 19.50 17.80 18.19 2948985
2020-04-14 18.69 19.24 18.38 19.00 2669316
2020-04-15 18.20 18.39 17.05 17.27 3646377
2020-04-16 17.56 17.59 16.50 16.91 2245556
2020-04-17 17.33 18.27 17.14 18.12 3528518
2020-04-20 17.65 18.52 17.15 17.83 2513885
2020-04-21 17.29 17.76 16.73 16.77 2598783
2020-04-22 17.09 17.37 16.90 17.09 2046625
2020-04-23 17.18 17.49 17.09 17.39 2242670
2020-04-24 17.70 18.23 17.37 17.97 5861812
2020-04-27 17.78 18.13 16.80 17.82 4940780
2020-04-28 17.82 18.43 17.10 17.74 4737252
2020-04-29 18.47 19.55 18.22 19.29 3279776
2020-04-30 18.93 18.98 18.01 18.29 2650395
2020-05-01 17.74 17.98 16.69 17.03 3943248
2020-05-04 16.82 16.93 16.28 16.82 3258715
2020-05-05 17.20 17.72 17.01 17.03 2134924
2020-05-06 17.29 17.49 16.57 16.70 1698013
2020-05-07 16.95 17.62 16.85 17.33 2033455
2020-05-08 17.62 18.27 17.57 18.13 2006966
2020-05-11 17.88 17.88 17.13 17.58 1892497
2020-05-12 17.67 17.98 16.90 16.90 1988544
2020-05-13 16.67 16.69 15.17 15.37 3952219
2020-05-14 14.96 15.40 14.22 15.39 3114730
2020-05-15 14.98 15.10 14.61 14.89 3363485
2020-05-18 15.66 16.90 15.63 16.78 4390638
2020-05-19 16.65 17.60 16.26 17.38 3572182
2020-05-20 17.64 18.05 17.14 17.24 3668533
2020-05-21 17.19 17.65 17.02 17.24 2337865
2020-05-22 17.24 17.38 16.74 16.98 1624389
2020-05-26 17.89 18.07 17.42 17.43 3506360
2020-05-27 18.00 18.10 17.51 18.09 2878358
2020-05-28 18.00 18.10 16.78 16.81 4852682
2020-05-29 16.61 16.70 15.82 15.88 20755308
2020-06-01 16.00 17.07 15.85 17.00 4495765
2020-06-02 17.20 17.52 17.02 17.21 4156461
2020-06-03 17.54 18.42 17.50 17.95 3696190
2020-06-04 17.84 18.08 17.45 17.68 3440327
2020-06-05 18.95 19.36 18.43 18.46 5481079
2020-06-08 19.94 20.22 19.20 19.87 4873334
2020-06-09 19.33 19.38 18.71 18.92 4369203
2020-06-10 18.93 19.05 17.80 17.80 3582482
2020-06-11 16.59 16.89 16.02 16.06 4432558
2020-06-12 16.94 17.17 16.28 17.06 4209924
2020-06-15 16.25 17.06 16.01 16.79 5626755
2020-06-16 17.62 17.87 16.96 17.39 4158178
2020-06-17 17.39 17.43 16.71 16.74 2585225
2020-06-18 16.51 16.94 16.41 16.56 2660117
2020-06-19 16.93 16.95 16.21 16.31 4113585
2020-06-22 16.16 16.45 15.86 16.43 3576252
2020-06-23 16.65 16.79 16.29 16.33 2892423
2020-06-24 16.11 16.12 15.28 15.47 4020369
2020-06-25 15.33 15.66 15.02 15.65 3405558
2020-06-26 15.51 15.59 14.95 14.81 4401110
2020-06-29 15.04 15.47 14.76 15.30 3079684
2020-06-30 15.28 15.60 15.10 15.29 5371421
2020-07-01 15.35 15.68 15.05 15.15 4900225
2020-07-02 15.47 16.16 15.45 15.73 4470520
2020-07-06 16.14 16.23 15.56 15.89 5807690
2020-07-07 15.68 15.84 15.11 15.13 4169903
2020-07-08 15.20 15.55 15.02 15.42 5695196
2020-07-09 15.45 15.45 14.51 14.63 4128515
2020-07-10 14.52 15.50 14.52 15.49 3543194
2020-07-13 15.66 16.34 15.56 15.84 3885840
2020-07-14 15.67 16.16 15.46 16.15 4460259
2020-07-15 16.48 17.29 16.43 17.21 7020217
2020-07-16 17.01 17.58 16.86 17.33 3965084
2020-07-17 17.45 17.61 17.23 17.35 2329289
2020-07-20 17.16 17.35 16.83 16.85 2481016
2020-07-21 17.02 17.47 16.82 16.85 3005636
2020-07-22 16.77 17.18 16.62 16.94 1832782
2020-07-23 16.86 17.06 16.46 16.81 2686847
2020-07-24 16.20 16.67 15.58 15.65 5312222
2020-07-27 15.69 15.82 15.31 15.82 3714386
2020-07-28 16.03 16.38 15.04 15.21 4701589
2020-07-29 15.11 15.99 14.82 15.86 5769989
2020-07-30 15.55 16.58 15.20 16.32 5656296
2020-07-31 16.11 16.68 15.56 16.65 8724549
2020-08-03 16.58 16.60 15.85 16.01 3809152
2020-08-04 16.01 16.41 15.60 15.68 2963241
2020-08-05 15.75 16.24 15.71 16.12 3799870
2020-08-06 15.93 16.36 15.91 16.35 2847665
2020-08-07 16.23 16.77 16.19 16.76 3621120
2020-08-10 17.21 17.86 17.20 17.83 6077647
2020-08-11 18.10 18.47 17.60 17.69 3338192
2020-08-12 17.89 17.95 17.01 17.30 4927843
2020-08-13 17.13 17.57 16.97 17.50 2711647
2020-08-14 17.24 17.85 17.15 17.79 1866365
2020-08-17 18.11 18.28 17.81 18.11 2991523
2020-08-18 18.00 18.23 17.85 18.19 2587251
2020-08-19 18.16 18.70 18.02 18.21 3324187
2020-08-20 18.26 18.97 18.17 18.75 3390838
2020-08-21 18.71 18.87 18.44 18.76 3508636
2020-08-24 18.90 19.53 18.88 19.30 3765112
2020-08-25 19.44 19.61 18.68 18.91 3012336
2020-08-26 18.75 19.21 18.73 18.79 2424437
2020-08-27 18.81 19.16 18.72 19.10 2853075
2020-08-28 19.11 19.57 19.09 19.53 3107937
2020-08-31 19.39 19.42 18.85 18.86 3775287
2020-09-01 18.75 18.89 18.43 18.51 3015737
2020-09-02 18.65 18.84 18.42 18.74 3133589
2020-09-03 18.83 19.16 18.25 18.37 2998554
2020-09-04 18.49 18.91 18.22 18.65 3576707
2020-09-08 18.33 19.02 18.27 18.65 4031988
2020-09-09 18.84 19.10 18.58 19.01 2308971
2020-09-10 19.33 19.52 18.58 18.63 3912532
2020-09-11 18.82 19.21 18.73 19.09 2811692
2020-09-14 19.11 19.53 19.10 19.23 4506547
2020-09-15 19.37 19.51 18.77 18.90 3906960
2020-09-16 19.00 19.57 18.87 19.24 2894938
2020-09-17 18.94 19.59 18.71 19.48 2682188
2020-09-18 19.45 19.57 18.78 18.92 6850264
2020-09-21 18.48 18.53 17.84 18.07 3427058
2020-09-22 18.16 18.51 18.05 18.24 1871715
2020-09-23 18.22 18.71 17.79 17.81 2169233
2020-09-24 17.72 18.02 17.35 17.79 1840727
2020-09-25 17.65 18.07 17.60 17.98 2009447
2020-09-28 18.36 18.75 18.33 18.33 2001776
2020-09-29 18.25 18.64 18.23 18.46 1728739
2020-09-30 18.50 18.92 18.50 18.77 2837555
2020-10-01 18.90 19.19 18.57 18.67 2331851
2020-10-02 18.20 19.16 18.18 19.05 2666263
2020-10-05 19.34 19.79 19.26 19.64 4242210
2020-10-06 19.72 20.48 19.64 19.71 3224990
2020-10-07 19.98 20.39 19.87 20.23 2388632
2020-10-08 20.43 20.62 19.98 20.16 2395740
2020-10-09 20.38 20.50 19.86 19.88 2264255
2020-10-12 20.05 20.25 19.79 20.15 1675339
2020-10-13 20.15 20.42 19.93 19.93 1706048
2020-10-14 20.05 20.32 19.99 20.01 1849174
2020-10-15 19.76 20.19 19.71 20.12 1480871
2020-10-16 20.10 20.40 20.02 20.08 2051761
2020-10-19 20.19 20.29 19.68 19.72 2096813
2020-10-20 19.96 20.14 19.59 19.61 2140801
2020-10-21 19.58 19.98 19.52 19.54 2132185
2020-10-22 19.58 19.90 19.19 19.89 1454693
2020-10-23 19.95 20.12 19.52 19.73 1585307
2020-10-26 19.40 19.40 18.48 18.92 2818312
2020-10-27 19.15 19.28 18.26 18.52 2135748
2020-10-28 18.05 18.07 17.15 17.23 2976456
2020-10-29 17.25 17.82 17.14 17.65 1831858
2020-10-30 17.51 17.66 17.05 17.38 2974070
2020-11-02 17.69 18.14 17.43 18.13 2145564
2020-11-03 18.38 18.84 18.22 18.69 2337271
2020-11-04 18.68 18.68 17.88 18.25 3286607
2020-11-05 18.51 19.19 18.48 19.04 2468520
2020-11-06 19.65 19.74 18.88 19.16 2888531
2020-11-09 20.72 21.83 20.38 21.50 4943711
2020-11-10 21.63 21.95 21.03 21.62 3122134
2020-11-11 21.80 21.94 20.86 21.22 2136129
2020-11-12 20.83 20.96 19.92 20.41 2291358
2020-11-13 20.77 21.71 20.72 21.64 2240919
2020-11-16 22.24 22.81 22.20 22.70 2732176
2020-11-17 22.25 22.50 21.77 22.16 2401522
2020-11-18 22.30 22.60 21.86 21.87 2050305
2020-11-19 21.75 22.17 21.46 21.91 1615051
2020-11-20 21.76 22.02 21.64 21.91 1367119
2020-11-23 22.18 22.69 22.05 22.59 1760583
2020-11-24 23.15 23.75 22.72 23.55 2419918
2020-11-25 23.28 23.58 23.10 23.38 1562005
2020-11-27 23.32 23.41 23.11 23.22 723542
2020-11-30 22.97 23.08 21.79 21.89 3263661
2020-12-01 22.30 22.50 22.16 22.16 2724763
2020-12-02 22.34 22.70 21.80 22.66 1415186
2020-12-03 22.65 23.02 22.42 22.72 1351339
2020-12-04 23.03 23.48 22.88 23.35 1827441
2020-12-07 23.23 23.25 22.80 22.98 1708275
2020-12-08 22.76 23.16 22.71 22.86 1565428
2020-12-09 22.97 23.12 22.56 22.86 1679217
2020-12-10 22.60 22.94 22.41 22.86 1538951
2020-12-11 22.66 22.83 22.29 22.76 2229544
2020-12-14 23.04 23.17 22.67 22.74 2569267
2020-12-15 23.07 23.76 22.91 23.76 2162388
2020-12-16 24.01 24.22 22.93 23.03 2637383
2020-12-17 23.28 23.29 22.71 23.13 2297394
2020-12-18 22.97 23.34 22.56 22.86 8124063
2020-12-21 22.34 22.48 22.03 22.38 2337803
2020-12-22 22.55 22.74 22.27 22.38 1651433
2020-12-23 22.66 22.91 22.48 22.78 1155896
2020-12-24 22.91 22.96 22.39 22.58 940543
2020-12-28 22.81 23.72 22.74 23.28 1903344
2020-12-29 23.35 23.43 22.76 22.66 1488457
2020-12-30 22.66 23.15 22.61 22.89 1092560
2020-12-31 22.78 23.32 22.67 23.19 1514086
2021-01-04 23.30 23.38 22.26 22.46 1764938
2021-01-05 22.63 23.13 22.45 22.85 1297912
2021-01-06 23.16 23.63 23.04 23.20 2276873
2021-01-07 23.54 23.77 23.27 23.58 1737451
2021-01-08 23.71 23.96 23.27 23.55 1554837
2021-01-11 23.25 23.52 22.97 23.44 1101606
2021-01-12 23.57 23.61 23.18 23.22 1151882
2021-01-13 23.19 23.32 22.83 22.94 2325533
2021-01-14 23.23 23.28 22.94 23.04 1573310
2021-01-15 22.83 22.86 22.35 22.49 1877154
2021-01-19 22.53 22.61 21.06 21.09 3926187
2021-01-20 21.11 21.17 20.85 21.05 3011416
2021-01-21 21.02 21.45 20.81 21.35 2048141
2021-01-22 20.54 21.17 20.54 21.07 2324557
2021-01-25 20.84 21.11 20.27 20.75 3822338
2021-01-26 20.74 21.15 19.79 21.07 3812213
2021-01-27 20.40 21.31 20.29 20.87 3580010
2021-01-28 20.93 21.57 20.57 21.22 3023237
2021-01-29 21.24 21.53 20.79 21.03 3622133
2021-02-01 21.28 22.90 21.18 22.59 5058657
2021-02-02 22.82 23.10 22.62 22.85 2721437
2021-02-03 22.91 23.90 22.87 23.57 3353854
2021-02-04 22.80 23.28 22.12 23.17 3281131
2021-02-05 23.46 23.81 23.29 23.50 2192598
2021-02-08 23.65 24.37 23.65 24.24 2629258
2021-02-09 24.24 24.45 23.79 23.94 2068904
2021-02-10 23.96 24.14 23.40 23.52 1923372
2021-02-11 23.56 23.87 23.21 23.58 2623629
2021-02-12 23.40 23.72 23.24 23.71 1475535
2021-02-16 23.91 24.14 23.83 23.95 1480356
2021-02-17 23.82 24.02 23.40 23.44 2282140
2021-02-18 23.20 23.50 23.06 23.30 1420250
2021-02-19 23.54 23.97 23.38 23.66 2274802
2021-02-22 23.59 24.37 23.49 24.36 2900294
2021-02-23 24.22 24.69 23.84 24.65 3099135
2021-02-24 24.64 25.76 24.62 25.32 2647218
2021-02-25 25.31 25.79 24.92 25.35 3829163
2021-02-26 25.34 25.93 25.21 25.48 3759639
2021-03-01 26.00 26.41 25.68 25.77 2034684
2021-03-02 25.60 26.12 25.58 25.82 1889662
2021-03-03 26.03 26.20 25.61 25.62 2006960
2021-03-04 25.60 25.84 24.95 25.57 3532934
2021-03-05 25.84 26.22 25.18 26.09 2272271
2021-03-08 26.25 26.93 26.02 26.70 1891386
2021-03-09 26.68 26.94 26.32 26.51 2113581
2021-03-10 26.66 26.74 26.35 26.53 1447914
2021-03-11 26.58 26.96 26.50 26.58 1275199
2021-03-12 26.64 26.96 26.54 26.91 1489683
2021-03-15 26.70 26.94 26.00 26.06 2554294
2021-03-16 26.13 26.15 25.42 25.62 2233085
2021-03-17 25.61 26.06 25.45 26.02 2508135
2021-03-18 25.83 26.17 24.78 24.80 2837031
2021-03-19 24.68 25.49 24.17 24.79 36778525
2021-03-22 25.19 25.25 24.53 24.84 2760341
2021-03-23 24.42 24.88 23.47 23.63 3970375
2021-03-24 24.00 24.52 23.48 23.48 3051107
2021-03-25 23.27 24.52 23.21 24.43 2433639
2021-03-26 24.59 25.03 24.59 24.98 2504245
2021-03-29 24.82 24.96 24.18 24.00 2411047
2021-03-30 23.99 24.55 23.99 24.50 1999200
2021-03-31 24.43 24.57 24.03 24.27 1735261
2021-04-01 24.42 24.60 24.20 24.59 1783480
2021-04-05 24.82 25.09 24.55 24.78 1956432
2021-04-06 24.79 25.09 24.68 25.05 2145598
2021-04-07 25.14 25.48 24.95 25.00 1359911
2021-04-08 24.95 25.04 24.56 24.73 1845278
2021-04-09 24.73 24.93 24.61 24.89 1619090
2021-04-12 24.88 25.02 24.71 24.93 1325818
2021-04-13 24.80 24.86 24.35 24.54 1925960
2021-04-14 24.55 25.23 24.54 24.69 2844024
2021-04-15 24.91 25.08 24.64 24.74 3138530
2021-04-16 24.81 25.23 24.65 25.07 3290996
2021-04-19 25.00 25.59 24.99 25.32 5002596
2021-04-20 24.93 25.03 23.70 23.71 4080092
2021-04-21 23.52 24.47 23.42 24.32 2082425
2021-04-22 24.32 24.66 23.95 23.96 2329620
2021-04-23 24.04 24.55 23.87 24.38 2586995
2021-04-26 24.53 24.83 24.38 24.42 1961829
2021-04-27 24.41 24.53 24.16 24.25 1871645
2021-04-28 24.44 24.61 24.30 24.52 1720659
2021-04-29 24.73 24.94 24.34 24.61 1249985
2021-04-30 24.54 24.55 23.92 24.14 2881748
2021-05-03 24.48 24.76 24.08 24.10 2198577
2021-05-04 24.16 24.21 23.65 23.84 2241660
2021-05-05 23.90 24.04 23.60 23.87 1198694
2021-05-06 23.89 24.33 23.77 24.32 1415599
2021-05-07 24.22 24.48 24.10 24.47 1510975
2021-05-10 24.66 24.91 24.13 24.14 1456550
2021-05-11 23.81 24.21 23.71 23.98 1606625
2021-05-12 23.83 24.08 22.83 22.85 2217625
2021-05-13 22.94 23.40 22.82 23.17 1606520
2021-05-14 23.34 24.25 23.28 24.21 2014091
2021-05-17 24.02 24.36 23.98 24.31 1589361
2021-05-18 24.33 24.49 23.70 23.72 1893025
2021-05-19 23.28 23.93 23.21 23.82 2218084
2021-05-20 23.88 23.96 23.55 23.68 1304491
2021-05-21 23.88 24.16 23.70 23.74 1331238
2021-05-24 23.88 24.03 23.75 23.89 1078319
2021-05-25 23.95 24.02 23.36 23.39 1234008
2021-05-26 23.42 23.78 23.31 23.75 1710197
2021-05-27 23.97 24.25 23.88 23.99 1631836
2021-05-28 24.01 24.02 23.34 23.45 2623569
2021-06-01 23.68 23.70 23.22 23.42 2704923
2021-06-02 23.44 24.04 23.33 24.04 1875963
2021-06-03 23.92 24.09 23.76 23.99 1243590
2021-06-04 24.05 24.28 23.99 24.19 1022959
2021-06-07 24.31 24.42 23.91 24.07 1453058
2021-06-08 24.09 24.99 24.05 24.82 2530935
2021-06-09 24.90 25.41 24.72 25.16 2819525
2021-06-10 25.28 25.45 24.91 25.09 2017108
2021-06-11 25.27 25.53 25.12 25.27 1931241
2021-06-14 25.31 25.43 24.34 24.41 2530495
2021-06-15 24.42 24.80 24.14 24.55 2410777
2021-06-16 24.52 24.84 24.43 24.65 2394346
2021-06-17 24.67 24.75 23.63 23.63 3459759
2021-06-18 23.25 23.60 22.90 23.43 6654825
2021-06-21 23.62 23.85 23.17 23.75 2572046
2021-06-22 23.50 23.60 23.19 23.38 2434569
2021-06-23 23.42 23.73 23.33 23.43 1920506
2021-06-24 23.61 23.92 23.38 23.83 1656088
2021-06-25 23.74 24.34 23.74 24.33 3310584
2021-06-28 24.33 24.35 23.78 23.58 2044908
2021-06-29 23.68 23.91 23.30 23.34 1394256
2021-06-30 23.24 23.60 23.24 23.49 1269252
2021-07-01 23.60 23.95 23.54 23.82 1439600
2021-07-02 24.00 24.30 23.75 24.03 1509375
2021-07-06 23.88 24.40 22.93 23.70 5168513
2021-07-07 23.66 24.25 23.51 24.10 2904143
2021-07-08 23.62 24.04 23.37 23.82 2436710
2021-07-09 24.10 24.30 24.01 24.11 1897887
2021-07-12 24.03 24.15 23.83 24.07 1295643
2021-07-13 23.85 24.04 23.28 23.38 2112045
2021-07-14 23.65 23.92 23.38 23.60 2128823
2021-07-15 23.37 23.59 23.22 23.32 1137731
2021-07-16 23.45 23.51 22.51 22.56 2190046
2021-07-19 22.06 22.27 21.57 21.95 3135922
2021-07-20 22.05 22.80 22.01 22.61 2266266
2021-07-21 22.70 23.80 22.63 23.70 3648369
2021-07-22 23.75 23.75 23.19 23.25 1852749
2021-07-23 23.18 23.45 22.96 23.43 2059209
2021-07-26 23.27 23.73 23.27 23.62 2512685
2021-07-27 23.54 24.87 23.04 24.81 2860028
2021-07-28 24.91 24.99 24.08 24.38 1937774
2021-07-29 24.68 24.77 24.26 24.28 1170830
2021-07-30 23.98 24.36 23.90 24.13 1759071
2021-08-02 24.25 24.68 24.01 24.08 1335415
2021-08-03 24.30 24.38 23.65 24.37 1109156
2021-08-04 23.95 24.07 23.42 23.44 1086062
2021-08-05 23.62 23.73 23.42 23.48 1048232
2021-08-06 23.69 24.19 23.55 23.95 1138666
2021-08-09 23.92 23.93 23.53 23.81 1334556
2021-08-10 23.73 24.06 23.43 24.00 1177351
2021-08-11 24.09 24.46 23.87 24.33 914518
2021-08-12 24.32 24.34 24.00 24.16 1038981
2021-08-13 24.19 24.19 23.80 23.90 680013
2021-08-16 23.81 23.87 23.41 23.77 671596
2021-08-17 23.61 23.61 23.12 23.47 1043383
2021-08-18 23.33 23.49 22.96 22.98 1059964
2021-08-19 22.60 22.78 22.13 22.26 1272681
2021-08-20 22.17 22.53 22.11 22.50 1255675
2021-08-23 22.74 22.76 22.41 22.60 1222159
2021-08-24 22.72 22.92 22.54 22.84 1274683
2021-08-25 22.84 23.06 22.66 22.88 1242103
2021-08-26 23.01 23.03 22.26 22.34 1243149
2021-08-27 22.24 22.92 22.24 22.84 2032772
2021-08-30 22.89 22.92 22.36 22.37 1465415
2021-08-31 22.35 22.68 22.31 22.51 1961891
2021-09-01 22.54 22.54 22.04 22.39 2301629
2021-09-02 22.52 23.25 22.36 23.22 2686647
2021-09-03 23.24 23.38 22.40 22.51 2846279
2021-09-07 22.34 22.49 21.75 21.77 2643089
2021-09-08 21.80 21.93 20.86 21.15 3142522
2021-09-09 21.05 21.34 20.97 21.20 1936632
2021-09-10 21.26 21.37 20.63 20.76 2708942
2021-09-13 20.96 21.05 20.67 20.92 2293508
2021-09-14 20.95 20.96 20.51 20.59 1936379
2021-09-15 20.60 21.16 20.47 21.00 3088547
2021-09-16 21.03 21.32 20.84 20.98 2941164
2021-09-17 20.88 21.13 20.80 20.98 9491477
2021-09-20 20.66 21.00 20.49 20.89 3096956
2021-09-21 20.93 20.99 20.04 20.18 3369900
2021-09-22 20.50 20.59 20.31 20.32 1478329
2021-09-23 20.39 20.96 20.34 20.68 1156003
2021-09-24 20.65 20.92 20.61 20.77 1334235
2021-09-27 20.90 21.66 20.85 21.32 1516564
2021-09-28 21.26 21.51 21.04 21.10 1514849
2021-09-29 20.85 21.00 20.39 20.43 1651911
2021-09-30 20.50 20.62 20.08 20.17 1435638
2021-10-01 20.39 21.06 20.21 21.00 2125163
2021-10-04 20.90 21.27 20.75 20.82 1592491
2021-10-05 20.77 21.14 20.60 21.09 2000150
2021-10-06 20.74 21.05 20.48 20.99 1731497
2021-10-07 21.19 21.36 21.11 21.16 1223968
2021-10-08 21.22 21.36 21.03 21.05 636990
2021-10-11 21.24 21.26 20.62 20.70 1533994
2021-10-12 20.69 20.94 20.51 20.63 1164937
2021-10-13 20.56 20.72 20.13 20.25 1353614
2021-10-14 20.45 20.69 20.31 20.40 1872945
2021-10-15 20.59 20.81 20.48 20.52 1384630
2021-10-18 20.36 20.52 20.00 20.11 1498243
2021-10-19 20.21 20.56 20.14 20.45 1398463
2021-10-20 20.42 20.75 20.37 20.55 1280650
2021-10-21 20.56 21.03 20.45 20.86 1324981
2021-10-22 20.88 20.99 20.66 20.74 882069
2021-10-25 20.76 20.87 20.43 20.57 2742110
2021-10-26 19.92 19.92 17.96 18.20 8443058
2021-10-27 18.28 18.41 17.59 17.79 5396235
2021-10-28 17.86 18.12 17.81 18.00 3025084
2021-10-29 17.93 18.14 17.62 17.80 2684132
2021-11-01 17.99 18.73 17.98 18.58 4511818
2021-11-02 18.75 19.33 18.75 19.20 2804510
2021-11-03 19.19 19.51 18.95 19.44 2483624
2021-11-04 19.58 19.69 18.84 18.85 2683405
2021-11-05 18.99 19.69 18.84 19.53 2228788
2021-11-08 19.50 19.78 19.41 19.53 2277873
2021-11-09 19.54 19.98 19.43 19.86 2272613
2021-11-10 19.85 20.14 19.69 19.76 2371836
2021-11-11 19.68 20.11 19.53 20.05 2019719
2021-11-12 20.01 20.37 19.95 20.18 1925697
2021-11-15 20.25 20.48 19.80 19.87 2197496
2021-11-16 19.87 20.02 19.69 19.75 2713371
2021-11-17 19.62 19.81 19.47 19.61 2856455
2021-11-18 19.65 19.71 19.12 19.20 3465793
2021-11-19 19.10 19.37 18.90 19.20 3393072
2021-11-22 19.27 20.09 19.16 19.88 3801260
2021-11-23 19.94 20.52 19.76 20.19 3958729
2021-11-24 20.19 20.38 20.12 20.20 2012068
2021-11-26 19.61 19.71 19.08 19.26 2627434
2021-11-29 19.37 19.53 18.89 19.17 3260188
2021-11-30 18.97 19.01 18.14 18.42 5161428
2021-12-01 18.89 19.65 18.76 19.16 4622706
2021-12-02 19.29 20.06 19.29 19.90 2923891
2021-12-03 19.95 20.31 19.87 20.00 2568595
2021-12-06 20.29 20.81 20.16 20.47 3020035
2021-12-07 20.58 20.97 20.47 20.63 2304187
2021-12-08 20.65 21.33 20.65 21.14 2927286
2021-12-09 20.93 21.39 20.89 21.06 1920114
2021-12-10 21.25 21.48 21.02 21.15 2176425
2021-12-13 21.08 21.26 20.48 20.55 2786206
2021-12-14 20.64 21.09 20.55 20.56 3316611
2021-12-15 20.51 20.76 20.25 20.70 2824782
2021-12-16 21.00 21.11 20.57 20.64 3314022
2021-12-17 20.57 20.87 20.36 20.51 4846786
2021-12-20 20.10 20.24 19.84 20.16 2553164
2021-12-21 20.51 21.38 20.43 21.37 2816968
2021-12-22 21.33 21.89 21.31 21.89 3091043
2021-12-23 21.97 22.48 21.91 22.45 2461029
2021-12-27 22.35 22.73 22.35 22.72 2209622
2021-12-28 22.73 23.06 22.65 23.04 1983812
2021-12-29 23.04 23.38 23.04 23.35 2269653
2021-12-30 23.12 23.39 22.80 22.82 1746954
2021-12-31 22.74 22.99 22.60 22.64 1598481
2022-01-03 22.88 23.19 22.65 22.76 1787839
2022-01-04 23.01 23.85 23.01 23.76 2605804
2022-01-05 23.87 24.14 23.28 23.33 3288736
2022-01-06 23.56 23.82 23.28 23.64 1729316
2022-01-07 23.70 23.93 23.69 23.70 1651768
2022-01-10 23.68 23.80 23.37 23.69 2302695
2022-01-11 23.71 23.92 23.64 23.82 1682973
2022-01-12 23.72 24.02 23.55 23.62 1282059
2022-01-13 23.80 24.07 23.66 23.93 1830523
2022-01-14 23.69 23.92 23.57 23.82 2127807
2022-01-18 23.65 23.82 23.29 23.51 2321596
2022-01-19 23.43 23.59 22.81 22.83 2599967
2022-01-20 22.69 23.12 22.38 22.42 3816273
2022-01-21 22.11 22.45 21.64 21.69 3374478
2022-01-24 21.35 21.42 20.38 20.98 4812662
2022-01-25 20.37 20.57 19.18 19.98 5362433
2022-01-26 20.21 20.56 19.89 20.11 4098476
2022-01-27 20.59 20.93 20.33 20.43 3162538
2022-01-28 20.31 20.53 19.93 20.52 3245364
2022-01-31 20.29 21.13 20.23 21.11 4092789
2022-02-01 21.01 22.10 20.96 22.06 3014449
2022-02-02 21.97 22.51 21.88 22.09 2938988
2022-02-03 21.85 22.48 21.76 21.94 2280574
2022-02-04 21.83 22.26 21.65 22.04 2122310
2022-02-07 22.19 22.19 21.59 21.70 1961439
2022-02-08 21.90 21.96 21.35 21.39 2092569
2022-02-09 21.43 21.71 21.30 21.48 1836274
2022-02-10 21.23 21.89 21.22 21.40 2814214
2022-02-11 21.35 21.82 21.10 21.23 2111040
2022-02-14 21.24 21.29 20.39 20.56 2759090
2022-02-15 20.79 22.18 20.78 22.15 3016264
2022-02-16 22.13 23.25 21.96 23.18 3578388
2022-02-17 22.88 23.08 22.00 22.07 1760935
2022-02-18 22.03 22.20 21.49 21.82 2053184
2022-02-22 21.64 21.74 20.73 20.92 2044062
2022-02-23 21.11 21.17 20.01 20.05 2050325
2022-02-24 19.25 19.82 18.96 19.78 3476999
2022-02-25 19.95 20.13 19.37 20.06 2735417
2022-02-28 19.40 19.80 19.23 19.71 2549191
2022-03-01 19.61 19.65 18.65 18.81 2872635
2022-03-02 19.02 19.75 18.84 19.65 1960842
2022-03-03 19.69 19.78 19.17 19.32 1413320
2022-03-04 18.99 19.01 18.28 18.51 2339431
2022-03-07 18.37 18.40 17.62 17.63 3267514
2022-03-08 17.74 18.46 17.51 17.91 2580974
2022-03-09 18.36 19.14 18.36 18.86 2735799
2022-03-10 18.52 18.87 18.42 18.82 1957437
2022-03-11 19.26 19.29 18.65 18.66 1710191
2022-03-14 18.83 18.86 18.25 18.63 2348723
2022-03-15 18.70 19.19 18.70 19.09 1894720
2022-03-16 19.44 19.84 19.18 19.72 2721655
2022-03-17 19.52 19.72 19.24 19.59 2755364
2022-03-18 19.31 20.12 19.26 20.11 5850573
2022-03-21 20.16 20.55 19.74 19.96 1483716
2022-03-22 20.03 20.56 20.01 20.24 1516970
2022-03-23 20.27 20.28 19.77 19.79 1300340
2022-03-24 19.96 20.34 19.74 20.15 2172454
2022-03-25 20.35 20.75 20.13 20.73 1968359
2022-03-28 20.69 20.69 20.15 20.56 1788960
2022-03-29 20.74 20.99 20.58 20.82 1710630
2022-03-30 20.57 20.88 20.38 20.46 2650717
2022-03-31 20.25 20.48 20.13 20.17 1421149
2022-04-01 20.25 20.34 19.57 19.97 1873853
2022-04-04 19.87 19.89 19.31 19.50 2313303
2022-04-05 19.41 19.68 19.09 19.25 3526553
2022-04-06 19.07 19.13 18.63 19.02 1905802
2022-04-07 19.18 19.52 19.02 19.38 1913477
2022-04-08 19.46 19.59 19.13 19.19 1329182
2022-04-11 19.15 19.82 19.05 19.42 1575755
2022-04-12 19.29 19.62 18.88 18.99 1901752
2022-04-13 18.94 19.31 18.91 19.29 2002634
2022-04-14 19.27 19.41 18.68 18.79 2967324
2022-04-18 18.68 19.12 18.59 19.04 2320506
2022-04-19 19.18 19.63 19.10 19.56 1971745
2022-04-20 19.65 20.29 19.65 19.85 3037280
2022-04-21 16.51 17.15 16.07 16.74 12277529
2022-04-22 16.51 17.22 16.17 17.13 5633512
2022-04-25 16.92 17.70 16.91 17.66 4690999
2022-04-26 18.05 18.28 17.09 17.46 3223101
2022-04-27 17.42 17.56 16.90 17.07 2893534
2022-04-28 17.32 17.60 17.11 17.53 2277059
2022-04-29 17.51 17.94 17.36 17.40 2923772
2022-05-02 17.40 17.71 17.03 17.47 2011796
2022-05-03 17.51 17.82 17.39 17.71 1640270
2022-05-04 17.75 18.39 17.60 18.37 1612874
2022-05-05 18.08 18.32 17.57 17.78 1964324
2022-05-06 17.59 17.91 17.43 17.67 1578821
2022-05-09 17.39 17.54 17.06 17.24 1931406
2022-05-10 17.55 17.71 16.85 17.35 1867200
2022-05-11 17.61 17.65 16.76 16.85 2036861
2022-05-12 16.63 16.89 16.33 16.78 2304802
2022-05-13 16.88 17.38 16.79 17.27 1563374
2022-05-16 17.28 17.65 17.00 17.52 1985866
2022-05-17 17.88 18.57 17.86 18.49 1917200
2022-05-18 18.29 18.43 17.44 17.53 1456096
2022-05-19 17.30 17.53 17.01 17.24 1637779
2022-05-20 17.44 17.48 16.56 17.18 1915603
2022-05-23 17.48 17.50 17.03 17.46 1145477
2022-05-24 17.49 17.62 16.98 17.29 1718499
2022-05-25 17.30 17.74 17.24 17.58 1809399
2022-05-26 17.63 18.24 17.56 18.11 1962025
2022-05-27 18.25 18.54 18.24 18.53 1345869
2022-05-31 18.51 18.99 18.19 18.82 2808456
2022-06-01 18.93 19.16 18.53 18.92 1570882
2022-06-02 18.97 19.21 18.78 19.15 1265400
2022-06-03 18.89 19.04 18.69 18.80 1119496
2022-06-06 19.07 19.25 18.85 19.09 1717024
2022-06-07 18.90 19.09 18.76 19.07 1182911
2022-06-08 19.00 19.25 18.78 19.05 1111776
2022-06-09 18.96 18.96 18.52 18.54 1128366
2022-06-10 18.21 18.29 17.73 17.83 1348183
2022-06-13 17.27 17.47 16.41 16.49 2670157
2022-06-14 16.57 16.70 15.66 15.83 2867680
2022-06-15 15.95 16.79 15.90 16.58 2570949
2022-06-16 16.18 16.27 15.37 15.51 3424528
2022-06-17 15.83 16.26 15.60 15.96 4969305
2022-06-21 16.35 16.45 15.88 15.96 2922437
2022-06-22 15.72 16.40 15.66 16.17 2587376
2022-06-23 16.11 16.32 15.58 15.74 1936691
2022-06-24 15.87 16.53 15.75 15.79 17772818
2022-06-27 15.87 16.36 15.84 16.22 2743231
2022-06-28 16.30 16.52 15.73 15.82 2717148
2022-06-29 15.49 15.50 14.89 15.07 2065072
2022-06-30 14.79 14.94 14.55 14.85 3238542
2022-07-01 14.65 14.88 14.06 14.12 2736098
2022-07-05 13.93 13.99 13.24 13.98 2862213
2022-07-06 13.98 14.00 13.50 13.69 2558524
2022-07-07 14.10 14.29 14.00 14.15 1861550
2022-07-08 14.14 14.64 14.11 14.38 1287677
2022-07-11 14.22 14.28 13.96 14.02 1256223
2022-07-12 13.94 14.39 13.94 14.19 1470147
2022-07-13 13.92 14.07 13.70 14.04 1184523
2022-07-14 13.73 13.96 13.50 13.88 1163925
2022-07-15 14.15 14.55 13.93 14.53 2127753
2022-07-18 14.70 15.34 14.67 14.78 1883142
2022-07-19 15.05 15.75 15.05 15.59 1853746
2022-07-20 15.59 16.18 15.50 16.13 2244996
2022-07-21 16.05 16.48 15.99 16.30 1597170
2022-07-22 16.23 16.30 15.65 15.90 1613917
2022-07-25 16.01 16.03 15.45 15.59 2298984
2022-07-26 15.49 16.52 15.15 16.38 3214564
2022-07-27 16.42 16.78 16.27 16.72 2759276
2022-07-28 16.69 16.97 16.42 16.85 1840414
2022-07-29 16.85 17.17 16.69 17.13 1679529
2022-08-01 16.93 17.37 16.93 17.18 1490510
2022-08-02 17.08 17.30 16.90 16.98 1259065
2022-08-03 17.11 17.54 17.07 17.48 1178265
2022-08-04 17.51 17.59 17.35 17.49 1272242
2022-08-05 17.26 17.64 17.16 17.56 1246701
2022-08-08 17.62 17.77 17.48 17.62 1295768
2022-08-09 17.50 17.58 17.41 17.57 1380645
2022-08-10 17.95 18.12 17.79 18.11 2114184
2022-08-11 18.29 18.69 18.20 18.44 1522216
2022-08-12 18.58 19.17 18.43 19.14 1621893
2022-08-15 18.97 19.33 18.88 19.11 1126491
2022-08-16 18.97 19.40 18.97 19.24 856545
2022-08-17 18.80 18.81 18.12 18.59 1607205
2022-08-18 18.57 19.09 18.46 18.99 1299559
2022-08-19 18.67 18.68 18.28 18.58 927861
2022-08-22 18.27 18.27 17.62 17.65 1615926
2022-08-23 17.65 17.91 17.65 17.66 1007745
2022-08-24 17.55 17.68 17.32 17.43 899844
2022-08-25 17.54 18.04 17.54 18.02 854217
2022-08-26 18.02 18.02 16.99 17.04 953199
2022-08-29 16.83 17.49 16.75 17.28 1286142
2022-08-30 17.27 17.35 16.77 16.84 982433
2022-08-31 16.86 16.88 16.56 16.62 1236236
2022-09-01 16.36 16.42 15.82 16.16 1507737
2022-09-02 16.49 16.59 15.73 15.79 1263065
2022-09-06 15.85 16.09 15.65 15.86 1430476
2022-09-07 15.70 16.00 15.54 16.00 1255183
2022-09-08 15.82 16.09 15.68 16.09 1120375
2022-09-09 16.22 16.45 16.21 16.38 1119233
2022-09-12 16.61 16.85 16.42 16.56 1336680
2022-09-13 16.07 16.25 15.91 16.04 1118691
2022-09-14 16.12 16.16 15.64 16.04 1435667
2022-09-15 15.97 16.25 15.71 15.82 1226599
2022-09-16 15.72 16.34 15.46 16.22 4873639
2022-09-19 16.07 16.34 16.04 16.27 1361306
2022-09-20 16.10 16.25 15.91 16.18 882122
2022-09-21 16.30 16.38 15.35 15.36 1904562
2022-09-22 15.40 15.42 15.13 15.16 1444492
2022-09-23 14.96 15.00 13.89 14.33 2126525
2022-09-26 14.16 14.55 13.75 13.84 1874161
2022-09-27 14.02 14.14 13.79 14.00 2222806
2022-09-28 13.95 14.57 13.88 14.50 1940780
2022-09-29 13.86 13.96 13.13 13.43 2420982
2022-09-30 13.43 13.68 13.06 13.08 2059380
2022-10-03 13.31 13.73 13.13 13.58 1594972
2022-10-04 13.76 14.67 13.74 14.66 1991876
2022-10-05 14.31 14.93 14.27 14.89 1653571
2022-10-06 14.76 14.98 14.61 14.70 1073139
2022-10-07 14.48 14.64 14.19 14.29 1120432
2022-10-10 14.34 14.48 13.78 14.05 896652
2022-10-11 13.91 14.02 13.53 13.59 1134754
2022-10-12 13.69 14.37 13.56 14.31 1613391
2022-10-13 14.08 15.04 13.88 15.02 1759226
2022-10-14 15.06 15.15 14.73 14.76 1407826
2022-10-17 14.92 15.10 14.66 14.73 2009945
2022-10-18 15.09 15.29 14.69 14.94 1298720
2022-10-19 14.78 15.31 14.75 15.28 1314167
2022-10-20 15.35 15.61 15.10 15.24 1043405
2022-10-21 15.20 16.11 15.03 16.06 1882949
2022-10-24 16.18 16.26 15.74 15.91 1986755
2022-10-25 13.62 13.73 11.80 13.68 10977615
2022-10-26 13.53 14.68 13.26 14.48 4439502
2022-10-27 14.55 14.99 14.41 14.67 2573444
2022-10-28 14.76 14.85 14.31 14.40 2110050
2022-10-31 14.27 14.71 14.13 14.63 1535716
2022-11-01 14.90 15.23 14.81 15.10 1449556
2022-11-02 14.97 15.37 14.68 14.70 1214492
2022-11-03 14.37 14.39 13.91 13.94 1842964
2022-11-04 14.28 14.64 13.93 14.26 2163356
2022-11-07 14.40 14.74 14.33 14.74 998317
2022-11-08 14.80 14.86 14.40 14.58 1189142
2022-11-09 14.40 14.47 14.10 14.16 1060562
2022-11-10 14.80 14.98 14.55 14.94 1396290
2022-11-11 15.08 15.80 15.01 15.43 1581226
2022-11-14 15.42 15.83 15.31 15.41 1726770
2022-11-15 15.65 16.02 15.55 15.75 1196740
2022-11-16 15.55 15.65 15.16 15.25 971311
2022-11-17 14.97 15.33 14.95 15.33 1248334
2022-11-18 15.65 15.65 15.23 15.31 932316
2022-11-21 15.17 15.29 14.99 15.23 861460
2022-11-22 15.28 15.53 15.20 15.44 963147
2022-11-23 15.40 15.93 15.32 15.75 1099564
2022-11-25 15.63 15.91 15.62 15.91 512044
2022-11-28 15.76 15.83 15.35 15.45 839431
2022-11-29 15.51 15.72 15.42 15.65 1110303
2022-11-30 15.59 16.34 15.19 16.31 2525443
2022-12-01 16.43 16.74 16.19 16.47 1610473
2022-12-02 16.17 16.73 16.17 16.67 1160550
2022-12-05 16.55 16.94 16.51 16.64 1513714
2022-12-06 16.67 16.67 15.05 15.33 1748766
2022-12-07 15.22 15.97 15.10 15.80 1507379
2022-12-08 15.98 16.44 15.85 15.96 1414163
2022-12-09 15.86 16.12 15.71 15.75 882352
2022-12-12 15.63 16.19 15.54 16.13 1307488
2022-12-13 16.63 16.93 16.39 16.53 2318996
2022-12-14 16.47 16.79 16.10 16.34 1705732
2022-12-15 15.95 16.00 15.46 15.49 1490764
2022-12-16 15.41 15.65 15.11 15.19 2363635
2022-12-19 15.25 15.26 13.98 14.11 2207664
2022-12-20 14.11 14.83 13.92 14.71 1974800
2022-12-21 14.91 14.96 14.73 14.85 1017520
2022-12-22 14.68 14.68 14.33 14.66 853756
2022-12-23 14.59 14.73 14.49 14.61 725588
2022-12-27 14.71 14.75 14.42 14.70 620973
2022-12-28 14.69 14.75 14.33 14.37 1185703
2022-12-29 14.25 14.71 14.14 14.49 869910
2022-12-30 14.35 14.71 14.20 14.60 1603586
2023-01-03 14.76 15.29 14.71 15.09 1482638
2023-01-04 15.34 15.72 15.28 15.48 1378255
2023-01-05 15.46 15.80 15.08 15.74 1222938
2023-01-06 16.03 16.60 15.86 16.41 1236494
2023-01-09 16.39 16.58 16.18 16.23 1323963
2023-01-10 16.23 16.47 16.04 16.46 962957
2023-01-11 16.55 16.75 16.42 16.60 1265425
2023-01-12 16.77 16.80 16.30 16.54 1222052
2023-01-13 16.35 16.77 16.34 16.73 762829
2023-01-17 16.78 16.87 16.55 16.57 1176497
2023-01-18 16.64 16.98 16.41 16.79 1323069
2023-01-19 16.69 16.82 16.41 16.54 1490862
2023-01-20 16.65 17.02 16.42 17.01 1575877
2023-01-23 17.16 17.37 17.04 17.05 2403446
2023-01-24 17.05 17.58 16.99 17.28 1897304
2023-01-25 17.10 17.56 16.95 17.42 1774887
2023-01-26 17.93 18.00 15.78 17.17 4937348
2023-01-27 16.93 17.13 16.63 16.82 2267933
2023-01-30 16.60 16.74 15.99 16.17 2157712
2023-01-31 16.16 16.43 16.07 16.38 2212577
2023-02-01 16.30 16.91 16.27 16.70 1419272
2023-02-02 16.86 17.06 16.66 16.89 1407399
2023-02-03 16.72 17.09 16.62 16.96 2155019
2023-02-06 16.76 16.82 16.55 16.74 1067783
2023-02-07 16.70 16.83 16.41 16.78 1252842
2023-02-08 16.66 16.83 16.58 16.70 911604
2023-02-09 16.72 16.88 16.35 16.44 820149
2023-02-10 16.36 16.70 16.30 16.66 1179919
2023-02-13 16.57 16.93 16.49 16.86 763475
2023-02-14 16.78 16.89 16.59 16.80 753709
2023-02-15 16.67 17.20 16.64 17.11 1009207
2023-02-16 16.91 17.00 16.66 16.71 1402911
2023-02-17 16.75 16.83 16.60 16.77 1630925
2023-02-21 16.50 16.62 16.21 16.23 928446
2023-02-22 16.27 16.40 16.12 16.25 782093
2023-02-23 16.41 16.70 16.27 16.61 864376
2023-02-24 16.35 16.37 16.17 16.28 774631
2023-02-27 16.47 16.54 16.29 16.33 827337
2023-02-28 16.35 16.71 16.31 16.49 1383272
2023-03-01 16.46 16.67 16.39 16.58 1032989
2023-03-02 16.45 16.63 16.32 16.59 544011
2023-03-03 16.71 16.96 16.63 16.83 1226750
2023-03-06 16.92 17.07 16.64 16.71 811720
2023-03-07 16.78 16.78 16.35 16.45 843459
2023-03-08 16.48 16.53 16.29 16.40 762727
2023-03-09 16.44 16.53 16.05 16.10 809232
2023-03-10 16.05 16.05 15.42 15.58 1307305
2023-03-13 15.29 15.39 14.81 14.96 2041294
2023-03-14 15.38 15.57 14.98 15.14 1220311
2023-03-15 14.76 15.07 14.64 15.00 1633333
2023-03-16 14.80 15.35 14.59 15.20 1330087
2023-03-17 15.09 15.09 14.56 14.62 1896000
2023-03-20 14.83 15.09 14.67 14.85 1323170
2023-03-21 15.13 15.42 15.09 15.30 1019051
2023-03-22 15.30 15.40 14.84 14.85 928094
2023-03-23 14.92 15.23 14.40 14.56 1345513
2023-03-24 14.41 14.66 14.23 14.63 1225165
2023-03-27 14.82 15.16 14.75 15.01 1473648
2023-03-28 14.93 14.93 14.47 14.65 1323934
2023-03-29 14.88 14.93 14.71 14.89 1341426
2023-03-30 14.85 14.96 14.66 14.84 1386794
2023-03-31 14.90 15.45 14.82 15.40 1383455
2023-04-03 15.30 15.55 15.06 15.09 1717102
2023-04-04 15.16 15.18 14.20 14.64 2302680
2023-04-05 14.51 14.60 14.34 14.38 1607841
2023-04-06 14.43 14.54 14.23 14.39 1101262
2023-04-10 14.42 14.75 14.42 14.75 1186295
2023-04-11 14.81 15.01 14.70 14.87 1202389
2023-04-12 15.07 15.07 14.50 14.57 1123396
2023-04-13 14.55 14.68 14.49 14.65 960522
2023-04-14 14.60 14.79 14.41 14.51 861244
2023-04-17 14.51 14.75 14.43 14.75 821068
2023-04-18 14.80 14.90 14.61 14.73 1004314
2023-04-19 14.51 14.51 14.09 14.26 1702833
2023-04-20 14.12 14.25 13.86 13.94 1133533
2023-04-21 13.92 13.96 13.67 13.76 2345905
2023-04-24 13.71 13.76 13.38 13.59 2254532
2023-04-25 14.47 15.64 14.33 15.45 5804990
2023-04-26 15.56 15.85 15.23 15.38 3094249
2023-04-27 15.50 15.80 15.08 15.68 2284280
2023-04-28 15.74 16.00 15.60 15.67 2056956
2023-05-01 15.67 15.92 15.26 15.39 1865921
2023-05-02 15.46 15.46 15.12 15.21 1725621
2023-05-03 15.30 15.31 14.68 14.76 2469445
2023-05-04 14.65 14.65 13.63 13.84 3462707
2023-05-05 14.11 14.33 14.00 14.16 2129757
2023-05-08 14.16 14.77 14.05 14.73 1882594
2023-05-09 14.64 14.82 14.44 14.78 1344375
2023-05-10 14.90 14.91 14.02 14.30 1533808
2023-05-11 14.14 14.28 13.91 14.04 1317289
2023-05-12 14.11 14.20 13.90 14.15 820771
2023-05-15 14.23 14.61 14.19 14.42 1037289
2023-05-16 14.31 14.43 14.06 14.10 1031956
2023-05-17 14.25 14.64 14.21 14.58 1175144
2023-05-18 14.58 14.72 14.46 14.62 845038
2023-05-19 14.78 14.90 14.48 14.54 1203482
2023-05-22 14.58 14.75 14.40 14.66 915268
2023-05-23 14.63 15.12 14.63 14.73 1218358
2023-05-24 14.61 14.62 14.20 14.31 1243362
2023-05-25 14.25 14.30 13.17 13.93 4744404
2023-05-26 13.97 14.50 13.77 14.45 1861626
2023-05-30 14.54 14.70 14.06 14.10 1197244
2023-05-31 13.95 14.16 13.79 14.07 2981259
2023-06-01 14.10 14.28 14.00 14.05 1372734
2023-06-02 14.27 14.80 14.25 14.78 1598002
2023-06-05 14.74 14.74 14.23 14.24 1064940
2023-06-06 14.21 14.64 14.14 14.56 921696
2023-06-07 14.63 15.44 14.57 15.38 1749991
2023-06-08 15.44 15.44 15.05 15.15 1168460
2023-06-09 15.16 15.38 14.99 15.09 821075
2023-06-12 15.09 15.38 15.01 15.24 1199832
2023-06-13 15.39 15.89 15.30 15.80 1629015
2023-06-14 15.77 16.02 15.60 15.63 1824107
2023-06-15 15.61 15.75 15.33 15.35 2671619
2023-06-16 15.25 15.30 14.55 14.99 3753065
2023-06-20 15.19 15.19 14.35 14.48 1978169
2023-06-21 14.47 14.75 14.39 14.51 1639464
2023-06-22 14.44 14.71 14.31 14.59 1762800
2023-06-23 14.38 14.53 14.03 14.19 2912486
2023-06-26 14.27 14.50 14.23 14.27 971437
2023-06-27 14.27 14.56 14.21 14.46 1883858
2023-06-28 14.42 14.42 14.15 14.27 2075482
2023-06-29 14.09 14.86 14.05 14.85 1877441
2023-06-30 15.03 15.12 14.79 14.89 1420754
2023-07-03 14.84 15.05 14.83 15.04 424004
2023-07-05 14.84 14.95 14.57 14.75 1329607
2023-07-06 14.57 14.74 14.39 14.65 1043276
2023-07-07 14.72 15.19 14.71 15.10 1846872
2023-07-10 15.03 15.67 15.00 15.46 2022377
2023-07-11 15.70 16.14 15.47 16.07 1727691
2023-07-12 16.32 16.40 15.94 16.07 1772184
2023-07-13 16.17 16.31 16.08 16.09 1367555
2023-07-14 16.05 16.08 15.40 15.62 1003434
2023-07-17 15.63 15.78 15.43 15.72 756214
2023-07-18 15.66 16.00 15.62 15.90 1156647
2023-07-19 16.03 16.05 15.73 15.77 1550433
2023-07-20 15.77 15.79 15.45 15.52 1139178
2023-07-21 15.62 15.68 15.34 15.40 1098812
2023-07-24 15.43 15.82 15.39 15.50 1700394
2023-07-25 15.58 17.18 15.52 16.36 4401687
2023-07-26 16.36 16.83 16.28 16.79 2096739
2023-07-27 16.94 16.97 16.02 16.14 1483748
2023-07-28 16.30 16.37 15.86 15.92 1295558
2023-07-31 15.98 16.27 15.80 15.98 1600857
2023-08-01 15.86 16.09 15.57 15.68 1037075
2023-08-02 15.53 15.89 15.46 15.77 1127491
2023-08-03 15.77 15.82 15.45 15.54 1294132
2023-08-04 15.54 15.83 15.40 15.58 1119734
2023-08-07 15.72 15.84 15.41 15.51 856606
2023-08-08 15.34 15.75 15.22 15.69 1072205
2023-08-09 15.64 15.71 15.39 15.53 1249197
2023-08-10 15.63 15.82 15.42 15.52 733490
2023-08-11 15.45 15.55 15.35 15.46 1056727
2023-08-14 15.38 15.43 15.14 15.27 814015
2023-08-15 15.11 15.25 15.07 15.13 885273
2023-08-16 15.03 15.18 14.77 14.79 940718
2023-08-17 14.89 15.17 14.84 15.13 1135174
2023-08-18 14.96 15.28 14.95 15.17 1119098
2023-08-21 15.18 15.45 15.18 15.42 1042477
2023-08-22 15.57 15.71 15.37 15.41 1363369
2023-08-23 15.40 15.65 15.33 15.54 1060326
2023-08-24 15.47 15.72 15.41 15.48 962946
2023-08-25 15.53 15.64 15.30 15.54 1016349
2023-08-28 15.63 15.95 15.63 15.91 995252
2023-08-29 15.91 16.07 15.81 16.00 1044090
2023-08-30 15.84 15.98 15.63 15.86 1620163
2023-08-31 15.89 16.17 15.87 15.89 1629493
2023-09-01 16.05 16.57 16.05 16.48 1314558
2023-09-05 16.54 17.39 16.44 16.94 3273735
2023-09-06 16.90 16.99 16.75 16.96 1515838
2023-09-07 16.82 16.95 16.62 16.68 1514928
2023-09-08 16.69 16.96 16.65 16.73 1313255
2023-09-11 16.83 16.83 16.83 16.83 203063
2023-09-12 16.78 16.87 16.21 16.22 1504220
2023-09-13 16.30 16.39 15.51 15.63 1995429
2023-09-14 15.73 16.08 15.71 16.06 1424225
2023-09-15 15.99 16.29 15.90 16.06 21899783
2023-09-18 16.01 16.04 15.42 15.78 1645505
2023-09-19 15.85 16.23 15.85 16.08 1164835
2023-09-20 16.19 16.54 16.17 16.22 1170248
2023-09-21 16.20 16.53 16.16 16.34 1725278
2023-09-22 16.31 16.42 16.05 16.09 963778
2023-09-25 16.00 16.17 15.87 15.89 891346
2023-09-26 15.85 16.01 15.75 15.88 1390752
2023-09-27 16.05 16.11 15.78 15.84 985650
2023-09-28 15.67 16.20 15.32 16.01 2818743
2023-09-29 16.01 16.24 15.68 15.69 1798136
2023-10-02 15.66 15.78 15.48 15.51 2250650
2023-10-03 15.40 15.67 15.21 15.23 1700375
2023-10-04 15.22 15.61 15.13 15.43 1362762
2023-10-05 15.19 15.49 15.15 15.32 1558421
2023-10-06 15.27 15.42 15.05 15.08 1954000
2023-10-09 14.98 15.27 14.83 15.13 1136909
2023-10-10 15.02 15.30 14.95 14.99 1682144
2023-10-11 14.99 15.11 14.92 15.00 1434200
2023-10-12 14.95 14.96 14.41 14.47 1298442
2023-10-13 14.45 14.62 14.20 14.31 1562096
2023-10-16 14.42 14.61 14.33 14.42 1843983
2023-10-17 14.24 14.66 14.24 14.58 1538531
2023-10-18 14.38 14.53 14.26 14.33 890409
2023-10-19 14.30 14.43 14.00 14.02 1588531
2023-10-20 14.06 14.15 13.74 13.74 1413701
2023-10-23 13.75 13.84 13.48 13.48 1960952
2023-10-24 13.83 13.90 12.13 12.56 6121668
2023-10-25 12.62 13.07 12.06 12.10 3177147
2023-10-26 12.10 12.53 12.10 12.24 2723320
2023-10-27 12.30 12.35 12.14 12.19 1836097
2023-10-30 12.29 12.47 12.17 12.27 1668053
2023-10-31 12.27 12.95 12.25 12.84 2741351
2023-11-01 12.87 13.15 12.81 13.08 2350496
2023-11-02 13.20 13.51 13.20 13.49 2619732
2023-11-03 13.71 14.06 13.71 13.99 2305901
2023-11-06 14.05 14.10 13.59 13.70 1563669
2023-11-07 13.61 13.65 13.38 13.48 1573253
2023-11-08 13.52 13.52 13.19 13.30 1746210
2023-11-09 13.37 13.37 13.03 13.09 1247475
2023-11-10 13.14 13.40 13.05 13.36 1100278
2023-11-13 13.30 13.33 13.15 13.23 1594665
2023-11-14 13.70 13.82 13.59 13.77 1688811
2023-11-15 13.76 14.07 13.61 13.77 2079685
2023-11-16 13.74 13.76 13.47 13.58 1021136
2023-11-17 13.75 13.79 13.60 13.77 1844946
2023-11-20 13.75 13.75 13.56 13.62 1261928
2023-11-21 13.56 13.64 13.41 13.56 1054004
2023-11-22 13.72 13.87 13.51 13.63 1477891
2023-11-24 13.71 13.86 13.61 13.83 586471
2023-11-27 13.72 13.80 13.56 13.71 1105903
2023-11-28 13.67 13.74 13.56 13.73 1206833
2023-11-29 13.89 14.15 13.86 14.04 1643236
2023-11-30 14.05 14.11 13.91 13.99 1499379
2023-12-01 13.94 14.22 13.59 14.17 1770966
2023-12-04 14.07 14.20 13.92 14.01 1956804
2023-12-05 13.97 14.10 13.77 14.07 1594801
2023-12-06 14.23 14.30 13.99 14.09 1709275
2023-12-07 14.20 14.69 14.19 14.61 2343316
2023-12-08 14.57 15.07 14.52 15.04 2229428
2023-12-11 15.06 15.41 15.06 15.17 2403372
2023-12-12 15.14 15.82 15.11 15.71 3418743
2023-12-13 15.58 16.72 15.57 16.71 3119081
2023-12-14 16.96 17.87 16.94 17.58 4605836
2023-12-15 17.57 18.36 17.40 18.29 16927688
2023-12-18 18.29 18.61 17.85 18.04 4133245
2023-12-19 18.08 18.68 18.08 18.47 3466056
2023-12-20 18.48 18.63 18.26 18.29 2143755
2023-12-21 18.51 18.77 18.33 18.77 1602444
2023-12-22 18.84 18.90 18.56 18.70 1223103
2023-12-26 18.71 18.95 18.61 18.81 1154458
2023-12-27 18.91 19.00 18.82 18.94 1099150
2023-12-28 18.61 18.69 18.52 18.58 1152189
2023-12-29 18.61 18.61 18.13 18.33 1692443
2024-01-02 18.15 18.20 17.88 18.03 2006790
2024-01-03 17.69 17.69 15.69 15.84 4622010
2024-01-04 15.96 16.64 15.85 16.57 2422448
2024-01-05 16.41 16.78 16.26 16.32 1793030
2024-01-08 16.32 16.86 16.30 16.59 1758186
2024-01-09 16.31 16.59 16.23 16.25 1539669
2024-01-10 16.17 16.30 15.95 16.23 1850836
2024-01-11 16.13 16.13 15.66 16.07 1631878
2024-01-12 16.19 16.30 15.91 16.06 1541547
2024-01-16 15.91 16.23 15.71 16.10 1499984
2024-01-17 15.81 15.88 15.50 15.62 1651514
2024-01-18 15.74 15.86 15.55 15.84 1381921
2024-01-19 15.95 16.16 15.72 16.09 1424468
2024-01-22 16.19 16.76 16.18 16.63 2809678
2024-01-23 16.70 16.89 16.52 16.64 3286281
2024-01-24 16.79 16.88 16.42 16.44 2246335
2024-01-25 15.35 18.83 15.32 18.15 8771455
2024-01-26 18.17 19.14 18.16 19.05 4738738
2024-01-29 19.12 19.62 18.81 19.61 2544737
2024-01-30 19.60 19.78 18.94 19.05 2320891
2024-01-31 18.97 19.25 18.41 18.46 1738130
2024-02-01 18.58 18.71 18.28 18.54 1409189
2024-02-02 18.28 18.39 17.83 18.25 1432812
2024-02-05 17.97 18.05 17.68 17.79 1119243
2024-02-06 17.80 18.66 17.80 18.48 1566471
2024-02-07 18.47 18.50 17.89 17.98 1259898
2024-02-08 17.93 18.52 17.68 18.48 2016654
2024-02-09 18.50 18.62 18.23 18.48 1257793
2024-02-12 18.49 18.82 18.49 18.75 1474809
2024-02-13 18.25 18.34 17.82 18.00 1524576
2024-02-14 18.30 18.39 17.95 18.27 1090030
2024-02-15 18.41 18.92 18.41 18.90 1228744
2024-02-16 18.81 18.83 18.52 18.59 997470
2024-02-20 18.33 18.82 18.27 18.81 1202153
2024-02-21 18.59 18.73 18.40 18.61 1136342
2024-02-22 18.68 19.03 18.56 18.72 1405515
2024-02-23 18.72 18.76 18.42 18.48 1249368
2024-02-26 18.42 18.99 18.42 18.82 1239993
2024-02-27 18.90 19.03 18.52 18.80 1285204
2024-02-28 18.68 19.03 18.62 18.76 1294133
2024-02-29 19.00 19.01 18.51 18.65 2053708
2024-03-01 18.78 19.34 18.61 19.29 1440498
2024-03-04 19.24 19.48 18.98 19.06 1322175
2024-03-05 18.90 19.12 18.67 18.79 1290403
2024-03-06 17.17 17.82 16.61 16.67 8820619
2024-03-07 16.78 17.25 16.55 16.76 8729582
2024-03-08 16.86 17.10 16.64 16.70 3479197
2024-03-11 16.63 16.95 16.58 16.87 2382537
2024-03-12 16.95 17.01 16.53 16.91 2721022
2024-03-13 16.92 17.06 16.76 16.85 2179999
2024-03-14 16.88 16.88 16.37 16.60 2848833
2024-03-15 16.50 16.75 16.30 16.44 6199198
2024-03-18 16.35 16.83 16.32 16.47 1954366
2024-03-19 16.42 16.88 16.30 16.82 1852688
2024-03-20 16.75 17.29 16.75 17.29 3351110
2024-03-21 17.36 17.46 16.95 17.07 3192830
2024-03-22 17.20 17.29 16.99 17.02 1504605
2024-03-25 17.05 17.58 16.99 17.50 1603918
2024-03-26 17.69 17.92 17.59 17.67 2209569
2024-03-27 17.59 17.79 17.46 17.75 1629670
2024-03-28 17.73 17.96 17.70 17.90 2271518
2024-04-01 18.00 18.00 17.53 17.80 1444729
2024-04-02 17.64 17.85 17.60 17.77 3881656
2024-04-03 17.76 18.04 17.56 17.89 2333036
2024-04-04 18.16 18.18 17.42 17.51 1855392
2024-04-05 17.48 17.53 17.21 17.28 1189775
2024-04-08 17.50 17.75 17.14 17.23 2933670
2024-04-09 17.18 17.44 16.90 17.43 2328379
2024-04-10 17.00 17.20 16.70 16.89 2624666
2024-04-11 17.08 17.32 16.89 17.24 2783819
2024-04-12 17.18 17.18 16.77 16.85 2065862
2024-04-15 16.84 16.96 16.33 16.37 1482940
2024-04-16 16.38 16.49 16.05 16.21 1556493
2024-04-17 16.38 16.44 16.10 16.19 1817488
2024-04-18 16.30 16.55 16.16 16.18 1607299
2024-04-19 16.09 16.53 16.07 16.44 1400530
2024-04-22 16.44 16.77 16.31 16.42 2153468
2024-04-23 14.60 15.20 14.04 14.76 10610071
2024-04-24 14.80 14.80 14.23 14.38 5311960
2024-04-25 14.21 14.49 14.08 14.18 3045475
2024-04-26 14.16 14.40 13.97 14.00 2665623
2024-04-29 14.02 14.34 13.80 13.86 3280220
2024-04-30 13.80 13.87 13.28 13.29 4366098
2024-05-01 13.37 13.42 12.82 13.06 2773458
2024-05-02 13.20 13.53 13.20 13.39 1791281
2024-05-03 13.61 13.73 13.32 13.36 1980395
2024-05-06 13.47 13.64 13.44 13.48 1479070
2024-05-07 13.53 13.65 13.38 13.39 1303131
2024-05-08 13.28 13.48 13.23 13.46 1115725
2024-05-09 13.42 13.67 13.41 13.61 1257949
2024-05-10 13.65 13.72 13.47 13.54 1326367
2024-05-13 13.70 13.77 13.52 13.64 1415424
2024-05-14 13.80 13.97 13.69 13.89 1756179
2024-05-15 14.07 14.24 13.93 14.15 1539395
2024-05-16 14.11 14.12 13.93 14.02 1218785
2024-05-17 14.01 14.02 13.80 13.95 1115144
2024-05-20 13.98 14.03 13.85 13.93 860289
2024-05-21 13.88 14.04 13.85 14.01 973730
2024-05-22 13.95 14.05 13.84 13.93 907061
2024-05-23 14.02 14.02 13.65 13.80 1276914
2024-05-24 13.92 13.96 13.72 13.86 911811
2024-05-28 13.99 14.04 13.89 13.93 1123442
2024-05-29 13.76 13.79 13.53 13.54 1084090
2024-05-30 13.70 13.90 13.62 13.81 1600910
2024-05-31 13.84 14.07 13.69 14.06 1996429
2024-06-03 14.18 14.19 13.79 13.86 1164313
2024-06-04 13.76 13.96 13.75 13.85 1549666
2024-06-05 13.94 13.99 13.76 13.77 1481634
2024-06-06 13.71 14.13 13.71 14.09 1121810
2024-06-07 13.95 14.28 13.85 14.24 1249954
2024-06-10 14.04 14.57 13.97 14.48 1472517
2024-06-11 14.40 14.46 14.23 14.36 1243492
2024-06-12 14.78 14.81 14.23 14.26 1560579
2024-06-13 14.24 14.24 13.73 13.78 1591786
2024-06-14 13.61 13.68 13.36 13.65 1249398
2024-06-17 13.68 13.91 13.41 13.90 1516452
2024-06-18 13.88 13.93 13.45 13.53 1954924
2024-06-20 13.47 13.63 13.26 13.28 1938483
2024-06-21 13.32 13.58 13.22 13.32 3734715
2024-06-24 13.32 13.41 13.05 13.07 1834242
2024-06-25 13.05 13.06 12.51 12.53 2298876
2024-06-26 12.53 12.69 12.45 12.59 2422795
2024-06-27 12.66 12.72 12.26 12.30 1640898
2024-06-28 11.99 12.04 11.50 11.62 3816783
2024-07-01 11.68 11.91 11.53 11.55 1964307
2024-07-02 11.52 11.75 11.44 11.73 2003789
2024-07-03 11.78 11.83 11.59 11.61 1015314
2024-07-05 11.58 11.62 11.14 11.31 2631716
2024-07-08 11.40 11.48 11.09 11.10 1991854
2024-07-09 11.05 11.07 10.70 10.75 3120233
2024-07-10 10.76 10.85 10.28 10.51 3128906
2024-07-11 10.72 10.99 10.65 10.83 2965385
2024-07-12 10.97 11.06 10.66 10.69 1914857
2024-07-15 10.77 11.23 10.71 11.14 3258602
2024-07-16 11.17 11.94 11.17 11.89 3372445
2024-07-17 11.81 12.11 11.79 12.04 1987034
2024-07-18 11.89 12.29 11.79 11.94 1661128
2024-07-19 11.92 12.02 11.80 11.88 1273306
2024-07-22 11.87 11.91 11.51 11.88 1634478
2024-07-23 11.79 11.82 11.58 11.68 2033742
2024-07-24 11.70 12.04 11.67 11.78 2304366
2024-07-25 11.65 11.68 10.52 10.82 4183581
2024-07-26 10.88 11.19 10.52 11.03 3451990
2024-07-29 11.10 11.45 10.86 11.31 2429778
2024-07-30 11.33 11.36 10.89 11.08 2185186
2024-07-31 11.25 11.45 10.75 10.77 2118263
2024-08-01 10.74 10.83 10.29 10.38 2559012
2024-08-02 10.19 10.33 10.02 10.14 3516870
2024-08-05 9.78 9.88 9.51 9.71 2924730
2024-08-06 9.69 10.03 9.51 9.88 2203054
2024-08-07 10.00 10.13 9.65 9.66 2000252
2024-08-08 9.79 10.01 9.68 10.01 1773628
2024-08-09 10.00 10.04 9.83 9.96 1308333
2024-08-12 9.95 10.06 9.65 9.71 1382430
2024-08-13 9.77 10.20 9.76 10.19 1913191
2024-08-14 10.24 10.35 9.83 9.93 1484087
2024-08-15 10.14 10.17 9.94 10.08 1673016
2024-08-16 10.11 10.32 10.06 10.25 1204773
2024-08-19 10.26 10.43 10.21 10.34 1221316
2024-08-20 10.25 10.36 10.13 10.29 1750914
2024-08-21 10.27 10.56 10.27 10.45 2238836
2024-08-22 10.45 10.58 10.35 10.45 1124547
2024-08-23 10.50 10.88 10.44 10.79 1674392
2024-08-26 10.85 11.09 10.83 10.99 1877578
2024-08-27 10.95 11.05 10.83 11.01 1620741
2024-08-28 10.92 10.99 10.80 10.94 988312
2024-08-29 10.97 11.27 10.85 11.23 1809677
2024-08-30 11.27 11.42 11.20 11.33 2126624
2024-09-03 11.20 11.28 10.91 10.95 1646263
2024-09-04 10.93 11.10 10.77 10.87 2526444
2024-09-05 10.90 10.94 10.13 10.17 2146583
2024-09-06 10.14 10.39 10.00 10.23 1660559
2024-09-09 10.33 10.48 10.12 10.24 1623905
2024-09-10 10.20 10.21 9.82 10.00 1806927
2024-09-11 9.92 10.04 9.68 9.98 1917624
2024-09-12 10.04 10.18 9.78 10.10 1243780
2024-09-13 10.24 10.56 10.24 10.43 1518642
2024-09-16 10.43 10.69 10.41 10.58 1141293
2024-09-17 10.53 10.58 10.25 10.38 2071230
2024-09-18 10.40 10.90 10.37 10.56 2628021
2024-09-19 10.91 11.07 10.75 10.81 2379592
2024-09-20 10.75 10.88 10.43 10.44 9446306
2024-09-23 10.44 10.55 10.14 10.17 1870903
2024-09-24 10.23 10.47 10.22 10.24 1901782
2024-09-25 10.25 10.31 10.04 10.06 1455086
2024-09-26 10.27 10.44 10.21 10.42 2368687
2024-09-27 10.55 10.80 10.45 10.58 1481932
2024-09-30 10.34 10.42 10.18 10.38 1552688
2024-10-01 10.36 10.39 10.02 10.15 1637150
2024-10-02 10.16 10.49 10.10 10.32 1689527
2024-10-03 10.24 10.33 10.11 10.30 993517
2024-10-04 10.50 10.57 10.34 10.49 1221184
2024-10-07 10.49 10.57 10.32 10.38 1403909
2024-10-08 10.36 10.43 9.97 10.19 1116290
2024-10-09 10.16 10.27 10.05 10.14 928441
2024-10-10 10.05 10.18 9.91 10.12 1670199
2024-10-11 10.14 10.35 10.13 10.26 1111809
2024-10-14 10.27 10.27 10.10 10.17 847701
2024-10-15 10.13 10.52 10.13 10.36 1394125
2024-10-16 10.45 10.50 10.26 10.48 1245358
2024-10-17 10.55 11.14 10.36 11.07 3548527
2024-10-18 11.10 11.29 10.74 10.79 2428261
2024-10-21 10.64 10.78 10.09 10.12 3614020
2024-10-22 10.14 10.58 10.14 10.41 2341342
2024-10-23 10.30 10.40 10.02 10.08 2358676
2024-10-24 10.08 10.19 9.91 10.05 1252409
2024-10-25 10.10 10.25 9.92 9.95 1240642
2024-10-28 10.03 10.48 10.03 10.28 1991050
2024-10-29 8.75 8.99 8.02 8.49 14678376
2024-10-30 8.48 8.76 8.08 8.23 5934239
2024-10-31 8.27 8.28 8.04 8.17 3263819
2024-11-01 8.22 8.38 8.07 8.29 4041850
2024-11-04 8.24 8.65 8.08 8.39 3514458
2024-11-05 8.41 8.59 8.22 8.47 1910056
2024-11-06 8.84 9.08 8.64 9.00 2758954
2024-11-07 9.02 9.07 8.80 8.90 1576010
2024-11-08 8.92 8.95 8.65 8.89 1664045
2024-11-11 8.98 9.17 8.82 8.95 1902466
2024-11-12 8.82 8.99 8.64 8.67 1531943
2024-11-13 8.71 8.73 8.20 8.27 2476695
2024-11-14 8.32 8.43 8.23 8.39 1501064
2024-11-15 8.47 8.54 8.37 8.43 1200521
2024-11-18 8.43 8.51 8.28 8.31 1812828
2024-11-19 8.22 8.47 8.18 8.42 1575046
2024-11-20 8.43 8.52 8.26 8.39 1012647
2024-11-21 8.36 8.83 8.27 8.75 1856388
2024-11-22 8.82 9.23 8.82 9.04 2204954
2024-11-25 9.20 9.46 9.12 9.16 2241859
2024-11-26 9.08 9.18 8.79 9.08 1928594
2024-11-27 9.10 9.24 8.99 9.06 1317359
2024-11-29 9.10 9.38 9.10 9.14 1078233
2024-12-02 9.12 9.37 9.06 9.33 1786311
2024-12-03 9.29 9.33 8.70 8.85 2173762
2024-12-04 8.85 9.02 8.77 8.79 1405133
2024-12-05 8.71 8.85 8.53 8.71 1877903
2024-12-06 8.82 8.94 8.56 8.60 1355339
2024-12-09 8.70 8.98 8.67 8.88 1728284
2024-12-10 8.87 9.00 8.61 8.91 1467312
2024-12-11 8.96 9.08 8.81 8.86 3484418
2024-12-12 8.84 8.87 8.61 8.68 1537215
2024-12-13 8.70 8.80 8.54 8.78 1303803
2024-12-16 8.72 8.85 8.67 8.75 1849905
2024-12-17 8.70 8.90 8.47 8.59 2601977
2024-12-18 8.63 8.78 8.34 8.36 3194040
2024-12-19 8.49 8.60 8.34 8.52 2647902
2024-12-20 8.43 8.70 8.34 8.39 9074076
2024-12-23 8.99 9.49 8.57 9.45 7002641
2024-12-24 9.44 9.45 9.16 9.23 2157030
2024-12-26 9.22 9.55 9.11 9.17 2971422
2024-12-27 9.11 9.39 9.05 9.15 1874775
2024-12-30 9.03 9.04 8.61 8.91 2120350
2024-12-31 8.73 8.88 8.40 8.43 2036087
2025-01-02 8.57 8.80 8.25 8.26 2141602
2025-01-03 8.27 8.34 8.13 8.27 2624925
2025-01-06 8.36 8.65 8.30 8.41 3276153
2025-01-07 8.52 9.10 8.51 8.85 3334544
2025-01-08 8.72 8.95 8.49 8.92 2824729
2025-01-10 8.75 9.39 8.71 9.05 2737037
2025-01-13 8.96 9.05 8.71 8.77 1687365
2025-01-14 8.85 9.10 8.69 8.72 1664109
2025-01-15 9.01 9.18 8.94 9.15 2250814
2025-01-16 9.03 9.12 8.82 9.00 1651008
2025-01-17 9.11 9.39 9.09 9.34 2345904
2025-01-21 9.36 9.61 9.27 9.49 1936350
2025-01-22 9.42 9.56 9.34 9.38 2114663
2025-01-23 9.10 9.88 9.09 9.84 2160866
2025-01-24 9.87 9.91 9.60 9.68 2681936
2025-01-27 9.66 9.87 9.53 9.71 2463711
2025-01-28 9.46 9.47 8.43 9.15 4810376
2025-01-29 9.10 9.12 8.40 8.62 4439447
2025-01-30 8.74 8.92 8.53 8.67 2798247
2025-01-31 8.65 8.87 8.42 8.54 2746352
2025-02-03 8.32 8.59 8.24 8.28 2637071
2025-02-04 8.29 8.49 8.22 8.35 2083600
2025-02-05 8.36 8.58 8.26 8.40 1712331
2025-02-06 8.45 8.56 8.26 8.39 1954348
2025-02-07 8.34 8.36 7.81 7.85 4343215

Explore More About XRX

Coins representing dividend payouts and trends

XRX Dividend History

Discover Xerox Holdings Corp'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

XRX Stock Split History

Discover Xerox Holdings Corp'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

XRX Historical Prices

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