ZM Historical Prices

Summary

Key Stock Metrics

0.00

(March 6, 2025)

52-Week Low

92.80

(November 25, 2024)

52-Week High

588.84

(October 19, 2020)

All-Time High

78.38

(June 27, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2019-04-18 65.00 66.00 60.32 62.00 25764659
2019-04-22 61.00 68.90 59.94 65.70 9949738
2019-04-23 66.87 74.17 65.55 69.00 6786513
2019-04-24 71.40 71.50 63.16 63.20 4973529
2019-04-25 64.74 66.85 62.60 65.00 3863275
2019-04-26 66.12 66.99 63.60 66.22 1527450
2019-04-29 66.53 68.50 64.75 68.17 1822349
2019-04-30 68.40 72.52 66.67 72.47 4113123
2019-05-01 72.72 76.95 70.82 72.76 3301900
2019-05-02 72.75 75.89 69.69 75.50 2525285
2019-05-03 75.00 80.25 75.00 79.18 2590281
2019-05-06 75.01 80.79 74.50 78.24 2051824
2019-05-07 77.85 78.05 73.25 73.33 1975220
2019-05-08 74.61 78.50 74.03 77.68 2265503
2019-05-09 76.85 76.99 74.00 75.21 1348243
2019-05-10 75.79 79.74 74.77 79.63 1555091
2019-05-13 77.39 77.39 70.60 72.54 2873222
2019-05-14 74.12 76.89 73.11 73.14 1950421
2019-05-15 73.40 80.00 72.21 79.76 2426504
2019-05-16 80.12 87.55 79.25 83.40 4580684
2019-05-17 82.25 90.28 81.88 89.98 3442549
2019-05-20 90.10 91.46 83.27 84.67 3666775
2019-05-21 86.63 89.70 84.50 85.44 2576024
2019-05-22 84.63 85.70 82.00 82.43 1596424
2019-05-23 81.25 81.50 77.26 78.76 2855970
2019-05-24 80.48 81.25 74.20 76.25 2946767
2019-05-28 76.80 79.39 76.80 77.77 1641491
2019-05-29 77.00 77.93 73.58 75.77 1512129
2019-05-30 76.68 80.97 76.60 80.42 1996030
2019-05-31 78.77 83.17 77.78 79.73 1594298
2019-06-03 80.00 81.94 75.65 75.90 1570466
2019-06-04 78.20 78.88 76.62 78.74 1134900
2019-06-05 80.14 80.60 76.24 78.04 1295760
2019-06-06 77.40 79.75 77.03 79.43 3024047
2019-06-07 93.66 98.89 92.50 94.05 9487775
2019-06-10 98.51 105.99 96.00 102.00 4852773
2019-06-11 101.00 101.20 91.57 94.87 4372431
2019-06-12 94.60 104.19 94.00 102.77 3156886
2019-06-13 105.10 105.17 98.55 100.95 3189094
2019-06-14 100.47 104.57 99.25 100.29 1889325
2019-06-17 101.00 102.45 97.00 98.11 2128508
2019-06-18 100.39 102.00 97.51 99.64 2272387
2019-06-19 100.49 104.44 98.63 102.39 2592675
2019-06-20 105.01 107.34 101.62 102.30 2460733
2019-06-21 101.42 101.53 97.82 100.47 2972517
2019-06-24 100.85 101.50 88.88 89.41 6011186
2019-06-25 89.43 91.50 84.63 85.03 3748955
2019-06-26 87.92 89.08 84.61 86.33 2680016
2019-06-27 89.70 92.33 87.80 90.27 3019517
2019-06-28 91.76 92.20 87.25 88.79 3228290
2019-07-01 85.13 87.79 83.10 86.86 5326805
2019-07-02 86.27 86.85 84.00 85.13 1868892
2019-07-03 85.45 90.60 84.51 90.45 2706066
2019-07-05 90.14 91.97 88.00 91.88 2582697
2019-07-08 91.44 92.79 89.89 90.76 1793297
2019-07-09 90.27 91.27 89.10 90.93 1557350
2019-07-10 91.76 93.45 91.55 92.72 2059621
2019-07-11 92.90 93.20 90.45 91.40 1784559
2019-07-12 93.01 94.93 91.37 93.30 2689652
2019-07-15 94.00 100.65 93.78 99.80 3835592
2019-07-16 100.14 100.50 96.50 97.10 2120142
2019-07-17 97.62 101.99 97.54 99.73 2314102
2019-07-18 99.24 99.50 95.02 95.19 2035569
2019-07-19 97.15 97.79 92.88 93.38 1747704
2019-07-22 94.19 97.47 93.51 96.67 1483400
2019-07-23 97.50 98.15 93.52 97.39 2241650
2019-07-24 97.12 97.88 94.69 95.94 1283718
2019-07-25 95.84 99.60 95.75 97.11 1870276
2019-07-26 97.95 104.49 97.83 102.20 3040689
2019-07-29 102.60 103.00 92.10 96.47 4230283
2019-07-30 95.19 99.35 94.03 95.49 1635487
2019-07-31 96.43 97.50 93.50 95.51 1514734
2019-08-01 95.75 98.66 93.80 95.10 1530366
2019-08-02 94.92 96.00 92.57 93.66 1117100
2019-08-05 90.70 91.19 87.29 89.69 1774360
2019-08-06 91.50 92.29 88.10 90.43 1028654
2019-08-07 89.02 93.16 88.02 92.45 996134
2019-08-08 93.57 95.84 93.02 95.77 925610
2019-08-09 94.79 95.49 93.31 94.20 802311
2019-08-12 93.05 94.18 91.11 92.16 779341
2019-08-13 92.06 96.22 92.06 95.45 1172874
2019-08-14 93.20 94.52 89.89 92.65 1265666
2019-08-15 92.77 93.44 89.69 90.64 1085845
2019-08-16 92.12 95.00 92.08 92.53 1267686
2019-08-19 94.18 96.20 92.89 93.17 1226647
2019-08-20 93.00 93.57 91.14 91.41 746950
2019-08-21 92.86 94.18 92.35 93.01 760434
2019-08-22 93.48 95.50 91.57 93.87 883145
2019-08-23 93.14 94.13 90.41 91.63 1373215
2019-08-26 92.33 93.50 91.45 91.76 698857
2019-08-27 92.60 93.69 90.44 91.73 890671
2019-08-28 91.16 91.38 88.71 90.16 1148489
2019-08-29 91.50 92.68 90.70 90.87 851973
2019-08-30 91.82 92.42 89.02 91.67 1186951
2019-09-03 91.50 94.24 90.75 92.46 1540324
2019-09-04 93.95 96.00 93.18 93.53 2418109
2019-09-05 94.24 94.38 88.51 92.69 5055702
2019-09-06 92.00 96.50 84.86 85.41 7289700
2019-09-09 85.75 85.94 77.20 78.65 6713802
2019-09-10 77.00 81.22 76.81 80.35 2813163
2019-09-11 80.00 81.86 78.50 80.71 2013599
2019-09-12 81.45 82.65 79.90 81.53 1955107
2019-09-13 81.57 82.48 78.27 78.85 1416802
2019-09-16 78.50 80.99 78.26 80.67 1630142
2019-09-17 81.49 84.82 79.53 84.64 2544440
2019-09-18 84.40 86.00 83.50 84.55 1843660
2019-09-19 85.20 85.35 83.25 84.62 1276930
2019-09-20 85.00 85.35 81.50 82.63 2054552
2019-09-23 82.29 83.60 81.80 82.62 678853
2019-09-24 82.43 82.93 79.46 80.02 2147632
2019-09-25 79.12 79.99 76.08 79.60 1938824
2019-09-26 79.25 80.62 78.62 79.75 928403
2019-09-27 79.69 79.83 75.09 76.04 2350893
2019-09-30 76.13 77.00 74.29 76.20 1358328
2019-10-01 76.43 77.49 75.21 75.81 1384716
2019-10-02 74.50 75.78 73.66 73.85 1388979
2019-10-03 73.90 78.49 73.39 76.83 2607615
2019-10-04 77.00 77.78 75.28 76.53 1799740
2019-10-07 76.99 77.43 75.00 76.99 1432473
2019-10-08 76.01 76.35 72.58 73.59 3158040
2019-10-09 74.22 75.06 72.75 72.86 1493600
2019-10-10 72.86 73.78 71.01 71.01 2284911
2019-10-11 71.37 72.89 70.90 71.35 2392819
2019-10-14 70.46 71.24 69.55 70.80 2220769
2019-10-15 68.76 71.27 68.38 71.11 10590632
2019-10-16 69.70 69.95 66.51 67.69 6077995
2019-10-17 67.09 68.00 66.76 67.03 3579706
2019-10-18 66.26 66.93 64.53 66.08 4821710
2019-10-21 65.29 66.50 64.16 65.77 3078276
2019-10-22 64.20 64.60 61.02 62.00 4611123
2019-10-23 61.33 63.74 60.97 62.06 3609183
2019-10-24 63.00 65.94 62.76 64.52 3437110
2019-10-25 64.33 64.99 62.79 63.45 1953670
2019-10-28 63.96 67.47 62.26 66.56 3512760
2019-10-29 65.77 67.11 64.80 65.49 1825982
2019-10-30 65.97 70.09 65.66 70.00 4672440
2019-10-31 69.52 70.08 66.60 69.89 3413049
2019-11-01 69.86 70.55 68.02 70.39 3562840
2019-11-04 70.81 70.85 69.01 70.12 1565768
2019-11-05 70.71 70.85 66.68 66.89 1813895
2019-11-06 66.95 67.13 65.36 66.83 1328637
2019-11-07 67.03 68.68 66.21 66.81 1129086
2019-11-08 66.54 70.00 66.52 69.85 1478204
2019-11-11 69.51 70.19 67.76 68.39 1040564
2019-11-12 68.50 70.05 67.56 68.00 1910953
2019-11-13 68.00 68.51 66.87 68.01 1987325
2019-11-14 67.77 68.15 66.71 67.74 938903
2019-11-15 68.13 71.10 67.91 70.01 2316053
2019-11-18 70.47 71.14 68.78 70.08 1676349
2019-11-19 70.19 70.33 68.19 69.64 1706045
2019-11-20 69.25 71.71 68.55 70.99 2794193
2019-11-21 71.50 71.95 69.58 69.92 1129235
2019-11-22 72.00 74.00 71.15 73.16 3059878
2019-11-25 73.80 75.06 72.86 74.55 1943187
2019-11-26 75.00 75.77 74.76 75.16 1848973
2019-11-27 75.81 75.84 73.36 74.08 1356274
2019-11-29 74.10 74.94 73.86 74.50 512643
2019-12-02 74.06 74.50 68.46 68.93 3161571
2019-12-03 66.72 70.53 66.05 70.02 2445706
2019-12-04 70.50 70.90 69.15 69.96 2076766
2019-12-05 70.03 70.75 69.22 69.67 3904978
2019-12-06 64.26 65.08 62.11 62.74 11257628
2019-12-09 62.39 67.27 62.33 65.94 5251707
2019-12-10 65.49 65.83 63.39 64.57 3896467
2019-12-11 64.24 64.45 62.05 63.52 3686821
2019-12-12 63.49 64.23 62.12 62.49 3321682
2019-12-13 62.50 63.75 62.02 63.54 2489582
2019-12-16 63.59 66.39 63.56 66.35 3284172
2019-12-17 66.62 66.62 65.40 66.17 2301148
2019-12-18 66.22 68.14 66.04 67.60 2237384
2019-12-19 67.75 68.46 67.10 68.18 1613189
2019-12-20 68.20 68.48 66.41 66.93 2201429
2019-12-23 67.02 67.50 65.93 66.15 1664335
2019-12-24 66.30 66.89 65.74 66.46 562588
2019-12-26 66.50 68.19 66.30 67.45 1387945
2019-12-27 67.51 67.96 66.51 66.64 955620
2019-12-30 66.56 67.18 65.52 66.79 1162743
2019-12-31 66.38 68.18 66.31 68.04 1352189
2020-01-02 68.80 69.24 68.02 68.72 1315723
2020-01-03 67.62 68.68 67.10 67.28 1128483
2020-01-06 66.63 70.50 65.81 70.32 3152028
2020-01-07 70.29 72.84 69.37 71.90 7004619
2020-01-08 71.81 73.29 71.03 72.55 2483510
2020-01-09 73.99 74.00 71.35 72.62 2776328
2020-01-10 73.08 73.80 72.25 73.09 1656235
2020-01-13 73.89 75.58 73.80 74.03 3348152
2020-01-14 74.32 75.12 72.26 73.16 1910801
2020-01-15 73.28 77.78 73.20 76.94 3963465
2020-01-16 78.00 78.79 75.11 76.11 2999426
2020-01-17 76.66 76.90 75.49 75.56 1357419
2020-01-21 75.56 77.12 74.32 76.73 1606683
2020-01-22 77.07 77.11 75.46 75.61 1501614
2020-01-23 75.67 75.97 74.21 74.47 1279050
2020-01-24 74.97 76.19 72.37 73.00 1660195
2020-01-27 71.33 72.13 70.32 70.44 1750696
2020-01-28 71.00 72.48 70.26 71.51 1598234
2020-01-29 72.51 74.14 71.21 73.58 1374490
2020-01-30 73.10 74.80 72.55 74.54 1425377
2020-01-31 74.27 76.67 73.30 76.30 2521702
2020-02-03 77.69 88.94 77.51 87.66 13023449
2020-02-04 91.04 93.30 83.50 85.79 10611018
2020-02-05 85.77 90.97 83.76 86.99 5126835
2020-02-06 87.00 89.44 85.26 87.26 2410793
2020-02-07 87.23 90.60 86.81 88.64 2636910
2020-02-10 89.09 89.98 86.91 89.67 2071618
2020-02-11 90.00 90.50 87.93 88.68 2731896
2020-02-12 88.66 89.50 86.52 88.28 1671131
2020-02-13 87.61 91.93 87.00 89.86 3406429
2020-02-14 90.88 91.71 89.81 90.95 2295039
2020-02-18 93.02 98.14 92.40 96.39 5669685
2020-02-19 100.32 105.08 99.75 103.93 7793793
2020-02-20 104.00 110.75 101.43 105.29 11293189
2020-02-21 104.03 104.29 98.09 101.76 5535908
2020-02-24 97.80 110.00 97.02 105.01 12172751
2020-02-25 108.52 111.80 104.47 107.08 13425942
2020-02-26 109.94 111.30 105.60 106.88 6885393
2020-02-27 109.43 118.00 107.60 113.55 13511847
2020-02-28 121.07 121.93 97.37 105.00 21710989
2020-03-02 109.35 114.50 102.50 113.11 10157444
2020-03-03 114.55 119.20 112.11 117.47 11033675
2020-03-04 118.51 119.97 113.11 116.80 12102566
2020-03-05 110.25 129.83 110.00 125.00 28149364
2020-03-06 119.65 122.00 107.00 114.32 22975681
2020-03-09 105.00 116.50 100.88 113.75 14571293
2020-03-10 113.80 113.80 105.00 108.49 10244041
2020-03-11 108.41 113.99 107.00 110.30 12594394
2020-03-12 106.25 113.87 104.39 109.47 12097921
2020-03-13 113.00 113.80 104.16 107.47 9233528
2020-03-16 105.00 119.87 103.20 107.86 17210658
2020-03-17 107.33 113.83 102.00 111.10 18721520
2020-03-18 111.00 119.00 108.85 118.71 13594333
2020-03-19 122.95 132.23 119.10 123.77 16248378
2020-03-20 129.00 135.98 124.00 130.55 13872634
2020-03-23 142.00 164.94 137.25 159.56 27681459
2020-03-24 154.00 155.00 133.88 135.18 22401325
2020-03-25 140.11 149.00 136.20 138.11 14743014
2020-03-26 140.51 146.65 138.20 141.15 9284038
2020-03-27 145.70 154.97 145.60 151.70 13271899
2020-03-30 160.76 161.69 147.20 150.88 15762176
2020-03-31 147.02 149.79 143.36 146.12 10023701
2020-04-01 144.50 144.60 135.18 137.00 11453262
2020-04-02 125.30 133.49 114.50 121.93 27313753
2020-04-03 124.30 128.48 120.11 128.20 12238129
2020-04-06 113.63 125.17 108.53 122.94 25378936
2020-04-07 118.01 118.44 109.57 113.75 20166162
2020-04-08 115.02 125.88 112.50 117.81 26243288
2020-04-09 117.80 125.50 114.00 124.51 15512973
2020-04-13 127.00 136.86 125.60 135.92 15411680
2020-04-14 141.07 145.20 139.01 141.89 11679919
2020-04-15 141.71 152.57 140.00 151.56 14193277
2020-04-16 149.92 154.25 146.80 150.26 15138170
2020-04-17 147.91 153.79 144.03 150.06 11328414
2020-04-20 153.30 155.00 148.25 148.99 11218689
2020-04-21 151.42 154.75 138.36 143.27 9709142
2020-04-22 147.10 152.28 145.10 150.25 6552834
2020-04-23 154.01 169.75 153.49 169.09 22159845
2020-04-24 177.15 181.50 158.30 158.80 44049511
2020-04-27 156.59 167.85 155.00 164.60 19783693
2020-04-28 165.00 166.00 155.25 156.72 13477842
2020-04-29 147.98 151.00 143.38 146.48 22033320
2020-04-30 139.99 143.80 133.68 135.17 16682256
2020-05-01 136.00 141.63 132.67 138.56 13806992
2020-05-04 140.77 144.98 140.45 143.44 9184748
2020-05-05 144.43 148.44 140.86 144.82 7376349
2020-05-06 145.47 150.74 144.09 149.59 6031085
2020-05-07 154.84 162.00 154.04 157.80 8388863
2020-05-08 160.00 161.16 152.70 155.40 7079101
2020-05-11 159.43 168.00 158.00 166.48 10142713
2020-05-12 168.00 168.23 160.05 161.04 7102604
2020-05-13 163.61 171.50 159.17 167.14 11081302
2020-05-14 168.26 170.80 162.89 167.91 6730504
2020-05-15 166.75 175.44 166.56 174.83 8540460
2020-05-18 170.03 173.44 162.64 164.69 9636750
2020-05-19 167.00 173.86 166.21 173.68 8485526
2020-05-20 173.53 175.64 170.53 175.48 6910014
2020-05-21 175.96 177.80 168.36 172.03 5525274
2020-05-22 171.86 175.89 170.20 171.06 4302150
2020-05-26 169.10 169.69 163.12 164.00 6689691
2020-05-27 158.01 162.22 149.16 161.97 10076711
2020-05-28 159.23 169.40 159.20 163.55 6393691
2020-05-29 168.00 179.99 167.86 179.48 15311278
2020-06-01 183.18 205.87 183.00 204.15 24394389
2020-06-02 210.25 212.69 197.32 208.08 36853399
2020-06-03 211.70 224.46 202.32 223.87 32390121
2020-06-04 221.00 223.00 207.60 210.35 20212598
2020-06-05 200.11 208.94 196.10 207.60 16298729
2020-06-08 204.35 211.44 198.66 209.83 10457504
2020-06-09 209.83 210.59 202.93 205.43 7521808
2020-06-10 208.89 221.53 208.26 221.02 12241109
2020-06-11 219.18 232.00 218.50 222.07 17615754
2020-06-12 224.79 231.45 216.75 219.52 8780413
2020-06-15 227.84 239.59 226.38 239.02 13959080
2020-06-16 235.99 243.50 231.82 242.56 11333313
2020-06-17 243.18 243.88 235.12 236.76 11704326
2020-06-18 240.39 242.61 238.22 241.57 9340944
2020-06-19 241.64 243.57 238.70 243.48 10077543
2020-06-22 247.47 254.90 247.29 251.27 11093697
2020-06-23 251.26 254.78 247.57 252.81 8791498
2020-06-24 254.50 258.75 248.60 255.90 9862774
2020-06-25 258.23 260.29 252.66 259.51 7490491
2020-06-26 260.52 261.62 250.36 256.80 17142899
2020-06-29 254.97 255.90 243.59 248.56 8436437
2020-06-30 249.87 256.83 248.35 253.54 6305519
2020-07-01 251.35 261.00 247.21 259.13 6803313
2020-07-02 261.00 263.80 258.00 261.74 5629042
2020-07-06 265.00 275.08 259.32 261.00 12250167
2020-07-07 261.55 266.45 258.10 262.10 7819728
2020-07-08 263.80 268.53 261.29 266.32 6012921
2020-07-09 269.01 272.70 264.22 269.52 5396039
2020-07-10 271.77 278.16 268.64 275.87 6354790
2020-07-13 278.63 281.00 256.34 260.30 9293047
2020-07-14 260.96 265.33 240.45 260.01 8713138
2020-07-15 253.70 257.50 248.12 256.22 6073639
2020-07-16 250.39 253.00 243.43 248.54 5420142
2020-07-17 247.17 250.94 241.29 246.54 4626550
2020-07-20 246.49 271.35 245.99 268.58 9784919
2020-07-21 268.75 269.75 258.20 260.44 4761971
2020-07-22 261.95 265.40 255.81 261.18 4581585
2020-07-23 260.84 264.90 249.21 251.50 4589358
2020-07-24 246.20 250.21 237.20 246.56 4303198
2020-07-27 249.28 252.97 246.22 252.33 3328563
2020-07-28 252.70 258.91 251.32 252.18 3366216
2020-07-29 255.55 259.93 251.15 252.39 3333748
2020-07-30 250.31 256.33 239.32 250.00 7926051
2020-07-31 253.50 255.20 248.36 253.91 3381064
2020-08-03 256.83 271.10 256.11 268.00 6787878
2020-08-04 268.00 269.19 262.00 267.34 3087253
2020-08-05 266.29 275.09 262.52 272.90 4517659
2020-08-06 273.87 274.48 263.91 268.25 3602884
2020-08-07 266.45 268.00 252.79 258.73 5024681
2020-08-10 259.14 261.44 244.54 250.00 5714036
2020-08-11 245.48 245.48 230.00 231.04 9730520
2020-08-12 232.30 239.40 230.75 236.72 3932256
2020-08-13 238.15 250.10 238.15 247.25 4749728
2020-08-14 249.44 252.43 242.40 244.91 3662809
2020-08-17 248.70 267.94 248.51 266.15 8959207
2020-08-18 271.72 277.78 265.50 276.80 6517049
2020-08-19 274.68 279.59 270.32 273.51 4674004
2020-08-20 274.45 290.88 273.99 290.69 9318392
2020-08-21 291.00 295.97 286.94 289.68 5250117
2020-08-24 293.00 293.87 274.11 282.28 6463517
2020-08-25 279.00 293.72 275.81 290.44 4602867
2020-08-26 293.00 302.00 290.85 295.27 5692064
2020-08-27 295.69 301.52 290.33 294.68 5560590
2020-08-28 299.22 303.58 297.26 299.27 5353424
2020-08-31 304.01 325.90 301.27 325.10 23468139
2020-09-01 439.51 478.00 410.68 457.69 53346788
2020-09-02 445.67 445.67 410.00 423.56 18866825
2020-09-03 399.55 409.90 367.00 381.32 20304337
2020-09-04 375.50 386.01 346.76 369.89 13230097
2020-09-08 350.70 365.50 345.68 350.88 7966481
2020-09-09 369.75 394.80 362.12 389.65 17325783
2020-09-10 400.00 407.82 378.36 384.48 11932129
2020-09-11 389.13 400.75 373.05 383.00 9297631
2020-09-14 391.74 404.36 386.13 403.51 7963100
2020-09-15 410.00 413.50 391.05 410.94 8495611
2020-09-16 406.27 419.42 404.22 408.17 6746892
2020-09-17 389.00 417.82 387.00 413.13 9260430
2020-09-18 419.80 442.00 407.50 438.73 22315720
2020-09-21 434.00 470.00 434.00 468.47 16843837
2020-09-22 477.00 494.90 458.75 492.60 16440579
2020-09-23 489.49 529.74 483.25 500.53 27051300
2020-09-24 487.01 502.25 457.69 464.98 17896568
2020-09-25 474.87 500.00 474.87 496.50 12906775
2020-09-28 502.41 519.77 479.57 487.66 17621339
2020-09-29 488.13 489.80 463.00 465.50 15241179
2020-09-30 464.21 481.56 462.00 470.11 8971123
2020-10-01 477.00 483.73 465.00 482.99 7859345
2020-10-02 485.01 507.49 481.00 482.23 12791720
2020-10-05 493.97 496.90 475.26 485.37 7534656
2020-10-06 480.51 487.90 473.22 478.25 6097682
2020-10-07 482.50 487.50 477.11 480.61 4449496
2020-10-08 484.00 489.49 475.58 478.55 4193060
2020-10-09 487.99 498.90 484.08 492.41 8719691
2020-10-12 501.43 506.11 490.48 491.54 6979462
2020-10-13 494.00 520.00 493.00 518.79 8941474
2020-10-14 518.78 519.80 498.60 509.25 8327654
2020-10-15 509.08 540.05 506.50 536.40 16520601
2020-10-16 544.00 565.45 543.25 559.00 13745750
2020-10-19 572.50 588.84 562.55 568.34 15193234
2020-10-20 572.33 575.69 534.59 537.02 12098179
2020-10-21 535.88 551.66 511.78 513.19 9215428
2020-10-22 521.78 530.43 503.47 520.54 8100869
2020-10-23 522.33 527.00 505.41 511.52 5377118
2020-10-26 520.49 541.11 510.31 517.79 10080795
2020-10-27 525.22 540.00 513.30 538.99 7227645
2020-10-28 549.50 553.86 511.50 516.01 8810070
2020-10-29 521.19 525.46 483.50 489.68 9207566
2020-10-30 481.50 495.95 457.02 460.91 8715083
2020-11-02 462.29 477.00 440.00 453.00 8051893
2020-11-03 456.33 461.88 445.01 451.51 6496995
2020-11-04 471.92 484.94 455.40 483.70 8048450
2020-11-05 497.99 499.35 480.76 496.73 6379939
2020-11-06 494.66 505.88 482.73 500.11 4265950
2020-11-09 433.00 446.47 402.00 413.24 18033547
2020-11-10 412.50 414.45 366.28 376.01 20751949
2020-11-11 391.65 419.80 385.00 413.34 16691084
2020-11-12 427.85 435.75 419.61 428.64 14935982
2020-11-13 425.99 428.47 396.87 403.58 11773787
2020-11-16 382.60 400.80 375.10 399.15 12054432
2020-11-17 406.29 411.50 396.32 401.63 6972081
2020-11-18 399.00 423.50 390.22 415.04 10974220
2020-11-19 408.99 427.89 407.50 414.29 8007026
2020-11-20 418.55 445.30 415.56 439.60 12586597
2020-11-23 432.01 436.51 417.88 430.28 8486030
2020-11-24 421.51 438.83 420.01 427.55 6148416
2020-11-25 435.85 448.48 433.33 443.72 8763739
2020-11-27 453.99 472.04 449.00 471.61 7276411
2020-11-30 485.70 486.83 460.00 478.36 16646500
2020-12-01 434.72 434.99 401.72 406.31 20916103
2020-12-02 399.00 424.55 394.57 412.86 10962837
2020-12-03 413.00 419.17 405.02 413.54 6306724
2020-12-04 409.26 418.88 408.19 410.01 4447314
2020-12-07 411.00 416.80 405.45 407.85 4427276
2020-12-08 408.87 419.50 406.75 412.00 5319440
2020-12-09 406.75 409.99 381.50 385.36 8956659
2020-12-10 382.73 399.00 380.27 397.96 4572146
2020-12-11 395.35 397.34 384.61 397.01 4677441
2020-12-14 388.95 396.75 376.68 395.99 6820120
2020-12-15 398.51 410.32 395.08 399.43 5144653
2020-12-16 400.49 406.56 393.46 404.00 4158539
2020-12-17 408.72 409.03 399.56 401.62 3792528
2020-12-18 403.80 408.11 398.25 406.01 6174772
2020-12-21 418.07 427.76 404.58 408.97 8557350
2020-12-22 408.50 413.50 396.50 409.00 4218767
2020-12-23 402.00 402.60 378.58 383.88 9554390
2020-12-24 383.88 384.88 375.00 375.17 3850734
2020-12-28 370.40 373.28 349.02 351.39 9454792
2020-12-29 350.66 359.91 350.13 353.75 6080283
2020-12-30 358.42 358.70 345.40 353.40 5474464
2020-12-31 351.77 351.83 336.10 337.32 6559744
2021-01-04 340.40 363.09 339.20 359.98 8598300
2021-01-05 360.39 365.01 349.00 360.83 4983521
2021-01-06 351.00 352.94 341.92 344.41 7124614
2021-01-07 346.00 354.48 341.60 342.50 5601170
2021-01-08 345.20 350.00 340.34 349.61 5009213
2021-01-11 344.98 349.96 336.85 337.71 3360357
2021-01-12 333.20 358.90 331.10 356.81 8972461
2021-01-13 360.00 384.23 348.65 364.63 14056546
2021-01-14 371.00 384.95 370.50 383.24 9310967
2021-01-15 397.71 404.44 382.07 384.53 12799509
2021-01-19 391.01 396.77 385.51 393.87 5709437
2021-01-20 399.11 399.53 378.32 382.80 5713892
2021-01-21 383.03 387.21 372.03 382.81 5180798
2021-01-22 380.99 385.29 376.38 383.40 2791585
2021-01-25 388.99 398.80 378.27 391.83 5178085
2021-01-26 391.08 395.82 372.20 374.39 5151261
2021-01-27 367.50 384.25 362.77 370.74 4557483
2021-01-28 368.00 383.31 363.86 378.59 3374206
2021-01-29 379.00 385.91 358.62 372.07 3958970
2021-02-01 369.00 382.78 368.13 381.93 3443852
2021-02-02 384.50 394.89 378.68 391.84 3780072
2021-02-03 395.79 395.79 379.00 380.47 3433077
2021-02-04 383.50 390.00 376.87 389.98 2528066
2021-02-05 387.86 420.00 387.86 419.59 9759071
2021-02-08 420.74 422.00 406.50 410.81 3737875
2021-02-09 411.69 434.67 410.31 430.03 5115390
2021-02-10 431.89 441.22 416.14 431.00 4738316
2021-02-11 433.99 443.75 429.51 432.77 3502618
2021-02-12 431.52 435.00 423.13 433.11 2077846
2021-02-16 438.80 451.77 436.70 444.51 4249151
2021-02-17 440.02 441.20 418.25 429.42 4006475
2021-02-18 426.75 428.88 414.00 417.91 2645328
2021-02-19 419.22 425.99 414.50 417.26 2195043
2021-02-22 408.50 411.72 390.60 394.34 4340255
2021-02-23 371.01 389.99 351.81 388.16 5558188
2021-02-24 383.13 388.68 375.62 385.23 3442360
2021-02-25 383.78 387.66 361.01 364.73 4585104
2021-02-26 367.95 377.09 356.17 373.61 4702413
2021-03-01 388.66 416.20 387.01 409.66 10044698
2021-03-02 439.60 440.00 371.82 372.79 18156568
2021-03-03 383.00 383.25 339.00 341.57 15526026
2021-03-04 347.80 358.30 333.00 343.09 10328083
2021-03-05 345.39 347.75 314.38 337.43 8255524
2021-03-08 334.99 339.35 309.00 310.93 6899076
2021-03-09 331.95 343.58 320.80 342.11 5705183
2021-03-10 347.99 355.69 333.01 336.03 4729969
2021-03-11 347.99 357.40 338.80 355.17 3915392
2021-03-12 342.01 350.44 338.43 346.39 2960750
2021-03-15 347.08 351.56 343.50 350.00 1993509
2021-03-16 351.99 355.49 333.69 335.08 3333166
2021-03-17 328.57 340.54 322.66 336.65 3593229
2021-03-18 330.00 330.33 316.00 316.32 5446757
2021-03-19 316.83 327.98 313.63 326.26 4981385
2021-03-22 329.45 333.89 327.01 328.50 2947934
2021-03-23 330.00 347.40 329.35 339.76 5723818
2021-03-24 338.68 339.99 314.35 314.96 4924523
2021-03-25 310.95 320.63 308.31 314.85 3564820
2021-03-26 312.89 320.00 306.75 319.95 3219843
2021-03-29 317.07 322.97 305.78 308.39 3041416
2021-03-30 305.00 314.88 302.32 313.19 2837135
2021-03-31 315.24 325.74 311.13 321.29 2773222
2021-04-01 325.98 338.91 325.50 326.23 2853899
2021-04-05 327.83 328.50 313.10 323.96 3024709
2021-04-06 323.75 332.66 321.66 329.79 3767050
2021-04-07 329.11 333.44 319.23 323.08 4197653
2021-04-08 326.85 333.99 326.00 331.28 2821481
2021-04-09 329.10 329.82 319.42 322.65 3216481
2021-04-12 318.10 322.38 315.19 321.51 2964475
2021-04-13 327.36 343.71 325.50 342.75 5298165
2021-04-14 344.72 345.02 328.63 329.20 2844896
2021-04-15 334.15 338.42 327.46 332.38 3360706
2021-04-16 330.27 333.75 326.87 329.95 2476528
2021-04-19 327.52 337.80 320.50 324.33 3131938
2021-04-20 326.73 327.55 316.36 321.78 2282512
2021-04-21 317.01 323.11 313.50 322.76 1917537
2021-04-22 322.67 338.05 322.67 328.32 3328347
2021-04-23 331.49 338.55 328.24 336.88 2446094
2021-04-26 337.51 338.00 329.21 336.42 2286662
2021-04-27 336.39 341.68 330.89 333.49 2208306
2021-04-28 330.24 334.70 326.05 331.25 1437552
2021-04-29 331.16 332.50 318.89 321.10 3121077
2021-04-30 318.03 326.28 317.24 319.57 2152491
2021-05-03 320.24 321.13 311.53 313.92 2253018
2021-05-04 310.96 311.50 298.77 304.85 3727585
2021-05-05 306.53 310.98 294.50 297.59 2582590
2021-05-06 295.20 295.20 285.61 293.05 3369092
2021-05-07 295.44 304.70 292.71 295.24 2446247
2021-05-10 293.01 293.94 286.04 288.49 2507782
2021-05-11 273.91 302.00 273.20 300.25 4084394
2021-05-12 291.05 296.53 282.41 289.70 3419846
2021-05-13 293.98 296.61 275.80 290.16 4608514
2021-05-14 292.15 309.18 292.15 307.89 4357291
2021-05-17 304.83 311.91 301.93 308.93 2905553
2021-05-18 309.41 322.25 304.97 312.86 3311947
2021-05-19 301.58 311.51 299.00 310.46 1728378
2021-05-20 314.25 325.95 313.03 324.71 3029444
2021-05-21 328.21 329.45 316.06 316.40 2057281
2021-05-24 318.52 324.03 316.50 321.56 1855034
2021-05-25 322.71 325.51 316.08 321.28 2160143
2021-05-26 324.30 329.46 323.24 326.05 2374274
2021-05-27 324.11 331.00 317.55 326.43 3622149
2021-05-28 330.51 336.33 329.63 331.53 2745710
2021-06-01 333.33 336.14 321.70 327.72 6607106
2021-06-02 331.88 333.79 322.21 327.11 6252059
2021-06-03 320.11 325.83 318.25 319.01 3107262
2021-06-04 321.59 338.99 319.77 336.00 5604900
2021-06-07 332.67 344.93 331.12 342.66 4538681
2021-06-08 343.00 350.15 339.22 341.26 2842679
2021-06-09 330.63 340.34 330.23 333.63 2721234
2021-06-10 332.05 346.88 331.00 346.50 2809175
2021-06-11 347.64 367.96 345.10 366.40 6783411
2021-06-14 361.87 369.58 359.40 365.91 3444302
2021-06-15 364.50 364.50 357.05 359.00 2587908
2021-06-16 357.82 366.83 355.41 361.83 2669178
2021-06-17 358.21 374.52 358.21 372.95 3416645
2021-06-18 374.01 379.89 370.93 374.24 4569088
2021-06-21 368.78 372.62 363.29 369.25 1896884
2021-06-22 368.51 377.00 368.50 374.65 1998979
2021-06-23 375.00 382.71 373.99 376.92 2358930
2021-06-24 378.45 382.50 372.32 373.40 2438864
2021-06-25 374.07 374.08 364.08 372.47 3647178
2021-06-28 375.94 393.33 374.50 388.86 3459901
2021-06-29 388.85 395.44 382.77 394.73 2582740
2021-06-30 395.00 395.43 385.54 387.03 2249364
2021-07-01 386.12 390.11 382.00 386.48 1468446
2021-07-02 390.48 398.72 386.55 388.89 2066642
2021-07-06 392.58 403.47 391.56 401.12 3436160
2021-07-07 403.86 406.48 393.30 393.91 2026580
2021-07-08 386.00 390.50 377.50 386.01 2748854
2021-07-09 381.02 387.53 377.79 385.08 1918192
2021-07-12 385.41 390.88 378.27 379.12 1902545
2021-07-13 379.04 384.50 375.41 378.39 1757416
2021-07-14 380.80 381.31 360.45 360.61 2599594
2021-07-15 363.93 368.58 355.35 356.81 2399727
2021-07-16 359.87 365.50 354.34 361.97 1887136
2021-07-19 356.33 357.50 343.82 354.20 7787637
2021-07-20 357.83 359.24 347.08 355.81 4061077
2021-07-21 355.34 355.80 348.33 352.97 2953384
2021-07-22 357.03 367.10 356.21 361.39 3096011
2021-07-23 361.60 362.50 351.00 359.23 2874302
2021-07-26 366.48 375.83 362.50 373.14 3842000
2021-07-27 374.76 377.70 357.87 367.54 3079957
2021-07-28 368.48 374.15 364.23 369.49 1870739
2021-07-29 376.07 396.89 375.00 386.02 6662141
2021-07-30 380.51 392.00 377.53 378.10 2872548
2021-08-02 378.00 382.42 364.00 378.96 3163580
2021-08-03 378.13 385.62 371.59 374.88 2190911
2021-08-04 376.88 403.00 376.50 400.58 5563798
2021-08-05 395.73 404.35 391.82 398.68 3427584
2021-08-06 392.30 395.00 380.70 383.47 3092007
2021-08-09 384.93 385.50 378.20 383.34 2306576
2021-08-10 385.70 392.78 371.58 372.55 2806522
2021-08-11 374.92 375.98 352.75 358.56 3510796
2021-08-12 358.34 364.15 355.02 362.86 2063812
2021-08-13 362.22 363.39 353.59 355.24 1745629
2021-08-16 354.60 355.00 342.57 348.41 2407434
2021-08-17 345.50 349.46 341.30 345.54 1991482
2021-08-18 345.50 346.97 339.05 340.93 2092661
2021-08-19 336.24 337.99 331.45 332.38 2475954
2021-08-20 333.45 344.36 333.45 336.86 2356240
2021-08-23 338.23 342.49 336.79 341.30 2147316
2021-08-24 344.42 346.33 337.76 340.25 1778083
2021-08-25 341.64 344.05 336.79 337.74 2039229
2021-08-26 350.75 357.93 340.25 340.63 4849031
2021-08-27 343.88 344.78 337.65 340.81 3096215
2021-08-30 341.70 348.30 339.65 347.50 10094423
2021-08-31 294.00 295.87 288.30 289.50 34582851
2021-09-01 292.85 299.40 290.05 290.86 14996030
2021-09-02 292.80 296.69 290.41 295.09 6652997
2021-09-03 295.33 301.81 292.03 298.29 6131395
2021-09-07 298.30 300.98 294.80 299.96 4256775
2021-09-08 299.55 299.96 290.53 293.60 3934430
2021-09-09 292.16 297.57 291.13 295.86 3350142
2021-09-10 296.91 306.26 296.81 301.50 6094949
2021-09-13 300.16 300.28 289.82 290.24 4916085
2021-09-14 290.34 291.88 280.92 281.44 6036816
2021-09-15 282.33 283.07 277.02 279.12 4647403
2021-09-16 277.68 279.29 273.50 278.22 4676349
2021-09-17 279.79 287.78 278.37 287.68 5423407
2021-09-20 278.65 285.00 276.91 280.67 3905341
2021-09-21 281.03 281.17 275.07 278.24 4168329
2021-09-22 276.20 279.39 275.25 277.95 2973663
2021-09-23 279.91 280.36 275.45 276.19 2867881
2021-09-24 274.64 275.90 267.19 272.36 4051722
2021-09-27 269.49 275.24 266.11 272.88 3084096
2021-09-28 269.49 270.62 259.80 261.89 5212907
2021-09-29 262.32 266.86 256.88 257.41 4316320
2021-09-30 257.39 264.88 255.25 261.50 4733067
2021-10-01 268.77 274.57 262.70 267.51 8664771
2021-10-04 264.24 264.57 253.41 259.58 5004600
2021-10-05 259.84 262.74 256.85 257.12 3712081
2021-10-06 251.30 257.88 250.11 253.65 3905535
2021-10-07 254.43 258.48 253.81 256.27 2672193
2021-10-08 257.23 260.54 253.63 255.05 2265296
2021-10-11 252.18 258.41 252.00 253.97 1722495
2021-10-12 255.27 257.34 253.10 255.49 3061119
2021-10-13 257.74 268.28 257.30 266.24 3770608
2021-10-14 270.50 274.00 266.84 267.01 3066928
2021-10-15 267.00 267.98 264.25 266.32 2796397
2021-10-18 265.67 274.83 265.50 274.23 2649167
2021-10-19 274.53 279.81 273.83 276.40 2379428
2021-10-20 277.35 280.20 272.68 275.71 1740728
2021-10-21 273.64 278.14 272.60 274.78 1496567
2021-10-22 283.51 286.66 276.12 277.58 3320476
2021-10-25 276.04 282.98 275.72 279.79 2925569
2021-10-26 283.33 286.94 277.77 278.70 2421967
2021-10-27 278.94 282.48 272.25 272.81 3104808
2021-10-28 271.16 278.26 269.21 276.58 1594774
2021-11-01 273.20 279.47 271.34 278.94 2773158
2021-11-02 281.10 286.45 276.27 280.29 2092710
2021-11-03 280.22 286.05 274.03 285.66 2435759
2021-11-04 286.22 291.31 280.73 282.20 1986800
2021-11-05 267.10 275.64 259.77 264.70 5420965
2021-11-08 262.65 263.18 257.94 259.90 3944114
2021-11-09 260.99 265.66 257.57 258.40 3022512
2021-11-10 257.01 259.47 249.00 251.26 4903872
2021-11-11 251.27 253.19 245.16 247.60 3286194
2021-11-12 248.38 255.14 245.53 254.97 3173610
2021-11-15 255.00 265.33 255.00 263.71 3994862
2021-11-16 263.00 268.88 261.21 264.49 1972023
2021-11-17 264.00 266.19 261.52 263.71 2417296
2021-11-18 260.88 263.50 254.58 255.75 2360160
2021-11-19 262.24 265.23 249.33 251.30 3882732
2021-11-22 249.26 251.70 238.20 242.28 8012833
2021-11-23 218.05 218.61 195.80 206.64 25297461
2021-11-24 203.90 211.50 202.02 208.30 9218637
2021-11-29 216.43 219.36 208.46 218.98 7035440
2021-11-30 220.66 221.41 207.40 211.41 5916217
2021-12-01 211.42 211.50 196.27 197.71 7587130
2021-12-02 195.44 198.49 188.37 191.75 6610833
2021-12-03 187.73 187.83 177.12 183.92 8934232
2021-12-06 180.64 186.13 175.27 185.84 4157872
2021-12-07 187.85 190.87 185.58 189.06 3988298
2021-12-08 188.29 195.98 184.30 194.86 3320757
2021-12-09 195.17 198.51 185.65 188.27 3797215
2021-12-10 188.27 191.36 183.91 185.25 2174579
2021-12-13 181.86 188.97 181.00 184.57 2767816
2021-12-14 180.57 183.42 178.80 181.94 3511246
2021-12-15 181.13 185.47 174.66 183.73 4792266
2021-12-16 183.79 185.72 177.00 182.40 4224447
2021-12-17 184.12 201.69 183.36 199.74 10512603
2021-12-20 205.00 205.22 197.02 197.97 7774054
2021-12-21 199.04 200.53 191.67 199.42 4246782
2021-12-22 197.05 200.25 190.42 193.13 2865894
2021-12-23 191.00 193.41 186.65 191.65 3106628
2021-12-27 189.54 190.44 185.66 187.44 3070994
2021-12-28 186.60 190.63 183.09 183.77 3132495
2021-12-29 184.00 185.21 179.79 181.81 2565682
2021-12-30 182.32 192.91 180.84 190.52 4141928
2021-12-31 189.20 191.61 183.62 183.91 2817386
2022-01-03 184.44 184.91 177.24 184.26 3175166
2022-01-04 183.32 183.56 172.10 179.85 5269802
2022-01-05 175.98 183.67 174.29 174.88 3772259
2022-01-06 173.09 181.88 171.23 176.33 4002529
2022-01-07 176.05 180.67 170.72 171.60 3089411
2022-01-10 169.32 173.23 164.90 172.56 3502327
2022-01-11 172.15 178.88 169.45 175.97 2410998
2022-01-12 177.00 179.90 169.70 170.65 2704254
2022-01-13 170.10 170.39 162.00 162.10 4612516
2022-01-14 161.42 164.89 156.88 159.72 4700697
2022-01-18 156.32 162.98 156.00 157.70 4364412
2022-01-19 158.65 162.99 156.94 157.23 3305196
2022-01-20 159.55 163.48 155.65 155.81 3710654
2022-01-21 153.98 156.91 147.11 147.66 5722561
2022-01-24 141.68 153.24 138.91 152.95 8235232
2022-01-25 150.00 152.14 142.12 145.89 5122217
2022-01-26 150.03 152.00 138.89 140.33 4888340
2022-01-27 143.60 143.81 136.17 136.81 3580275
2022-01-28 137.58 143.89 134.70 143.81 3682700
2022-01-31 146.67 154.34 145.90 154.28 4960859
2022-02-01 155.23 155.95 150.07 155.68 3315996
2022-02-02 155.79 156.05 146.58 148.11 3063437
2022-02-03 144.07 146.45 137.35 137.94 3355981
2022-02-04 139.30 145.21 136.92 144.10 3457854
2022-02-07 144.59 147.48 139.78 141.44 2531119
2022-02-08 139.36 143.19 137.28 142.69 2565110
2022-02-09 146.49 149.81 143.90 149.60 3067123
2022-02-10 145.78 152.69 144.29 145.72 3348835
2022-02-11 146.97 150.48 140.16 141.24 2690370
2022-02-14 142.42 147.74 141.11 142.09 2538889
2022-02-15 144.44 147.15 141.10 146.90 3043753
2022-02-16 144.49 144.69 136.40 138.51 3928926
2022-02-17 137.63 137.74 128.93 129.38 4944736
2022-02-18 130.13 131.94 124.71 126.96 5435014
2022-02-22 125.06 130.73 124.98 126.61 4445964
2022-02-23 127.99 128.15 120.10 120.10 4634693
2022-02-24 114.74 128.74 114.26 126.97 6998541
2022-02-25 129.05 129.06 120.02 125.32 5242599
2022-02-28 126.79 135.09 125.10 132.60 12033137
2022-03-01 128.57 136.00 122.13 122.78 11541560
2022-03-02 122.25 122.89 114.52 121.61 7224285
2022-03-03 122.00 122.06 111.95 113.11 6211452
2022-03-04 114.10 116.19 108.43 108.94 6227090
2022-03-07 111.13 115.24 107.72 107.88 6240205
2022-03-08 106.67 114.29 105.00 108.49 5581784
2022-03-09 111.84 111.84 108.06 109.08 6427507
2022-03-10 105.84 106.90 101.06 103.33 5030777
2022-03-11 103.48 103.49 97.90 98.12 6454629
2022-03-14 97.50 102.16 94.51 94.64 6715662
2022-03-15 96.09 100.60 95.26 98.97 7001747
2022-03-16 100.55 106.88 100.17 106.84 8003038
2022-03-17 106.46 111.33 105.00 111.29 4967538
2022-03-18 109.49 117.84 109.21 116.28 8521832
2022-03-21 115.01 119.89 113.35 116.87 5941501
2022-03-22 116.01 122.24 115.40 119.80 5003148
2022-03-23 117.22 120.27 115.95 116.81 3443344
2022-03-24 117.35 117.78 113.97 117.75 3332021
2022-03-25 117.13 117.58 112.45 113.93 4217677
2022-03-28 114.87 118.31 113.63 117.45 3289344
2022-03-29 119.98 126.53 119.98 126.26 4757130
2022-03-30 124.26 127.37 121.23 122.39 3987789
2022-03-31 122.75 122.81 117.16 117.23 2903091
2022-04-01 117.56 120.50 116.11 118.02 2793292
2022-04-04 119.39 124.99 118.33 124.28 3081278
2022-04-05 123.92 126.44 120.43 122.02 4906459
2022-04-06 118.03 118.56 113.34 116.09 5161483
2022-04-07 115.14 118.12 111.33 114.32 3498047
2022-04-08 112.37 113.27 109.39 110.90 3953271
2022-04-11 107.91 111.11 106.41 109.05 3902782
2022-04-12 111.69 114.70 106.24 106.58 3249599
2022-04-13 106.30 115.83 105.16 114.89 4677812
2022-04-14 114.66 114.66 110.14 110.31 4499615
2022-04-18 109.73 109.93 103.62 105.74 4152455
2022-04-19 105.44 112.33 104.07 111.18 3289391
2022-04-20 109.53 109.91 103.40 103.70 4512050
2022-04-21 105.20 108.49 100.55 100.95 4395301
2022-04-22 101.16 104.99 99.30 100.17 3784423
2022-04-25 99.51 103.09 98.90 102.44 2724189
2022-04-26 100.75 101.68 96.00 98.36 3786042
2022-04-27 97.69 102.04 97.30 97.62 3522690
2022-04-28 98.10 103.92 95.72 102.56 3585167
2022-04-29 102.67 107.84 99.40 99.57 3608956
2022-05-02 99.15 105.08 98.17 104.79 3164651
2022-05-03 104.11 106.99 102.13 103.53 2103242
2022-05-04 103.96 109.34 99.30 108.98 3750963
2022-05-05 107.13 107.36 99.32 100.84 3661612
2022-05-06 100.49 102.03 94.01 96.38 4635546
2022-05-09 94.05 96.83 91.65 92.34 5766253
2022-05-10 95.60 98.07 87.34 90.68 6315123
2022-05-11 88.93 94.16 84.17 84.80 6182562
2022-05-12 81.13 87.79 79.03 84.97 7178844
2022-05-13 88.72 95.63 88.25 94.84 5687602
2022-05-16 93.43 95.83 88.66 88.92 4501282
2022-05-17 91.36 95.10 86.41 90.94 4208820
2022-05-18 88.68 91.11 84.04 84.69 3854185
2022-05-19 85.74 93.49 84.69 90.94 4746869
2022-05-20 92.62 94.85 85.55 89.74 4741373
2022-05-23 89.87 90.25 85.57 89.33 11240310
2022-05-24 94.56 97.09 87.33 94.34 27414949
2022-05-25 94.14 104.27 94.00 102.34 13892039
2022-05-26 101.90 108.17 101.77 107.00 10633582
2022-05-27 108.00 111.24 105.55 110.42 7097145
2022-05-31 112.64 112.87 105.58 107.45 5930245
2022-06-01 107.96 110.89 104.92 107.65 4700753
2022-06-02 107.43 114.08 107.03 112.24 4991808
2022-06-03 109.66 111.80 107.30 109.42 3882056
2022-06-06 112.33 112.91 108.51 111.01 2867515
2022-06-07 110.50 115.32 109.05 115.04 3951886
2022-06-08 115.40 116.90 113.16 115.46 3583910
2022-06-09 112.17 116.17 110.34 110.40 4302582
2022-06-10 106.93 110.99 106.12 109.07 5774878
2022-06-13 102.82 106.38 102.12 103.32 7183928
2022-06-15 107.50 114.73 106.13 112.93 5954516
2022-06-16 108.10 109.65 104.15 106.09 4714553
2022-06-17 107.10 111.92 106.39 110.00 6143372
2022-06-21 112.15 117.37 110.86 113.82 6176200
2022-06-22 112.03 119.53 111.77 115.17 5490304
2022-06-23 116.24 118.40 110.67 117.67 5464375
2022-06-24 118.81 122.99 118.12 122.64 12212797
2022-06-27 122.48 123.73 117.68 119.82 3457164
2022-06-28 119.82 122.09 112.86 113.13 3694904
2022-06-29 112.93 113.72 110.04 111.87 2711793
2022-06-30 110.00 111.00 104.78 107.97 4249588
2022-07-01 108.77 111.98 106.83 110.97 2800258
2022-07-05 110.56 120.75 108.41 120.42 5315937
2022-07-06 120.68 123.96 116.57 117.06 4198147
2022-07-07 116.50 121.26 116.33 120.74 3036624
2022-07-08 118.62 124.05 117.66 119.80 3261741
2022-07-11 117.16 117.54 107.73 108.38 5465160
2022-07-12 109.79 113.60 106.91 107.99 4205070
2022-07-13 103.64 105.40 99.80 101.01 7902955
2022-07-14 101.35 101.44 96.84 97.35 5552646
2022-07-15 97.86 99.97 96.11 99.85 4714444
2022-07-18 101.98 102.18 98.49 98.92 6516548
2022-07-19 100.40 102.22 97.65 102.08 2829546
2022-07-20 103.49 109.87 103.38 107.09 4298143
2022-07-21 107.50 111.27 107.30 110.85 2982121
2022-07-22 111.00 112.95 105.69 106.55 2656806
2022-07-25 106.39 106.96 103.91 106.10 2039827
2022-07-26 105.03 105.13 100.01 100.33 2878190
2022-07-27 102.16 106.46 100.55 105.91 3182827
2022-07-28 104.46 106.90 100.81 106.22 2380026
2022-07-29 105.49 105.49 101.01 103.86 3975872
2022-08-01 103.38 107.92 101.85 105.39 2386198
2022-08-02 103.04 109.98 102.90 108.16 2519945
2022-08-03 109.31 114.00 109.22 112.97 2653527
2022-08-04 114.07 115.00 110.14 112.86 2149790
2022-08-05 110.00 114.32 108.74 113.85 2639924
2022-08-08 114.77 119.82 113.82 114.74 2832491
2022-08-09 111.78 112.80 104.91 105.29 5822801
2022-08-10 111.35 112.42 108.80 112.01 3756635
2022-08-11 114.00 114.99 107.24 108.06 4067818
2022-08-12 109.41 110.09 107.28 109.52 2488947
2022-08-15 109.41 113.79 108.35 113.23 2737397
2022-08-16 107.82 109.93 103.32 109.19 7520089
2022-08-17 106.22 107.35 102.02 102.38 4257231
2022-08-18 101.76 104.57 100.64 103.18 3091727
2022-08-19 100.90 102.15 98.80 99.50 3747909
2022-08-22 98.20 100.14 96.48 97.44 8274052
2022-08-23 84.56 87.59 81.13 81.32 31475420
2022-08-24 81.64 85.07 80.50 83.61 11133299
2022-08-25 83.60 85.76 82.43 85.72 5409744
2022-08-26 84.15 85.02 80.28 81.41 5927420
2022-08-29 80.37 82.95 80.12 81.00 5210989
2022-08-30 82.00 82.75 79.82 81.42 4142489
2022-08-31 82.97 83.47 79.34 80.40 4837961
2022-09-01 79.29 81.24 77.79 81.14 6795396
2022-09-02 82.01 83.31 80.05 80.79 4570864
2022-09-06 80.56 81.08 79.57 80.02 3576117
2022-09-07 79.96 81.36 79.34 81.02 4329567
2022-09-08 80.24 81.47 79.40 80.23 3674747
2022-09-09 81.59 83.70 81.54 82.62 3966735
2022-09-12 82.43 84.78 82.43 84.08 3928893
2022-09-13 80.00 80.15 78.62 78.86 4654485
2022-09-14 78.86 80.41 77.93 79.59 4196516
2022-09-15 78.64 81.97 78.26 80.21 4247486
2022-09-16 78.14 79.23 77.33 78.68 6150658
2022-09-19 78.06 79.00 76.75 78.32 4515016
2022-09-20 77.45 78.84 76.76 77.09 3157797
2022-09-22 75.00 75.77 74.33 74.54 4116238
2022-09-23 74.16 74.95 73.32 74.45 3944735
2022-09-26 74.82 76.87 73.24 73.33 3068756
2022-09-27 74.90 75.99 72.96 74.26 3576451
2022-09-28 74.31 76.23 74.05 75.89 2856677
2022-09-29 74.27 75.22 73.60 74.47 2933170
2022-09-30 74.60 76.25 73.48 73.59 3539688
2022-10-03 73.91 74.87 71.69 73.94 4182048
2022-10-04 75.83 78.45 75.73 77.54 4703024
2022-10-05 75.58 77.87 74.96 77.52 2604486
2022-10-06 77.73 79.00 76.96 78.35 2185828
2022-10-07 75.64 78.33 75.36 76.59 4464224
2022-10-10 75.99 76.20 72.29 73.72 4777496
2022-10-11 71.46 74.55 70.44 73.71 5389717
2022-10-12 74.29 76.55 73.40 75.22 3941046
2022-10-13 71.65 75.42 71.65 74.73 5754519
2022-10-14 75.75 76.90 72.14 72.29 2834850
2022-10-17 75.06 77.43 74.51 76.69 3431629
2022-10-18 79.52 80.78 77.33 78.23 3539368
2022-10-19 77.52 78.04 75.59 76.33 1955838
2022-10-20 76.67 81.50 76.58 79.96 4156944
2022-10-21 79.64 81.10 77.60 80.98 3312125
2022-10-24 80.40 80.66 78.18 80.61 2731610
2022-10-25 81.54 84.13 81.46 84.09 2992339
2022-10-26 82.35 85.46 82.19 83.37 2602046
2022-10-27 83.68 85.03 82.47 82.61 2579446
2022-10-28 81.74 84.25 81.32 84.21 2370847
2022-10-31 83.69 84.58 82.34 83.44 1908579
2022-11-01 85.50 86.31 82.79 82.89 1834899
2022-11-02 83.28 84.36 78.59 78.60 3381008
2022-11-03 77.80 81.23 77.23 78.39 3156403
2022-11-04 79.44 79.74 75.84 77.46 3969321
2022-11-07 78.07 80.32 77.26 79.61 3317812
2022-11-08 80.22 81.94 78.01 78.31 3987064
2022-11-09 77.53 77.53 70.92 71.84 6019832
2022-11-10 76.87 82.35 76.75 82.23 4908612
2022-11-11 81.46 89.67 80.05 88.32 5906383
2022-11-14 86.72 87.99 84.21 84.35 2883604
2022-11-15 88.25 89.37 85.72 87.44 2776473
2022-11-16 85.06 85.23 83.13 83.50 2709428
2022-11-17 81.20 83.21 80.34 82.59 2284052
2022-11-18 83.34 83.61 80.14 81.64 3125282
2022-11-21 81.21 82.52 79.77 80.26 7234041
2022-11-22 75.18 77.44 71.90 77.15 15729440
2022-11-23 76.14 77.28 74.85 76.14 4938113
2022-11-25 75.31 76.99 74.83 75.40 2657967
2022-11-28 74.72 76.50 71.30 71.59 6250485
2022-11-29 71.66 72.62 70.29 70.57 4879279
2022-11-30 70.76 75.44 69.54 75.43 6213776
2022-12-01 75.89 81.69 75.86 77.43 4777665
2022-12-02 74.58 76.36 73.85 74.31 3296331
2022-12-05 74.26 75.22 72.54 72.90 2942953
2022-12-06 72.79 73.00 70.88 71.47 2661097
2022-12-07 71.25 71.47 69.74 69.87 3422126
2022-12-08 70.12 72.41 68.88 72.36 3056346
2022-12-09 72.33 73.74 71.85 72.16 2185167
2022-12-12 70.91 73.72 70.11 73.69 2836948
2022-12-13 77.53 79.38 73.01 74.05 4017849
2022-12-14 73.65 75.08 72.03 73.22 3570283
2022-12-15 71.68 72.31 69.81 70.20 3706246
2022-12-16 69.82 70.79 69.55 69.86 4695561
2022-12-19 69.41 70.25 68.85 69.09 3182483
2022-12-20 68.45 70.34 67.92 68.56 2936000
2022-12-21 68.71 70.96 67.88 69.93 3253741
2022-12-22 68.37 68.58 64.83 65.94 4180055
2022-12-23 65.61 66.66 65.01 65.89 2209187
2022-12-27 64.75 66.18 63.55 65.46 3581785
2022-12-28 65.25 66.85 64.77 65.36 2311161
2022-12-29 66.28 68.35 66.18 68.00 2135279
2022-12-30 66.55 67.82 66.36 67.74 1874555
2023-01-03 69.01 69.33 66.16 66.66 2797598
2023-01-04 67.62 68.01 65.88 67.65 3209566
2023-01-05 66.80 67.12 64.93 65.62 2040108
2023-01-06 65.97 69.90 65.60 69.51 4079795
2023-01-09 69.81 72.17 68.58 70.08 3403017
2023-01-10 69.54 71.24 69.53 70.86 1851248
2023-01-11 70.98 71.37 68.70 70.01 3343545
2023-01-12 69.83 70.03 67.63 69.91 3177681
2023-01-13 69.09 70.60 68.63 69.49 2344180
2023-01-17 69.50 70.20 67.78 69.87 3776831
2023-01-18 71.00 71.37 67.43 67.48 3085849
2023-01-19 66.29 67.86 66.25 66.84 2180093
2023-01-20 67.08 69.77 66.69 69.50 2838607
2023-01-23 69.00 71.51 68.25 70.97 2835039
2023-01-24 70.79 71.84 69.20 69.43 2227885
2023-01-25 68.11 69.36 66.06 68.89 3202673
2023-01-26 70.43 72.37 69.76 71.58 2669993
2023-01-27 71.04 74.54 70.79 74.15 3556909
2023-01-30 73.09 78.44 73.08 73.50 7108356
2023-01-31 73.50 75.02 73.36 75.00 2832733
2023-02-01 75.48 78.50 73.90 78.11 3161119
2023-02-02 80.23 84.42 79.51 82.84 5428386
2023-02-03 79.62 81.98 78.74 79.54 3488154
2023-02-06 77.88 79.23 76.34 77.07 2862184
2023-02-07 77.49 85.13 76.01 84.66 14656771
2023-02-08 83.53 84.44 79.18 79.35 5372559
2023-02-09 80.46 80.66 76.46 76.77 4015914
2023-02-10 75.76 75.87 72.87 74.21 3305117
2023-02-13 75.10 76.51 73.60 76.48 2941291
2023-02-14 75.63 77.99 74.25 77.90 3308624
2023-02-15 77.67 80.80 76.99 80.77 2338422
2023-02-16 78.59 80.43 77.56 77.91 3205399
2023-02-17 76.91 77.10 74.30 76.11 3002058
2023-02-21 74.02 75.15 72.27 72.47 2884858
2023-02-22 73.09 74.25 72.73 73.39 4489377
2023-02-23 74.37 75.04 72.66 74.57 2948375
2023-02-24 72.40 74.57 72.19 73.93 3062819
2023-02-27 74.90 75.37 73.20 73.72 8477340
2023-02-28 75.96 76.98 72.89 74.59 18552099
2023-03-01 74.20 75.80 69.35 69.62 7258271
2023-03-02 68.90 71.31 68.90 70.63 4093615
2023-03-03 69.13 71.41 68.93 70.81 4358032
2023-03-06 71.23 73.11 70.63 71.33 3246301
2023-03-07 71.64 73.05 69.47 69.65 3100882
2023-03-08 69.92 70.33 68.29 68.91 2775799
2023-03-09 68.81 69.71 67.14 67.62 4020068
2023-03-10 66.20 68.43 64.46 67.12 5660659
2023-03-13 66.33 69.95 65.62 68.67 4290671
2023-03-14 69.99 70.80 68.19 68.99 2299409
2023-03-15 68.10 71.20 68.10 71.03 3477206
2023-03-16 71.33 72.20 69.87 70.59 4271889
2023-03-17 70.55 70.60 68.57 69.19 3763431
2023-03-20 68.88 69.33 67.40 69.30 3578337
2023-03-21 69.72 71.89 69.18 71.85 2456557
2023-03-22 71.72 72.16 68.69 68.75 2821058
2023-03-23 69.44 70.73 68.71 69.19 3849430
2023-03-24 68.25 69.05 67.76 69.04 1719329
2023-03-27 69.69 70.20 67.85 68.57 2168352
2023-03-28 68.57 68.96 67.35 68.54 2073264
2023-03-29 69.72 71.07 69.60 70.60 3027792
2023-03-30 71.61 72.92 71.22 72.04 2833871
2023-03-31 72.48 74.33 72.13 73.84 4311384
2023-04-03 73.17 73.77 72.37 73.67 2304713
2023-04-04 74.15 74.41 72.90 73.64 1812528
2023-04-05 73.01 73.06 70.14 71.10 3576935
2023-04-06 70.72 72.10 69.56 71.85 2074351
2023-04-10 71.18 71.33 69.66 71.17 2136990
2023-04-11 68.87 70.80 68.25 70.00 4037278
2023-04-12 71.17 71.53 67.46 67.49 2906473
2023-04-13 67.74 70.89 67.74 70.18 3255059
2023-04-14 69.57 70.10 68.70 69.50 3706908
2023-04-17 68.00 69.20 67.50 67.62 7925768
2023-04-18 68.30 68.45 67.05 67.27 2548948
2023-04-19 66.50 68.36 66.38 67.75 2903379
2023-04-20 66.76 67.43 65.63 65.70 3399879
2023-04-21 65.50 65.77 63.77 63.98 4619358
2023-04-24 63.91 67.67 62.61 65.80 12937127
2023-04-25 65.01 65.18 63.02 63.05 4299169
2023-04-26 64.16 64.48 60.91 61.43 4203270
2023-04-27 62.04 62.41 61.19 61.29 3853241
2023-04-28 61.29 61.96 60.45 61.43 4256303
2023-05-01 61.40 61.95 61.05 61.68 2687660
2023-05-02 61.37 62.02 60.87 61.19 3202723
2023-05-03 61.43 61.92 60.48 60.82 3585524
2023-05-04 60.53 63.10 60.53 62.22 3800607
2023-05-05 63.13 64.08 62.85 63.40 3191489
2023-05-08 63.45 63.95 62.50 62.93 2791167
2023-05-09 62.26 64.55 62.21 63.56 4138363
2023-05-10 64.14 65.67 64.05 64.43 3533428
2023-05-11 64.73 65.05 63.72 64.45 2344183
2023-05-12 64.41 64.41 63.29 63.69 2653123
2023-05-15 63.40 66.05 63.30 66.03 3559837
2023-05-16 65.86 66.59 65.52 65.99 2830201
2023-05-17 66.09 67.95 64.91 67.85 4060225
2023-05-18 67.83 69.67 67.63 69.53 3934575
2023-05-19 69.17 70.12 68.77 69.37 3835945
2023-05-22 69.35 71.99 68.85 71.41 9631777
2023-05-23 69.00 69.10 65.18 65.65 16952747
2023-05-24 64.90 66.45 62.35 62.63 7582605
2023-05-25 62.45 65.55 61.56 65.12 6533215
2023-05-26 65.43 68.48 65.15 66.27 5952018
2023-05-30 67.00 67.26 63.93 65.68 4622346
2023-05-31 65.36 67.35 65.06 67.13 5525797
2023-06-01 66.17 68.73 66.07 67.83 3368954
2023-06-02 68.76 69.09 67.03 67.09 3737928
2023-06-05 66.75 69.68 65.01 69.02 8417379
2023-06-06 68.44 69.70 68.04 69.50 3752536
2023-06-07 69.98 70.83 66.07 66.50 5368912
2023-06-08 66.50 67.17 65.92 66.74 2889883
2023-06-09 68.05 68.84 66.60 67.14 4059605
2023-06-12 67.14 70.35 66.66 69.18 5277262
2023-06-13 69.43 69.89 68.42 68.82 4048048
2023-06-14 68.43 69.08 66.94 68.40 3658778
2023-06-15 67.74 70.35 67.66 69.94 3164172
2023-06-16 70.12 70.47 69.01 70.06 4804948
2023-06-20 69.21 71.49 69.06 70.56 4056833
2023-06-21 70.51 71.00 66.85 66.93 4120031
2023-06-22 66.59 67.48 65.61 67.45 2320127
2023-06-23 66.48 67.48 65.76 66.62 5301264
2023-06-26 66.54 67.86 66.41 66.62 2457140
2023-06-27 67.03 68.34 66.62 68.05 2866660
2023-06-28 67.97 69.06 67.55 68.69 2466753
2023-06-29 68.55 68.55 67.15 67.60 2571983
2023-06-30 68.53 68.56 67.63 67.88 2057121
2023-07-03 67.73 69.32 67.73 68.29 1623087
2023-07-05 67.82 68.35 67.18 67.65 2228254
2023-07-06 66.37 66.59 64.33 64.69 3180767
2023-07-07 64.74 66.22 64.55 65.67 2190229
2023-07-10 64.70 67.66 64.60 67.62 3439380
2023-07-11 67.74 69.89 67.66 69.74 3458973
2023-07-12 70.25 70.95 68.94 69.80 3062626
2023-07-13 70.29 71.45 69.20 71.24 3309035
2023-07-14 71.50 71.99 70.19 70.59 3856434
2023-07-17 70.44 73.46 70.05 72.84 4514613
2023-07-18 73.03 73.88 71.31 72.28 4008450
2023-07-19 72.90 75.10 72.66 73.92 4190672
2023-07-20 72.67 73.35 69.79 69.80 3118137
2023-07-21 70.43 71.49 70.04 71.03 5676943
2023-07-24 71.00 71.60 69.27 69.51 2885814
2023-07-25 69.95 70.61 69.28 69.33 2340977
2023-07-26 69.00 71.37 68.54 71.10 2885300
2023-07-27 72.18 74.55 71.99 72.39 3944140
2023-07-28 73.35 74.55 72.85 73.08 2744089
2023-07-31 73.28 74.19 72.87 73.35 3001981
2023-08-01 72.93 73.04 71.87 72.91 2068950
2023-08-02 71.52 71.52 69.68 69.89 3073045
2023-08-03 69.10 70.62 69.05 69.89 1946580
2023-08-04 70.30 70.95 69.04 69.06 3078055
2023-08-07 69.09 69.19 67.63 68.66 2459035
2023-08-08 67.47 67.92 65.71 67.55 3561980
2023-08-09 67.51 67.61 66.15 66.55 2142926
2023-08-10 67.81 68.79 66.98 67.47 1976394
2023-08-11 66.55 67.25 66.23 66.60 1508377
2023-08-14 66.20 67.56 65.59 67.55 2202318
2023-08-15 67.00 67.41 65.95 66.06 2567496
2023-08-16 65.73 66.71 65.36 65.38 2080817
2023-08-17 65.24 66.34 65.18 65.36 2315593
2023-08-18 64.45 66.83 64.33 66.29 3215954
2023-08-21 66.55 67.94 66.50 67.27 9917426
2023-08-22 67.18 67.37 63.59 65.83 13083373
2023-08-23 66.25 69.54 66.15 68.17 7339557
2023-08-24 69.18 69.19 66.94 66.95 2956371
2023-08-25 66.67 67.96 66.51 67.70 2454167
2023-08-28 68.23 68.56 67.20 67.57 1841334
2023-08-29 67.41 68.92 66.86 68.81 2446164
2023-08-30 68.54 69.27 67.91 68.67 2080639
2023-08-31 69.16 72.55 68.79 71.03 6456794
2023-09-01 71.79 72.42 71.43 71.72 4025215
2023-09-05 70.98 75.91 70.72 73.28 9151413
2023-09-06 73.00 74.08 72.60 74.00 3579884
2023-09-07 73.19 74.82 72.34 73.68 3948272
2023-09-08 73.68 73.80 71.64 72.06 3885348
2023-09-11 71.53 71.53 71.53 71.53 100
2023-09-12 70.69 71.78 70.25 70.27 2880443
2023-09-13 70.02 70.35 68.81 69.84 3349038
2023-09-14 70.03 71.88 70.00 71.57 3201399
2023-09-15 71.57 72.45 70.65 71.11 6239299
2023-09-18 70.81 71.12 69.78 70.63 1958731
2023-09-19 70.12 70.55 68.64 69.34 2399523
2023-09-20 69.50 70.05 68.77 68.80 2214596
2023-09-21 68.00 68.90 67.86 68.31 3414937
2023-09-22 68.50 69.73 68.40 68.85 2498384
2023-09-25 68.25 69.16 68.20 68.65 1853557
2023-09-26 68.19 69.16 68.03 68.30 2262437
2023-09-27 68.94 68.96 66.51 67.32 2617923
2023-09-28 67.00 68.57 66.41 68.33 1829011
2023-09-29 69.13 71.08 69.12 69.94 2824928
2023-10-02 69.93 71.38 69.47 70.11 2459042
2023-10-03 69.58 70.25 67.68 68.04 3258383
2023-10-04 68.68 68.88 65.52 66.06 4689519
2023-10-05 65.95 66.06 64.15 64.52 3951284
2023-10-06 63.68 65.80 63.68 65.48 3237485
2023-10-09 63.97 66.13 63.53 66.10 3389079
2023-10-10 66.00 67.89 65.86 67.28 2416363
2023-10-11 67.43 67.59 64.78 64.82 3142910
2023-10-12 64.93 64.93 62.67 63.47 3069781
2023-10-13 63.42 63.70 62.15 62.75 2811496
2023-10-16 63.06 63.59 62.44 63.18 2378965
2023-10-17 62.68 64.92 62.65 63.84 3031991
2023-10-18 63.32 63.81 62.79 62.97 1951542
2023-10-19 63.43 63.97 62.12 62.36 1651431
2023-10-20 62.42 62.65 61.41 61.71 2487977
2023-10-23 61.10 62.04 60.90 61.13 2046389
2023-10-24 61.49 62.87 61.49 62.14 2420036
2023-10-25 61.40 61.79 60.27 60.35 3097646
2023-10-26 60.45 60.97 58.87 59.50 2493369
2023-10-27 59.96 60.14 59.00 59.29 1818345
2023-10-30 59.57 60.52 59.00 60.00 2174592
2023-10-31 60.22 60.43 59.49 59.98 1734616
2023-11-01 60.00 60.36 59.35 60.03 2108042
2023-11-02 61.00 61.70 60.35 61.28 3031287
2023-11-03 61.98 63.32 61.76 62.99 3147772
2023-11-06 63.14 63.31 61.23 61.82 3058056
2023-11-07 62.46 63.21 61.99 62.69 2375263
2023-11-08 62.42 62.69 61.50 61.83 1993804
2023-11-09 61.98 62.00 60.62 60.65 2581458
2023-11-10 60.67 62.22 60.24 62.06 2672869
2023-11-13 61.96 62.44 61.32 61.54 2258453
2023-11-14 63.00 64.05 62.07 62.77 4447045
2023-11-15 63.16 65.40 63.15 63.74 3720425
2023-11-16 63.29 63.98 63.10 63.40 2441089
2023-11-17 64.43 64.76 63.57 64.12 4215447
2023-11-20 64.59 66.08 64.48 66.00 10951987
2023-11-21 63.66 66.55 61.83 65.94 13812386
2023-11-22 66.05 66.53 63.77 63.83 5099053
2023-11-24 64.03 64.98 63.82 64.53 1842335
2023-11-27 64.39 65.73 64.06 65.55 3829974
2023-11-28 65.29 67.64 64.91 67.53 5131946
2023-11-29 68.43 69.09 67.86 67.95 3554562
2023-11-30 68.39 68.68 67.25 67.83 3923808
2023-12-01 67.76 70.46 67.58 70.29 4485389
2023-12-04 69.80 70.26 65.60 68.16 8401060
2023-12-05 67.91 69.26 67.09 68.72 3753135
2023-12-06 69.58 71.44 68.75 70.94 4731852
2023-12-07 71.00 72.04 70.63 71.93 4312461
2023-12-08 71.70 73.96 71.17 73.06 5031081
2023-12-11 71.82 73.74 70.95 72.58 6531303
2023-12-12 71.98 72.17 71.03 71.28 4712810
2023-12-13 71.31 71.35 68.85 71.22 4510699
2023-12-14 72.12 73.94 71.51 72.14 5929613
2023-12-15 72.25 72.46 70.97 71.57 19859046
2023-12-18 70.86 72.64 70.82 71.36 2967417
2023-12-19 71.57 72.79 71.40 72.42 3014015
2023-12-20 71.33 71.78 69.85 69.86 3512731
2023-12-21 70.58 72.04 70.26 71.90 3798688
2023-12-22 72.12 72.84 71.67 72.50 2386871
2023-12-26 72.61 74.35 72.37 74.21 2939931
2023-12-27 74.30 74.77 73.16 73.73 2392314
2023-12-28 73.77 74.00 72.92 73.09 2330200
2023-12-29 72.98 73.60 71.81 71.91 2431454
2024-01-02 71.10 71.45 69.00 69.15 2869406
2024-01-03 68.31 68.49 67.12 67.17 2493517
2024-01-04 67.00 67.54 66.40 66.90 1962107
2024-01-05 66.53 68.03 66.47 66.96 1959507
2024-01-08 67.20 68.96 66.78 68.39 2341323
2024-01-09 67.46 68.93 67.21 68.31 2178163
2024-01-10 68.25 68.30 67.58 68.18 2078300
2024-01-11 68.34 68.68 66.97 68.50 3334744
2024-01-12 68.69 71.50 68.69 70.46 4037912
2024-01-16 69.90 70.41 68.16 69.10 3503249
2024-01-17 68.14 68.17 66.41 67.95 2357343
2024-01-18 67.52 67.98 66.45 67.32 2611230
2024-01-19 67.66 69.04 67.11 69.04 2098899
2024-01-22 69.53 70.66 69.04 69.59 2494020
2024-01-23 69.59 69.90 69.11 69.63 2373126
2024-01-24 70.42 70.60 68.92 69.04 1944299
2024-01-25 69.50 69.50 67.19 67.42 2670013
2024-01-26 67.33 68.75 67.22 67.74 2112128
2024-01-29 67.59 69.10 67.59 68.93 2655856
2024-01-30 68.33 68.80 67.14 67.18 2418925
2024-01-31 66.25 66.38 64.58 64.61 4178222
2024-02-01 64.78 65.65 64.13 64.85 4066532
2024-02-02 64.28 64.79 63.36 64.27 4006888
2024-02-05 63.93 64.02 63.35 63.69 2597121
2024-02-06 63.53 64.14 63.21 63.60 3031192
2024-02-07 64.18 64.25 63.06 63.88 2738645
2024-02-08 63.69 64.07 63.07 63.90 3304672
2024-02-09 64.21 66.50 64.01 65.70 4302135
2024-02-12 65.72 66.15 64.45 64.48 3077320
2024-02-13 63.00 64.05 62.81 63.66 3230046
2024-02-14 64.34 64.48 63.51 64.14 1810992
2024-02-15 64.35 64.73 63.74 64.04 1917676
2024-02-16 63.38 63.76 62.08 62.12 4128229
2024-02-20 61.70 61.92 60.48 61.32 3742755
2024-02-21 60.42 61.42 60.14 61.35 3343778
2024-02-22 61.93 62.18 60.94 62.12 3383314
2024-02-23 62.50 63.47 62.30 63.40 3518836
2024-02-26 63.65 64.32 62.95 63.12 13348816
2024-02-27 67.15 69.48 65.06 68.17 18557961
2024-02-28 67.73 70.61 67.56 69.62 8100856
2024-02-29 70.00 71.30 69.07 70.73 5830393
2024-03-01 70.98 71.20 70.13 70.91 4272703
2024-03-04 70.91 70.92 69.49 69.71 5257919
2024-03-05 68.73 69.19 66.06 66.49 4874646
2024-03-06 67.19 67.78 66.31 66.42 2925061
2024-03-07 66.55 67.46 66.55 67.03 2483481
2024-03-08 67.66 68.29 67.15 67.16 2983026
2024-03-11 67.19 70.26 67.13 69.68 4434020
2024-03-12 70.00 70.57 69.30 69.88 3160642
2024-03-13 69.74 69.95 68.34 68.44 2402910
2024-03-14 68.56 68.88 66.87 67.26 1902832
2024-03-15 66.74 67.61 65.89 65.96 5677426
2024-03-18 66.31 67.22 66.00 66.23 2132726
2024-03-19 65.50 67.00 65.35 66.53 2341989
2024-03-20 66.66 67.26 65.97 66.86 1594928
2024-03-21 67.27 67.27 66.42 66.54 1702368
2024-03-22 66.35 66.41 65.58 65.96 1522154
2024-03-25 65.85 66.94 65.35 66.71 2227021
2024-03-26 67.00 67.40 66.19 66.35 1642307
2024-03-27 66.61 66.96 65.93 66.62 1882940
2024-03-28 66.86 66.86 65.33 65.37 2605842
2024-04-01 67.04 67.04 64.62 64.73 2955090
2024-04-02 63.51 64.10 63.23 63.78 2927680
2024-04-03 63.47 63.85 63.01 63.22 2831592
2024-04-04 63.51 64.33 63.03 63.28 2614517
2024-04-05 63.07 63.42 62.62 62.94 2291561
2024-04-08 62.22 63.66 61.70 63.01 3309082
2024-04-09 62.97 64.63 62.81 63.85 3284080
2024-04-10 62.40 62.90 61.55 62.22 3166423
2024-04-11 62.70 62.82 62.02 62.52 2009194
2024-04-12 62.07 62.50 61.57 61.63 2718733
2024-04-15 61.71 61.79 59.76 60.24 3361183
2024-04-16 60.20 60.28 59.26 59.28 2241825
2024-04-17 59.28 59.79 59.01 59.08 2034152
2024-04-18 60.25 60.75 59.61 59.94 4223924
2024-04-19 59.81 60.21 59.08 59.45 2542305
2024-04-22 59.94 60.07 58.88 59.54 2905932
2024-04-23 59.63 61.76 59.63 61.62 3891035
2024-04-24 61.91 62.17 60.98 61.65 3215284
2024-04-25 60.40 61.16 60.32 61.04 2518151
2024-04-26 61.44 62.06 61.26 62.00 2801169
2024-04-29 62.50 63.83 62.50 63.32 3034890
2024-04-30 62.71 62.95 60.89 61.10 2544652
2024-05-01 60.90 62.29 60.69 61.61 2445759
2024-05-02 62.30 63.18 61.80 62.83 2731753
2024-05-03 63.53 63.77 61.34 61.82 3041928
2024-05-06 61.82 62.24 61.53 61.82 2825486
2024-05-07 61.96 62.36 61.76 62.14 2261643
2024-05-08 61.65 63.04 61.02 61.23 2697233
2024-05-09 61.13 62.12 61.03 61.13 2525291
2024-05-10 61.28 62.08 61.20 61.97 2242518
2024-05-13 62.29 63.46 62.18 63.11 2894062
2024-05-14 63.75 64.17 63.09 63.53 2788097
2024-05-15 64.15 64.19 62.77 63.81 2387176
2024-05-16 63.55 64.14 63.09 63.96 2611997
2024-05-17 63.61 64.18 63.52 64.16 3152081
2024-05-20 64.12 64.50 63.57 64.09 6125568
2024-05-21 62.81 65.40 62.61 63.86 8015190
2024-05-22 64.00 65.20 63.55 64.38 2986234
2024-05-23 64.64 64.68 62.19 62.42 3007493
2024-05-24 62.17 63.45 62.17 63.01 7322418
2024-05-28 62.96 63.09 61.70 62.06 2993999
2024-05-29 61.42 61.89 61.21 61.36 2351397
2024-05-30 61.35 61.58 60.11 60.53 3402505
2024-05-31 60.65 61.42 60.20 61.34 4489134
2024-06-03 61.80 62.49 61.47 61.73 2873449
2024-06-04 61.60 62.10 61.32 61.53 2063842
2024-06-05 61.78 62.45 61.63 62.09 2566377
2024-06-06 62.00 63.78 61.90 63.11 3201370
2024-06-07 62.78 63.44 62.58 62.84 2514275
2024-06-10 62.43 63.32 62.42 62.96 3631521
2024-06-11 62.99 63.23 61.71 62.85 1963921
2024-06-12 63.49 63.50 60.35 60.52 3724964
2024-06-13 60.26 60.50 57.93 57.94 4662586
2024-06-14 57.93 58.16 57.33 57.74 3014652
2024-06-17 57.40 57.57 56.41 56.95 4355882
2024-06-18 57.13 57.31 56.09 56.21 3217761
2024-06-20 56.12 58.37 55.63 58.31 4351035
2024-06-21 58.00 59.20 57.77 58.88 9509945
2024-06-24 58.61 58.90 57.44 57.81 3511054
2024-06-25 57.71 58.30 57.37 57.79 2455428
2024-06-26 57.79 57.95 57.28 57.54 2541042
2024-06-27 57.41 58.51 56.95 58.47 4181506
2024-06-28 58.67 59.68 58.55 59.19 3749432
2024-07-01 59.10 59.41 58.83 59.21 1937882
2024-07-02 59.37 59.86 58.29 58.34 1922542
2024-07-03 58.27 58.78 58.17 58.63 1415881
2024-07-05 58.69 58.91 58.22 58.26 1958107
2024-07-08 58.19 58.32 57.23 57.40 2882495
2024-07-09 57.15 57.68 56.74 56.88 3946604
2024-07-10 56.70 57.05 55.78 56.00 4015097
2024-07-11 56.06 57.39 56.06 56.60 3515259
2024-07-12 56.61 57.73 56.48 57.58 3437998
2024-07-15 57.64 59.03 57.47 58.33 3053105
2024-07-16 58.25 59.19 58.12 59.16 2449578
2024-07-17 58.89 59.38 58.63 59.10 2352285
2024-07-18 59.00 59.74 58.79 59.15 2342691
2024-07-19 58.83 59.09 58.27 58.87 1857396
2024-07-22 59.13 59.25 58.13 58.64 1985636
2024-07-23 58.47 59.92 58.47 59.42 2466313
2024-07-24 59.23 59.65 58.00 58.16 2495085
2024-07-25 58.29 60.48 57.98 59.61 3238907
2024-07-26 59.92 60.65 59.59 60.09 1906443
2024-07-29 60.41 60.62 59.96 60.32 1636475
2024-07-30 60.21 61.26 59.92 61.05 1805250
2024-07-31 61.45 62.22 60.29 60.40 3187465
2024-08-01 60.44 60.79 58.84 58.97 2449875
2024-08-02 58.09 58.87 57.32 58.49 2365074
2024-08-05 56.63 56.87 55.60 55.63 3765256
2024-08-06 55.88 56.68 55.61 55.83 3303511
2024-08-07 56.49 57.43 55.62 55.72 2838324
2024-08-08 56.36 56.57 56.00 56.21 2311479
2024-08-09 56.17 56.53 55.55 56.38 1742383
2024-08-12 56.35 56.50 55.06 55.32 2357164
2024-08-13 55.49 56.67 55.28 56.65 2494935
2024-08-14 56.41 57.06 56.12 57.00 1615913
2024-08-15 57.73 58.14 57.51 57.85 3151753
2024-08-16 57.52 58.26 57.23 58.07 1735020
2024-08-19 58.50 59.87 58.49 59.82 2679736
2024-08-20 59.61 59.97 58.78 59.13 2224222
2024-08-21 59.62 60.26 59.35 60.23 7107286
2024-08-22 61.82 68.28 60.71 68.04 22168545
2024-08-23 68.15 70.86 68.02 70.14 10683908
2024-08-26 70.09 72.36 70.00 71.32 6547308
2024-08-27 71.50 72.33 70.92 71.90 4605699
2024-08-28 71.75 72.34 70.04 70.69 4479034
2024-08-29 70.81 71.15 69.90 69.94 2759947
2024-08-30 69.97 70.28 68.80 69.08 5144488
2024-09-03 69.08 70.41 68.61 68.83 3316424
2024-09-04 68.54 69.23 68.00 68.19 2896549
2024-09-05 68.09 68.81 67.07 67.23 2638213
2024-09-06 67.93 68.56 66.60 67.18 2797510
2024-09-09 66.96 67.56 66.44 66.59 2780660
2024-09-10 66.87 66.88 65.87 66.70 3476007
2024-09-11 66.61 67.58 66.26 67.30 3516737
2024-09-12 67.47 67.50 65.98 66.55 2184375
2024-09-13 66.51 67.99 66.45 67.59 2061795
2024-09-16 67.47 68.57 67.39 67.62 4054926
2024-09-17 68.12 68.55 67.70 68.11 2305249
2024-09-18 67.78 67.91 65.91 66.04 2571664
2024-09-19 67.06 67.65 66.72 66.91 1908025
2024-09-20 66.89 67.58 66.76 67.53 4368469
2024-09-23 67.66 68.96 67.51 68.79 2526589
2024-09-24 69.41 70.17 68.65 69.43 2294711
2024-09-25 68.96 69.36 67.79 67.95 2480000
2024-09-26 68.43 69.35 68.13 68.90 2018850
2024-09-27 69.01 69.59 68.72 69.55 1417595
2024-09-30 69.48 70.33 69.30 69.74 2024598
2024-10-01 69.61 69.92 68.21 68.64 1930617
2024-10-02 68.33 68.49 67.51 67.61 1786706
2024-10-03 67.27 67.58 66.87 67.21 1633300
2024-10-04 68.00 68.69 67.58 68.66 1875554
2024-10-07 69.09 69.30 67.82 68.16 2110766
2024-10-08 68.30 68.62 66.98 68.32 2496956
2024-10-09 68.12 70.34 68.12 69.97 4297157
2024-10-10 69.51 71.37 69.36 70.85 4969599
2024-10-11 70.71 71.45 70.50 70.68 2967268
2024-10-14 70.98 71.07 67.65 67.89 3658260
2024-10-15 67.74 68.73 67.66 68.42 2735463
2024-10-16 68.22 69.09 68.05 68.93 1954189
2024-10-17 69.42 70.33 68.72 70.20 1939834
2024-10-18 70.39 70.74 70.15 70.52 1444812
2024-10-21 70.27 72.36 70.20 72.17 2805098
2024-10-22 72.00 73.12 71.71 72.22 2710070
2024-10-23 72.01 73.18 71.76 72.54 2654442
2024-10-24 72.74 73.99 72.36 72.66 2926710
2024-10-25 72.78 73.75 72.61 72.63 2073255
2024-10-28 72.93 74.16 72.68 73.85 2129811
2024-10-29 73.85 75.96 73.65 75.50 3571212
2024-10-30 75.39 75.83 74.73 74.78 2008558
2024-10-31 74.67 75.51 74.63 74.74 1723146
2024-11-01 74.69 76.03 74.58 75.60 1973480
2024-11-04 75.53 75.97 74.52 75.54 1551104
2024-11-05 75.79 77.85 75.72 77.75 2568430
2024-11-06 78.20 80.35 78.16 79.69 3880259
2024-11-07 79.69 80.47 78.54 80.19 2288590
2024-11-08 80.52 81.57 80.21 81.46 2839793
2024-11-11 81.87 86.23 81.83 85.58 5447362
2024-11-12 84.73 87.10 84.07 86.32 3942995
2024-11-13 86.51 87.15 84.65 85.04 2728978
2024-11-14 84.87 84.89 82.40 82.63 2906182
2024-11-15 81.52 81.98 80.92 81.14 2234811
2024-11-18 81.21 81.21 78.88 78.93 4177155
2024-11-19 78.82 79.03 77.50 77.75 4138368
2024-11-20 77.88 79.24 77.88 78.86 2317988
2024-11-21 78.96 81.65 78.90 81.20 3961971
2024-11-22 81.40 86.00 81.40 85.88 5636077
2024-11-25 88.30 92.80 88.22 89.03 17383638
2024-11-26 84.02 85.00 81.22 83.41 12886590
2024-11-27 84.09 85.80 83.78 85.36 5212338
2024-11-29 84.80 85.65 82.34 82.69 3233858
2024-12-02 82.50 84.87 82.17 83.11 2943939
2024-12-03 82.64 82.99 81.76 82.63 2303548
2024-12-04 82.90 84.14 82.28 83.65 3143744
2024-12-05 83.99 85.12 83.31 83.36 2173383
2024-12-06 83.76 86.75 83.76 86.22 3359174
2024-12-09 85.88 87.72 85.51 85.58 3518613
2024-12-10 84.76 85.50 83.46 83.83 3744004
2024-12-11 84.15 86.80 83.93 86.59 3501139
2024-12-12 85.68 87.28 85.43 87.05 2103629
2024-12-13 86.81 87.30 83.38 83.79 2627082
2024-12-16 84.06 84.64 83.22 83.80 2646583
2024-12-17 83.16 84.70 82.55 84.60 2517510
2024-12-18 84.90 85.78 81.62 82.05 2796739
2024-12-19 84.63 85.33 83.65 84.05 3662486
2024-12-20 83.20 86.10 82.86 85.60 5091135
2024-12-23 85.25 85.74 84.41 85.27 2377218
2024-12-24 85.00 86.00 84.82 85.67 902862
2024-12-26 85.16 86.14 84.85 85.44 1980748
2024-12-27 85.20 85.50 82.72 83.82 2140487
2024-12-30 82.78 83.22 81.60 82.73 1476543
2024-12-31 83.00 83.01 81.27 81.61 1952398
2025-01-02 82.51 82.79 80.88 81.58 1775160
2025-01-03 81.43 82.78 81.40 82.70 1640222
2025-01-06 83.17 84.19 82.00 82.34 2425896
2025-01-07 83.80 84.03 80.12 80.45 2150040
2025-01-08 80.12 80.66 78.86 79.90 2850832
2025-01-10 78.58 79.82 78.02 79.46 2750371
2025-01-13 78.53 79.72 78.53 78.82 1885020
2025-01-14 79.68 80.24 78.53 79.20 1537464
2025-01-15 80.12 80.82 79.36 80.26 2045875
2025-01-16 80.30 80.47 79.27 79.44 1803396
2025-01-17 80.04 80.21 78.01 78.07 2924031
2025-01-21 78.79 79.21 77.60 78.54 2470802
2025-01-22 79.04 79.36 78.07 79.28 2288069
2025-01-23 79.27 80.03 76.38 80.01 3526358
2025-01-24 80.75 82.31 79.99 80.17 2100089
2025-01-27 79.02 82.28 78.78 82.00 2259128
2025-01-28 82.45 88.90 82.36 88.64 4971821
2025-01-29 88.40 88.40 86.37 87.20 2200611
2025-01-30 86.96 87.95 86.15 87.29 1699885
2025-01-31 88.06 88.77 86.58 86.94 2861838
2025-02-03 85.50 86.40 84.26 86.12 1465542
2025-02-04 86.68 87.18 85.78 86.18 1450848
2025-02-05 86.47 87.58 85.49 85.99 1377640
2025-02-06 86.50 86.83 85.79 86.69 1549824
2025-02-07 87.26 88.16 85.71 86.12 1826850
2025-02-10 86.91 88.62 86.43 87.10 2347799
2025-02-11 86.33 86.94 83.29 83.82 2636651
2025-02-12 82.50 83.41 81.46 83.05 2364534
2025-02-13 83.29 85.46 83.27 85.16 1733446
2025-02-14 85.16 85.30 83.32 85.10 1436345
2025-02-18 85.30 85.40 83.41 85.20 2320445
2025-02-19 84.50 85.20 83.07 85.17 2428143
2025-02-20 84.55 85.04 82.75 83.45 2788208
2025-02-21 84.83 85.85 82.26 82.50 4125307
2025-02-24 82.13 83.35 79.92 81.10 6493891
2025-02-25 77.67 77.67 72.51 74.22 11067530
2025-02-26 74.20 75.42 73.51 74.15 3810696
2025-02-27 74.25 74.80 72.63 72.88 2738429
2025-02-28 72.88 73.73 72.28 73.70 3080750
2025-03-03 74.58 75.86 73.92 74.31 3286458
2025-03-04 73.96 75.84 72.89 74.93 3720619
2025-03-05 74.72 75.70 73.97 75.60 2615172
2025-03-06 0.00 0.00 0.00 75.48 3075724
2025-03-07 75.00 76.56 74.13 75.98 3303940
2025-03-10 75.71 75.85 73.04 73.47 3222064
2025-03-11 73.50 74.87 72.74 73.15 2773090
2025-03-12 74.28 74.67 72.79 73.95 1942227
2025-03-13 73.54 73.71 71.66 72.23 2033726
2025-03-14 72.81 74.91 72.79 74.20 2192147
2025-03-17 74.51 75.87 74.23 75.16 1774249
2025-03-18 74.08 75.75 74.04 75.45 1728913
2025-03-19 75.98 77.25 75.74 76.26 1690020
2025-03-20 75.61 76.91 75.60 76.03 1471119
2025-03-21 75.55 76.36 75.20 75.97 6269102
2025-03-24 76.91 78.30 76.82 78.20 1970044
2025-03-25 78.37 79.45 77.88 78.13 1586640
2025-03-26 78.45 78.45 77.13 77.78 1314672
2025-03-27 77.93 78.00 76.57 76.78 1722728
2025-03-28 76.27 76.56 74.27 74.84 1515928
2025-03-31 73.66 73.84 71.90 73.77 2205692
2025-04-01 73.31 74.21 72.19 74.02 1508119
2025-04-02 73.35 75.50 73.22 75.04 1418707
2025-04-03 72.01 73.38 70.67 73.25 2530984
2025-04-04 69.67 70.46 67.03 67.75 4688238
2025-04-07 64.78 70.08 64.41 68.05 4440080
2025-04-08 69.54 70.56 65.81 66.70 2761161
2025-04-09 66.25 72.34 65.62 71.83 4170327
2025-04-10 69.18 70.29 67.31 69.61 2969486
2025-04-11 70.00 71.50 68.83 71.34 1929527
2025-04-14 72.37 73.24 71.35 71.98 1660740
2025-04-15 71.97 73.13 71.79 72.40 1917200
2025-04-16 71.69 72.82 70.57 71.20 1460317
2025-04-17 71.63 72.20 71.07 71.49 1434816
2025-04-21 70.93 71.62 69.66 70.49 1350584
2025-04-22 71.74 72.04 70.96 71.74 1498972
2025-04-23 73.23 74.76 72.26 72.83 1514312
2025-04-24 73.17 75.69 72.92 75.49 1911250
2025-04-25 75.48 76.32 74.92 76.03 1300213
2025-04-28 76.27 76.64 75.66 76.16 1911836
2025-04-29 75.92 77.87 75.70 77.55 1837338
2025-04-30 76.83 77.66 76.12 77.54 1895780
2025-05-01 77.88 78.29 77.19 77.25 1959581
2025-05-02 77.87 78.67 77.70 78.23 1563148
2025-05-05 77.90 79.27 77.79 78.23 1749299
2025-05-06 77.88 78.81 77.43 78.05 1352482
2025-05-07 78.43 78.79 77.62 78.64 2652899
2025-05-08 79.07 80.84 78.85 80.25 2446615
2025-05-09 80.75 81.56 80.36 81.31 1854600
2025-05-12 82.59 82.80 81.34 82.67 2097224
2025-05-13 82.82 83.74 82.45 83.18 1984714
2025-05-14 83.06 83.79 82.80 83.27 1846672
2025-05-15 83.01 83.87 82.70 83.85 1659458
2025-05-16 84.04 85.07 83.96 84.62 2110430
2025-05-19 83.92 83.92 83.06 83.31 1786172
2025-05-20 83.10 83.35 81.34 83.10 3283799
2025-05-21 82.57 83.75 81.91 82.27 4692226
2025-05-22 80.65 83.13 78.47 82.07 6370281
2025-05-23 80.77 82.04 79.20 79.28 4180010
2025-05-27 79.93 80.34 78.34 78.90 3780859
2025-05-28 79.16 80.18 79.02 79.67 2481395
2025-05-29 80.23 80.31 78.99 79.94 1906552
2025-05-30 79.95 81.32 79.15 81.25 5485544
2025-06-02 81.12 82.06 80.75 81.27 2423402
2025-06-03 81.08 81.30 79.83 80.98 2383668
2025-06-04 81.04 81.45 80.28 80.68 1829913
2025-06-05 81.16 82.46 80.85 81.33 1717591
2025-06-06 81.20 81.38 80.02 80.35 2342886
2025-06-09 80.37 80.86 79.93 80.26 1966244
2025-06-10 80.23 80.35 79.23 79.41 2011318
2025-06-11 79.31 79.65 77.97 78.16 2050626
2025-06-12 78.35 78.50 77.16 77.41 1954027
2025-06-13 76.64 77.30 76.22 76.63 2266944
2025-06-16 77.01 77.87 76.61 77.87 1667785
2025-06-17 77.50 78.42 77.50 77.90 1630443
2025-06-18 78.01 78.55 77.12 77.48 1806848
2025-06-20 77.78 78.55 77.46 77.99 3081192
2025-06-23 77.66 77.76 76.86 77.27 1685684
2025-06-24 77.78 78.25 76.42 76.45 3634091
2025-06-25 76.44 76.97 75.58 76.62 2827141
2025-06-26 77.00 77.69 76.32 76.96 3431101
2025-06-27 76.85 78.43 76.56 78.38 3411584

Explore More About ZM

Coins representing dividend payouts and trends

ZM Dividend History

Discover Zoom Video Communications'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

ZM Stock Split History

Discover Zoom Video Communications'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

ZM Historical Prices

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