CLBK Historical Prices

Summary

Key Stock Metrics

12.64

(April 7, 2025)

52-Week Low

19.28

(November 25, 2024)

52-Week High

22.86

(July 27, 2022)

All-Time High

14.07

(July 25, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2018-04-20 15.31 15.75 15.30 15.42 6816963
2018-04-23 15.40 15.50 15.35 15.45 1608070
2018-04-24 15.43 15.83 15.40 15.73 1057472
2018-04-25 15.50 15.70 15.50 15.56 566383
2018-04-26 15.68 15.73 15.50 15.72 789211
2018-04-27 15.75 15.75 15.60 15.68 515058
2018-04-30 15.68 15.69 15.50 15.50 560732
2018-05-01 15.50 15.55 15.50 15.53 391404
2018-05-02 15.55 15.61 15.50 15.55 568368
2018-05-03 15.55 15.57 15.43 15.55 684216
2018-05-04 15.46 15.53 15.35 15.50 541308
2018-05-07 15.50 15.72 15.50 15.58 646948
2018-05-08 15.50 15.65 15.48 15.62 375541
2018-05-09 15.63 15.68 15.55 15.65 227918
2018-05-10 15.66 15.69 15.57 15.69 376975
2018-05-11 15.63 16.00 15.59 15.98 648426
2018-05-14 16.00 16.19 16.00 16.19 271809
2018-05-15 16.19 16.65 16.06 16.63 431566
2018-05-16 16.70 17.00 16.70 16.94 524081
2018-05-17 16.95 17.25 16.91 17.12 491107
2018-05-18 17.00 17.25 16.95 17.24 435660
2018-05-21 17.24 17.50 17.17 17.50 261505
2018-05-22 17.50 17.73 17.42 17.60 296251
2018-05-23 17.54 17.66 17.43 17.54 215434
2018-05-24 17.55 17.60 17.04 17.11 446244
2018-05-25 17.11 17.14 16.00 16.78 731649
2018-05-29 16.78 16.78 16.30 16.59 379433
2018-05-30 16.63 16.94 16.48 16.88 288547
2018-05-31 16.95 17.15 16.67 16.98 420601
2018-06-01 17.03 17.10 16.92 17.07 256120
2018-06-04 17.03 17.37 17.03 17.24 574112
2018-06-05 17.23 17.33 17.04 17.07 324396
2018-06-06 17.10 17.30 17.06 17.22 307383
2018-06-07 17.25 17.33 17.09 17.15 336510
2018-06-08 17.15 17.32 17.14 17.26 320294
2018-06-11 17.25 17.45 17.23 17.37 618459
2018-06-12 17.36 17.43 17.12 17.31 459542
2018-06-13 17.34 17.45 17.19 17.43 1303984
2018-06-14 17.37 17.45 17.29 17.42 1142976
2018-06-15 17.40 17.45 17.32 17.34 3181974
2018-06-18 17.31 17.45 17.25 17.44 1118930
2018-06-19 17.42 17.42 17.19 17.35 978644
2018-06-20 17.37 17.40 17.25 17.31 324111
2018-06-21 17.29 17.36 17.06 17.28 559485
2018-06-22 17.35 17.35 16.99 17.21 6497199
2018-06-25 17.10 17.30 17.08 17.29 512174
2018-06-26 17.25 17.25 17.00 17.17 471072
2018-06-27 17.17 17.19 16.81 16.85 420096
2018-06-28 16.87 16.87 16.14 16.26 679328
2018-06-29 16.32 16.85 16.32 16.55 642914
2018-07-02 16.45 16.48 16.27 16.40 216852
2018-07-03 16.42 16.42 16.10 16.12 209016
2018-07-05 16.19 16.34 16.08 16.23 360812
2018-07-06 16.23 16.29 16.09 16.15 165307
2018-07-09 16.16 16.35 16.16 16.30 270044
2018-07-10 16.32 16.32 16.10 16.22 145842
2018-07-11 16.14 16.25 16.01 16.10 224948
2018-07-12 16.19 16.25 16.04 16.21 206801
2018-07-13 16.14 16.25 16.11 16.18 101402
2018-07-16 16.17 16.40 16.17 16.40 144227
2018-07-17 16.42 16.44 16.18 16.30 130334
2018-07-18 16.29 16.41 16.25 16.34 130686
2018-07-19 16.27 16.50 16.15 16.50 179232
2018-07-20 16.44 16.54 16.31 16.54 112110
2018-07-23 16.50 16.70 16.41 16.65 152585
2018-07-24 16.69 16.75 16.53 16.62 108506
2018-07-25 16.61 16.77 16.59 16.74 99085
2018-07-26 16.76 16.88 16.67 16.82 107460
2018-07-27 16.82 16.90 16.63 16.68 97082
2018-07-30 16.65 16.83 16.55 16.55 80570
2018-07-31 16.65 16.82 16.52 16.79 137343
2018-08-01 16.75 16.90 16.74 16.88 109212
2018-08-02 16.84 17.00 16.76 16.90 114657
2018-08-03 16.94 16.95 16.54 16.64 60370
2018-08-06 16.64 16.92 16.64 16.84 61816
2018-08-07 16.82 16.93 16.75 16.84 80919
2018-08-08 16.89 16.93 16.66 16.89 118144
2018-08-09 16.89 16.92 16.75 16.84 81236
2018-08-10 16.72 16.91 16.72 16.85 93767
2018-08-13 16.87 16.97 16.68 16.88 118114
2018-08-14 16.91 17.00 16.88 16.90 178785
2018-08-15 16.88 16.99 16.82 16.89 204121
2018-08-16 16.95 16.99 16.85 16.88 149531
2018-08-17 16.82 16.97 16.82 16.91 58513
2018-08-20 16.90 16.94 16.85 16.86 59845
2018-08-21 16.83 17.00 16.83 16.85 112911
2018-08-22 16.85 16.97 16.80 16.84 62370
2018-08-23 16.86 16.94 16.82 16.88 77262
2018-08-24 16.92 16.95 16.85 16.88 71298
2018-08-27 16.94 16.99 16.72 16.85 117821
2018-08-28 16.88 16.94 16.81 16.81 40357
2018-08-29 16.82 16.93 16.82 16.87 105932
2018-08-30 16.85 16.97 16.77 16.89 139899
2018-08-31 16.98 16.98 16.86 16.93 96904
2018-09-04 16.94 16.99 16.81 16.94 88332
2018-09-05 16.95 16.97 16.84 16.93 154521
2018-09-06 16.92 17.00 16.88 16.90 113906
2018-09-07 16.90 16.96 16.82 16.93 109910
2018-09-10 16.94 17.00 16.88 16.92 93773
2018-09-11 16.90 16.96 16.85 16.90 95909
2018-09-12 16.87 16.87 16.63 16.84 89086
2018-09-13 16.87 16.88 16.71 16.78 68786
2018-09-14 16.80 16.99 16.78 16.84 129514
2018-09-17 16.79 16.94 16.69 16.71 60388
2018-09-18 16.71 16.98 16.67 16.68 125706
2018-09-19 16.67 16.92 16.66 16.77 65777
2018-09-20 16.88 16.90 16.73 16.87 90730
2018-09-21 16.87 16.88 16.66 16.80 296404
2018-09-24 16.77 16.88 16.71 16.80 61712
2018-09-25 16.80 16.86 16.69 16.80 78566
2018-09-26 16.85 16.86 16.69 16.73 98120
2018-09-27 16.73 16.79 16.61 16.64 58003
2018-09-28 16.50 16.75 16.50 16.70 70713
2018-10-01 16.73 16.75 16.26 16.41 120272
2018-10-02 16.38 16.41 16.17 16.17 189704
2018-10-03 16.20 16.37 16.15 16.36 165757
2018-10-04 16.36 16.52 16.27 16.48 110925
2018-10-05 16.55 16.55 16.28 16.33 73328
2018-10-08 16.33 16.49 16.29 16.42 55389
2018-10-09 16.31 16.45 16.25 16.27 73030
2018-10-10 16.27 16.45 16.02 16.07 116824
2018-10-11 15.95 15.98 14.01 15.58 703767
2018-10-12 15.77 15.77 15.11 15.37 230061
2018-10-15 15.32 15.46 15.13 15.22 143112
2018-10-16 15.50 15.95 15.38 15.90 213081
2018-10-17 15.75 15.97 15.75 15.94 80900
2018-10-18 15.89 15.98 15.63 15.64 87081
2018-10-19 15.59 15.74 15.38 15.55 121111
2018-10-22 15.63 15.67 15.50 15.55 166321
2018-10-23 15.20 15.47 15.17 15.39 136426
2018-10-24 15.42 15.42 15.03 15.05 237317
2018-10-25 15.03 15.35 15.03 15.35 107404
2018-10-26 15.01 15.37 14.91 15.27 161556
2018-10-29 15.37 15.37 14.86 14.97 248210
2018-10-30 14.98 15.50 14.98 15.27 167681
2018-10-31 15.46 15.48 14.97 15.08 272177
2018-11-01 15.19 15.48 15.19 15.38 88148
2018-11-02 15.48 15.58 15.39 15.58 139790
2018-11-05 15.57 15.65 15.39 15.60 80734
2018-11-06 15.54 15.75 15.45 15.72 74053
2018-11-07 15.81 15.81 15.60 15.74 104900
2018-11-08 15.73 16.00 15.67 16.00 155798
2018-11-09 15.92 15.98 15.67 15.78 89190
2018-11-12 15.74 15.85 15.57 15.67 71402
2018-11-13 15.75 15.96 15.56 15.58 140366
2018-11-14 15.53 15.92 15.43 15.58 147519
2018-11-15 15.58 15.90 15.56 15.90 114861
2018-11-16 15.82 15.92 15.74 15.86 76066
2018-11-19 15.81 15.82 15.34 15.78 135272
2018-11-20 15.72 15.74 15.50 15.64 128445
2018-11-21 15.63 15.88 15.54 15.56 126440
2018-11-23 15.50 15.85 15.50 15.80 100633
2018-11-26 15.89 15.90 15.52 15.81 194668
2018-11-27 15.77 15.79 15.50 15.63 89480
2018-11-28 15.74 15.99 15.68 15.98 259454
2018-11-29 15.91 15.98 15.75 15.82 105736
2018-11-30 15.75 15.90 15.65 15.76 496980
2018-12-03 15.93 15.96 15.80 15.94 82869
2018-12-04 15.86 15.92 15.38 15.38 192920
2018-12-06 15.24 15.66 15.11 15.65 141776
2018-12-07 15.62 15.88 15.39 15.63 122978
2018-12-10 15.65 15.75 15.48 15.75 123230
2018-12-11 15.90 15.90 15.44 15.70 74711
2018-12-12 15.80 15.88 15.72 15.76 112025
2018-12-13 15.80 15.80 15.13 15.40 123429
2018-12-14 15.30 15.63 15.30 15.50 149045
2018-12-17 15.55 15.88 15.45 15.60 252304
2018-12-18 15.60 15.80 15.48 15.58 168570
2018-12-19 15.66 15.70 15.15 15.35 178565
2018-12-20 15.36 15.51 15.14 15.36 248689
2018-12-21 15.28 15.61 14.80 14.81 638185
2018-12-24 14.80 15.15 14.80 14.93 168984
2018-12-26 14.96 15.35 14.90 15.31 231574
2018-12-27 15.13 15.28 14.98 15.25 136871
2018-12-28 15.30 15.60 15.20 15.49 220679
2018-12-31 15.48 15.48 15.18 15.29 111332
2019-01-02 15.18 15.27 15.12 15.27 99021
2019-01-03 15.20 15.26 15.01 15.09 128497
2019-01-04 15.22 15.46 15.21 15.43 126724
2019-01-07 15.36 15.51 15.35 15.51 81889
2019-01-08 15.60 15.60 15.43 15.58 58686
2019-01-09 15.45 15.55 15.12 15.20 116419
2019-01-10 14.96 15.13 14.95 15.03 188877
2019-01-11 14.97 15.17 14.94 14.97 70303
2019-01-14 14.91 15.28 14.91 14.96 85479
2019-01-15 15.00 15.05 14.91 15.00 79429
2019-01-16 15.06 15.16 15.00 15.14 101013
2019-01-17 15.09 15.19 14.99 15.02 81794
2019-01-18 15.00 15.09 14.99 15.01 183080
2019-01-22 15.01 15.06 14.80 14.95 103485
2019-01-23 14.98 15.08 14.84 14.94 47587
2019-01-24 14.95 14.98 14.81 14.91 44701
2019-01-25 14.98 15.00 14.77 14.84 38380
2019-01-28 14.89 14.99 14.72 14.76 109861
2019-01-29 14.76 14.99 14.71 14.72 42677
2019-01-30 14.80 14.80 14.63 14.72 115966
2019-01-31 14.73 14.90 14.73 14.81 100335
2019-02-01 15.00 15.57 15.00 15.28 287571
2019-02-04 15.31 15.50 15.28 15.50 99164
2019-02-05 15.55 15.89 15.48 15.71 138678
2019-02-06 15.76 15.90 15.74 15.77 125768
2019-02-07 15.76 15.90 15.74 15.80 112929
2019-02-08 15.73 15.90 15.73 15.77 83032
2019-02-11 15.74 15.95 15.72 15.92 71140
2019-02-12 15.95 15.99 15.84 15.93 49424
2019-02-13 15.98 15.98 15.77 15.91 39993
2019-02-14 15.84 15.95 15.74 15.81 55572
2019-02-15 15.90 15.99 15.84 15.95 112457
2019-02-19 15.85 15.99 15.84 15.93 59058
2019-02-20 15.89 15.98 15.86 15.92 50500
2019-02-21 15.95 15.98 15.77 15.98 70994
2019-02-22 15.95 15.99 15.87 15.97 64772
2019-02-25 15.97 16.10 15.85 15.91 121338
2019-02-26 15.90 15.93 15.79 15.80 36779
2019-02-27 15.78 15.96 15.78 15.95 50402
2019-02-28 15.93 16.04 15.91 16.03 95307
2019-03-01 16.09 16.09 15.80 16.04 65412
2019-03-04 16.05 16.05 15.75 16.01 69604
2019-03-05 16.04 16.13 15.93 16.06 124147
2019-03-06 16.05 16.11 15.95 16.05 259831
2019-03-07 16.03 16.03 15.71 15.73 60434
2019-03-08 15.72 16.00 15.72 15.89 59692
2019-03-11 15.90 16.03 15.70 16.03 83030
2019-03-12 16.03 16.05 15.91 15.95 69970
2019-03-13 15.99 16.05 15.96 15.99 94598
2019-03-14 15.98 16.02 15.86 15.97 73979
2019-03-15 15.96 16.00 15.80 15.98 244506
2019-03-18 15.99 16.04 15.88 15.93 121977
2019-03-19 15.93 15.97 15.71 15.76 65791
2019-03-20 15.74 15.88 15.60 15.65 45156
2019-03-21 15.61 15.83 15.61 15.65 62320
2019-03-22 15.52 15.67 15.02 15.05 129827
2019-03-25 15.05 15.26 15.02 15.13 77663
2019-03-26 15.19 15.62 15.09 15.62 59057
2019-03-27 15.59 15.64 15.45 15.53 39688
2019-03-28 15.51 15.74 15.51 15.68 36061
2019-03-29 15.71 15.75 15.50 15.67 110322
2019-04-01 15.79 15.84 15.53 15.61 105109
2019-04-02 15.61 15.70 15.52 15.67 84962
2019-04-03 15.70 15.70 15.50 15.52 34331
2019-04-04 15.52 15.69 15.50 15.59 58404
2019-04-05 15.62 15.75 15.49 15.75 30138
2019-04-08 15.73 15.73 15.47 15.64 39171
2019-04-09 15.63 15.66 15.44 15.50 52022
2019-04-10 15.51 15.60 15.47 15.51 45344
2019-04-11 15.55 15.65 15.47 15.53 46653
2019-04-12 15.55 15.65 15.49 15.56 37348
2019-04-15 15.65 15.65 15.44 15.55 102483
2019-04-16 15.58 15.75 15.56 15.64 64123
2019-04-17 15.59 15.75 15.59 15.70 41545
2019-04-18 15.69 15.69 15.48 15.55 59949
2019-04-22 15.40 15.40 15.01 15.15 195123
2019-04-23 15.11 15.23 15.01 15.21 245146
2019-04-24 15.25 15.39 15.13 15.37 208330
2019-04-25 15.27 15.40 15.15 15.34 97403
2019-04-26 15.38 15.55 15.31 15.49 176410
2019-04-29 15.51 15.84 15.39 15.80 414680
2019-04-30 15.80 15.93 15.52 15.86 270830
2019-05-01 15.84 15.86 15.70 15.72 203246
2019-05-02 15.68 15.81 15.68 15.75 118647
2019-05-03 15.75 15.90 15.62 15.86 212184
2019-05-06 15.70 15.90 15.50 15.85 192893
2019-05-07 15.74 15.79 15.55 15.67 97411
2019-05-08 15.74 15.79 15.57 15.67 114689
2019-05-09 15.61 15.65 15.53 15.62 59007
2019-05-10 15.56 15.76 15.52 15.76 196318
2019-05-13 15.65 15.65 15.38 15.45 91801
2019-05-14 15.25 15.75 15.25 15.65 183432
2019-05-15 15.56 15.74 15.44 15.66 129742
2019-05-16 15.71 15.80 15.47 15.80 217130
2019-05-17 15.73 15.80 15.55 15.62 142049
2019-05-20 15.52 15.79 15.51 15.75 164406
2019-05-21 15.75 15.80 15.69 15.75 117467
2019-05-22 15.73 15.75 15.54 15.65 63853
2019-05-23 15.55 15.55 15.41 15.43 88250
2019-05-24 15.45 15.50 15.43 15.45 64827
2019-05-28 15.44 15.65 15.37 15.60 358733
2019-05-29 15.60 15.70 15.51 15.68 211073
2019-05-30 15.69 15.69 15.47 15.61 168192
2019-05-31 15.53 15.59 15.13 15.27 114253
2019-06-03 15.20 15.45 15.09 15.27 151742
2019-06-04 15.35 15.40 15.18 15.36 88402
2019-06-05 15.39 15.41 15.29 15.30 119279
2019-06-06 15.27 15.30 15.10 15.17 198155
2019-06-07 15.00 15.00 14.38 14.47 544509
2019-06-10 14.56 15.18 14.56 14.87 316945
2019-06-11 15.05 15.10 14.87 14.93 293044
2019-06-12 14.25 14.72 14.25 14.60 334143
2019-06-13 14.60 14.90 14.50 14.65 314336
2019-06-14 14.70 14.71 14.50 14.51 194382
2019-06-17 14.50 14.50 14.36 14.48 214388
2019-06-18 14.66 14.87 14.59 14.69 239697
2019-06-19 14.70 14.76 14.61 14.68 187100
2019-06-20 14.75 14.90 14.62 14.89 255908
2019-06-21 14.79 14.98 14.79 14.83 371386
2019-06-24 14.84 14.90 14.76 14.83 274375
2019-06-25 14.84 14.94 14.80 14.90 151557
2019-06-26 14.92 14.95 14.85 14.91 199085
2019-06-27 14.94 15.16 14.86 15.07 323942
2019-06-28 15.09 15.16 14.90 15.10 666301
2019-07-01 15.13 15.25 15.07 15.18 259418
2019-07-02 15.21 15.29 15.13 15.13 195991
2019-07-03 15.16 15.35 15.15 15.26 121462
2019-07-05 15.24 15.33 15.17 15.31 180910
2019-07-08 15.31 15.32 15.20 15.32 215856
2019-07-09 15.29 15.37 15.25 15.35 169158
2019-07-10 15.35 15.35 15.20 15.21 116977
2019-07-11 15.21 15.34 15.11 15.34 157910
2019-07-12 15.34 15.36 15.21 15.33 211497
2019-07-15 15.34 15.47 15.27 15.45 256964
2019-07-16 15.44 15.49 15.39 15.47 161953
2019-07-17 15.46 15.53 15.40 15.51 233706
2019-07-18 15.53 15.60 15.44 15.60 176525
2019-07-19 15.51 15.62 15.50 15.52 165479
2019-07-22 15.51 15.55 15.43 15.53 156130
2019-07-23 15.56 15.60 15.48 15.60 162443
2019-07-24 15.52 15.62 15.48 15.53 278278
2019-07-25 15.53 15.56 15.33 15.34 141878
2019-07-26 15.37 15.60 15.37 15.59 283050
2019-07-29 15.54 15.62 15.21 15.53 362457
2019-07-30 15.52 15.59 15.43 15.56 171257
2019-07-31 15.58 15.58 15.25 15.29 283016
2019-08-01 15.26 15.47 15.10 15.12 209521
2019-08-02 15.04 15.16 14.97 15.10 138625
2019-08-05 14.95 15.11 14.70 14.80 326262
2019-08-06 14.86 15.16 14.84 15.12 215564
2019-08-07 14.96 15.19 14.93 15.10 196133
2019-08-08 15.16 15.38 15.15 15.29 221510
2019-08-09 15.28 15.37 15.18 15.35 204695
2019-08-12 15.26 15.48 14.90 15.35 178041
2019-08-13 15.33 15.55 15.30 15.54 242527
2019-08-14 15.38 15.54 15.14 15.14 259069
2019-08-15 15.15 15.38 15.14 15.18 154244
2019-08-16 15.22 15.49 15.19 15.41 178902
2019-08-19 15.55 15.55 15.30 15.32 157193
2019-08-20 15.30 15.40 15.21 15.25 123098
2019-08-21 15.35 15.46 15.18 15.43 266135
2019-08-22 15.49 15.52 15.35 15.44 230248
2019-08-23 15.44 15.50 14.85 14.88 243606
2019-08-26 14.89 15.20 14.89 15.16 193007
2019-08-27 15.16 15.27 14.87 14.88 248304
2019-08-28 14.88 15.10 14.73 14.94 144215
2019-08-29 15.02 15.20 15.01 15.03 177161
2019-08-30 15.11 15.24 15.04 15.16 157605
2019-09-03 15.08 15.20 14.91 15.05 187356
2019-09-04 15.14 15.25 15.05 15.20 249478
2019-09-05 15.36 15.45 15.23 15.29 276435
2019-09-06 15.37 15.39 15.14 15.21 166757
2019-09-09 15.28 15.48 15.20 15.45 367574
2019-09-10 15.47 15.55 15.37 15.49 302175
2019-09-11 15.54 15.73 14.80 15.62 452110
2019-09-12 15.66 15.79 15.55 15.69 294797
2019-09-13 15.70 15.85 15.70 15.76 215567
2019-09-16 15.71 15.86 15.69 15.80 228214
2019-09-17 15.79 15.85 15.73 15.81 168645
2019-09-18 15.84 15.86 15.66 15.79 314409
2019-09-19 15.85 15.95 15.75 15.77 237548
2019-09-20 15.75 15.86 15.72 15.79 374871
2019-09-23 15.70 15.84 15.70 15.77 122869
2019-09-24 15.82 15.84 15.64 15.65 214489
2019-09-25 15.69 15.86 15.62 15.82 201000
2019-09-26 15.85 15.90 15.75 15.77 161804
2019-09-27 15.84 15.89 15.72 15.76 168178
2019-09-30 15.79 15.85 15.75 15.79 191538
2019-10-01 15.83 15.88 15.73 15.81 182515
2019-10-02 15.79 15.82 15.60 15.76 207375
2019-10-03 15.76 15.85 15.58 15.73 211006
2019-10-04 15.75 15.88 15.70 15.87 179046
2019-10-07 15.79 15.95 15.69 15.93 481343
2019-10-08 15.78 15.93 15.78 15.86 146348
2019-10-09 15.90 15.97 15.84 15.87 120958
2019-10-10 15.83 15.96 15.72 15.85 149301
2019-10-11 15.85 15.95 15.85 15.87 170580
2019-10-14 15.83 15.93 15.80 15.88 116651
2019-10-15 15.95 15.97 15.87 15.92 109297
2019-10-16 15.95 15.98 15.80 15.91 97160
2019-10-17 15.92 16.00 15.86 15.99 232174
2019-10-18 15.95 16.15 15.84 16.09 531840
2019-10-21 16.12 16.49 16.12 16.39 326310
2019-10-22 16.42 16.50 16.32 16.44 236479
2019-10-23 16.47 16.48 16.17 16.40 237283
2019-10-24 16.44 16.44 16.22 16.30 167417
2019-10-25 16.50 16.98 16.35 16.92 751497
2019-10-28 16.98 17.10 16.89 16.94 309150
2019-10-29 16.85 16.95 16.72 16.86 153920
2019-10-30 16.84 16.90 16.70 16.78 117202
2019-10-31 16.77 16.77 16.36 16.49 199369
2019-11-01 16.51 16.73 16.47 16.64 147217
2019-11-04 16.73 16.74 16.56 16.63 113224
2019-11-05 16.68 16.79 16.55 16.59 107726
2019-11-06 16.58 16.66 16.43 16.56 115443
2019-11-07 16.65 16.71 16.53 16.58 82082
2019-11-08 16.58 16.71 16.35 16.55 80216
2019-11-11 16.51 16.64 16.51 16.56 63123
2019-11-12 16.56 16.67 16.41 16.60 54336
2019-11-13 16.53 16.65 16.48 16.54 85290
2019-11-14 16.52 16.63 16.43 16.50 83159
2019-11-15 16.56 16.57 16.32 16.37 91679
2019-11-18 16.39 16.47 14.36 16.42 85960
2019-11-19 16.44 16.62 16.42 16.56 146253
2019-11-20 16.53 16.58 16.30 16.39 167447
2019-11-21 16.41 16.56 16.22 16.26 78561
2019-11-22 16.27 16.37 16.15 16.28 49790
2019-11-25 16.30 16.90 16.16 16.79 456247
2019-11-26 16.50 16.75 16.50 16.66 250941
2019-11-27 16.60 16.85 16.53 16.80 149841
2019-11-29 16.75 16.86 16.61 16.66 95545
2019-12-02 16.70 16.79 16.29 16.34 183329
2019-12-03 16.33 16.59 16.23 16.54 206881
2019-12-04 16.56 16.76 16.52 16.57 132367
2019-12-05 16.60 16.60 16.32 16.33 117718
2019-12-06 16.59 16.68 16.44 16.52 171588
2019-12-09 16.44 16.55 16.35 16.46 135579
2019-12-10 16.48 16.59 16.42 16.58 131693
2019-12-11 16.54 16.78 16.51 16.75 137947
2019-12-12 16.75 16.96 16.55 16.91 220482
2019-12-13 16.83 16.97 16.79 16.87 147131
2019-12-16 16.94 17.01 16.88 17.00 288042
2019-12-17 17.00 17.09 16.90 17.00 253619
2019-12-18 17.01 17.05 16.89 17.05 214499
2019-12-19 17.07 17.08 16.85 17.05 242165
2019-12-20 17.05 17.09 16.99 17.03 548521
2019-12-23 17.03 17.20 16.82 17.11 211737
2019-12-24 17.11 17.16 17.00 17.15 87321
2019-12-26 17.12 17.19 17.05 17.16 76947
2019-12-27 17.16 17.20 17.10 17.20 87078
2019-12-30 17.18 17.20 17.03 17.10 177737
2019-12-31 17.10 17.12 16.92 16.94 187612
2020-01-02 17.01 17.01 16.75 16.94 153802
2020-01-03 16.77 17.00 16.56 16.95 180738
2020-01-06 16.86 16.94 16.74 16.87 169903
2020-01-07 16.78 16.80 16.69 16.71 148330
2020-01-08 16.69 16.87 16.69 16.78 176843
2020-01-09 16.87 16.99 16.80 16.83 130624
2020-01-10 16.83 16.92 16.70 16.81 177693
2020-01-13 16.82 16.87 16.53 16.83 109446
2020-01-14 16.79 16.96 16.73 16.86 162047
2020-01-15 16.84 16.95 16.77 16.83 175265
2020-01-16 16.92 17.00 16.88 16.92 202998
2020-01-17 17.00 17.00 16.85 16.88 180453
2020-01-21 16.78 16.98 16.77 16.79 92959
2020-01-22 16.82 16.88 16.79 16.88 122729
2020-01-23 16.83 16.98 16.79 16.88 129618
2020-01-24 16.90 16.96 16.79 16.85 115169
2020-01-27 16.68 16.90 16.68 16.79 119401
2020-01-28 16.84 16.95 16.74 16.82 114099
2020-01-29 16.82 16.92 16.75 16.78 134175
2020-01-30 16.73 16.98 16.73 16.92 142604
2020-01-31 17.00 17.17 16.51 16.77 239269
2020-02-03 16.87 17.02 16.82 16.98 222793
2020-02-04 17.00 17.07 16.96 16.98 220911
2020-02-05 17.05 17.19 17.00 17.19 328168
2020-02-06 17.10 17.34 17.08 17.26 210796
2020-02-07 17.24 17.31 17.24 17.29 133345
2020-02-10 17.26 17.31 16.62 17.23 108920
2020-02-11 17.25 17.30 17.20 17.30 101103
2020-02-12 17.34 17.34 17.10 17.30 112512
2020-02-13 17.26 17.32 17.20 17.30 123996
2020-02-14 17.30 17.30 16.60 17.15 121791
2020-02-18 17.09 17.18 16.28 17.15 114321
2020-02-19 17.17 17.26 16.98 17.09 102944
2020-02-20 17.06 17.25 17.06 17.24 110138
2020-02-21 17.25 17.26 17.12 17.21 113010
2020-02-24 16.95 17.09 15.52 16.91 126758
2020-02-25 16.92 16.99 16.60 16.60 141246
2020-02-26 16.63 16.88 16.54 16.65 132587
2020-02-27 16.48 16.71 16.00 16.02 196263
2020-02-28 15.67 15.78 15.23 15.52 359632
2020-03-02 15.36 16.25 15.32 16.24 291934
2020-03-03 16.26 16.57 15.91 16.04 205561
2020-03-04 16.12 16.48 15.99 16.45 195501
2020-03-05 16.15 16.28 15.92 16.03 251093
2020-03-06 15.53 15.77 15.28 15.68 264482
2020-03-09 15.08 15.25 14.38 14.42 353491
2020-03-10 14.74 15.23 14.28 15.00 327949
2020-03-11 14.70 14.81 14.14 14.25 274830
2020-03-12 13.44 14.09 12.88 12.99 430867
2020-03-13 13.42 13.72 13.06 13.54 397894
2020-03-16 12.52 13.05 12.18 12.36 427637
2020-03-17 12.55 13.41 12.55 13.37 496962
2020-03-18 12.69 13.30 12.08 12.54 411572
2020-03-19 12.41 13.76 12.00 13.44 486130
2020-03-20 13.50 13.78 13.09 13.33 519583
2020-03-23 13.26 13.53 12.81 13.52 513924
2020-03-24 13.87 14.18 13.55 14.13 397180
2020-03-25 14.08 14.59 13.64 14.30 322740
2020-03-26 14.34 15.11 14.34 15.03 283342
2020-03-27 14.58 14.98 13.79 13.90 293253
2020-03-30 14.13 14.77 13.72 14.77 278850
2020-03-31 14.70 14.81 14.25 14.40 336253
2020-04-01 13.92 14.60 13.78 13.86 285512
2020-04-02 13.82 14.32 13.75 14.19 355322
2020-04-03 14.00 14.23 13.61 13.83 317876
2020-04-06 14.25 14.45 14.09 14.25 353113
2020-04-07 14.50 14.68 14.27 14.29 245538
2020-04-08 14.44 14.84 14.44 14.65 253701
2020-04-09 14.90 15.09 14.66 15.07 312496
2020-04-13 14.93 15.04 14.63 14.77 203057
2020-04-14 15.05 15.09 14.66 14.83 194436
2020-04-15 14.35 14.91 14.24 14.29 230955
2020-04-16 14.30 14.57 14.11 14.43 246414
2020-04-17 14.79 14.96 14.59 14.65 265485
2020-04-20 14.42 14.88 14.42 14.66 176671
2020-04-21 14.18 14.72 14.18 14.57 202752
2020-04-22 14.79 14.82 14.42 14.46 232517
2020-04-23 14.51 14.71 14.26 14.34 168702
2020-04-24 14.34 14.35 13.85 14.02 112303
2020-04-27 14.11 14.40 14.11 14.24 139406
2020-04-28 14.45 14.74 14.37 14.56 133369
2020-04-29 14.88 15.07 14.67 14.89 238795
2020-04-30 14.54 14.54 13.30 14.16 187794
2020-05-01 13.92 14.19 13.55 13.91 157139
2020-05-04 14.10 14.10 13.62 13.95 122742
2020-05-05 13.81 14.26 13.56 13.61 224607
2020-05-06 13.61 13.94 13.30 13.36 129177
2020-05-07 13.30 13.71 13.28 13.50 128939
2020-05-08 13.75 14.02 13.46 13.96 150535
2020-05-11 13.75 14.05 13.70 13.81 177806
2020-05-12 13.89 13.99 13.56 13.62 159815
2020-05-13 13.47 13.69 12.84 13.06 215419
2020-05-14 12.83 12.95 12.31 12.90 224973
2020-05-15 12.91 12.97 12.67 12.86 142058
2020-05-18 13.04 13.68 13.04 13.51 206126
2020-05-19 13.47 13.54 12.96 12.97 129081
2020-05-20 13.19 13.66 13.16 13.50 146107
2020-05-21 13.45 13.62 13.45 13.46 101746
2020-05-22 13.34 13.57 13.23 13.43 68076
2020-05-26 13.87 14.22 13.76 14.01 133643
2020-05-27 14.30 14.74 14.17 14.64 200414
2020-05-28 14.37 14.89 14.37 14.50 173447
2020-05-29 14.33 14.37 13.86 14.10 170276
2020-06-01 14.16 14.31 14.01 14.05 171767
2020-06-02 13.93 14.31 13.90 14.04 109795
2020-06-03 14.28 14.61 14.10 14.28 151674
2020-06-04 14.16 14.34 14.05 14.19 119339
2020-06-05 14.55 14.61 14.30 14.42 308077
2020-06-08 14.28 14.83 14.28 14.48 291245
2020-06-09 14.26 14.79 14.22 14.65 150145
2020-06-10 14.66 14.66 14.23 14.31 160619
2020-06-11 13.84 13.99 13.26 13.44 244120
2020-06-12 13.86 14.04 13.29 13.68 212917
2020-06-15 13.33 13.75 13.23 13.74 165231
2020-06-16 14.54 14.54 13.75 14.13 166552
2020-06-17 14.20 14.20 13.42 13.50 214591
2020-06-18 13.41 13.70 13.34 13.64 214039
2020-06-19 13.79 13.81 13.32 13.51 357697
2020-06-22 13.38 13.72 13.37 13.71 209865
2020-06-23 13.76 13.89 13.34 13.41 234562
2020-06-24 13.30 13.44 12.95 13.08 210319
2020-06-25 13.00 13.40 13.00 13.39 170970
2020-06-26 13.26 13.30 12.89 13.13 809945
2020-06-29 13.32 13.62 12.67 13.61 193193
2020-06-30 13.57 14.01 13.25 13.96 197735
2020-07-01 13.99 14.36 13.64 13.78 145883
2020-07-02 13.99 14.41 13.60 13.64 124409
2020-07-06 13.97 14.14 13.60 13.64 166200
2020-07-07 13.54 13.60 13.21 13.23 131976
2020-07-08 13.18 13.32 12.92 13.06 224862
2020-07-09 13.01 13.08 12.65 12.68 154747
2020-07-10 12.67 12.91 12.65 12.87 151526
2020-07-13 12.96 13.10 12.75 12.91 138986
2020-07-14 12.88 13.04 12.74 12.86 85222
2020-07-15 13.10 13.55 13.10 13.36 196216
2020-07-16 13.28 13.48 13.14 13.28 99607
2020-07-17 13.23 13.35 13.07 13.09 111645
2020-07-20 13.02 13.14 12.93 12.99 112332
2020-07-21 13.13 13.47 13.07 13.35 117813
2020-07-22 13.25 13.43 13.03 13.12 191289
2020-07-23 13.14 13.39 13.11 13.18 83308
2020-07-24 13.19 13.25 12.91 12.95 74914
2020-07-27 12.90 13.02 12.47 12.69 121849
2020-07-28 12.60 12.87 12.50 12.53 115037
2020-07-29 12.47 12.72 12.37 12.57 94912
2020-07-30 12.42 12.80 12.41 12.52 213557
2020-07-31 12.44 12.81 12.00 12.03 169008
2020-08-03 12.07 12.11 11.63 11.67 173384
2020-08-04 11.67 11.78 11.48 11.61 250419
2020-08-05 11.75 11.93 11.66 11.68 162408
2020-08-06 11.71 11.89 11.68 11.69 110951
2020-08-07 11.62 12.12 11.56 12.10 146738
2020-08-10 12.16 12.38 12.01 12.13 143286
2020-08-11 12.27 12.49 12.13 12.16 168397
2020-08-12 12.31 12.33 11.92 11.98 141431
2020-08-13 11.92 11.93 11.66 11.86 146125
2020-08-14 11.78 11.95 11.78 11.80 92636
2020-08-17 11.80 11.80 11.51 11.75 119977
2020-08-18 11.76 11.76 11.45 11.49 139766
2020-08-19 11.48 11.55 11.31 11.32 182265
2020-08-20 11.22 11.25 10.89 10.95 171889
2020-08-21 10.95 10.96 10.71 10.90 240073
2020-08-24 11.00 11.28 10.97 11.12 213753
2020-08-25 11.21 11.27 11.00 11.05 82283
2020-08-26 11.02 11.02 10.74 10.75 126823
2020-08-27 10.81 11.08 10.81 10.87 137226
2020-08-28 10.96 10.96 10.72 10.84 130514
2020-08-31 10.80 10.84 10.62 10.67 265743
2020-09-01 10.61 10.86 10.27 10.78 178332
2020-09-02 10.81 10.94 10.74 10.81 210895
2020-09-03 10.84 11.01 10.73 10.80 192689
2020-09-04 10.97 11.18 10.95 11.02 245811
2020-09-08 10.99 11.00 10.70 10.82 201822
2020-09-09 10.88 10.95 10.77 10.82 178668
2020-09-10 10.85 10.89 10.65 10.68 209933
2020-09-11 10.87 11.34 10.73 11.22 346646
2020-09-14 11.32 11.32 11.14 11.24 205297
2020-09-15 11.27 11.43 11.11 11.17 222181
2020-09-16 11.17 11.34 11.02 11.25 240844
2020-09-17 11.16 11.37 11.16 11.34 201954
2020-09-18 11.41 11.50 11.27 11.46 590095
2020-09-21 11.28 11.28 10.81 10.88 292099
2020-09-22 10.87 10.98 10.76 10.95 240440
2020-09-23 10.98 11.12 10.66 10.66 198416
2020-09-24 10.64 11.00 10.59 10.85 228737
2020-09-25 10.80 10.91 10.80 10.86 194778
2020-09-28 10.94 11.10 10.70 11.02 192398
2020-09-29 11.00 11.07 10.82 11.03 142601
2020-09-30 10.94 11.16 10.88 11.10 168010
2020-10-01 11.15 11.42 11.05 11.35 253410
2020-10-02 11.19 11.69 11.02 11.64 229842
2020-10-05 11.67 11.76 11.52 11.66 164831
2020-10-06 11.71 12.04 11.66 11.78 208320
2020-10-07 11.93 12.18 11.78 12.06 340992
2020-10-08 12.16 12.40 12.01 12.30 209776
2020-10-09 12.32 12.39 12.09 12.31 157703
2020-10-12 12.24 12.53 12.09 12.45 209733
2020-10-13 12.32 12.52 12.09 12.45 149446
2020-10-14 12.41 12.48 11.88 11.90 394588
2020-10-15 11.78 12.22 11.66 12.20 162941
2020-10-16 12.16 12.39 12.16 12.24 236458
2020-10-19 12.22 12.43 12.10 12.12 287470
2020-10-20 12.14 12.51 12.14 12.38 217262
2020-10-21 12.42 12.53 12.40 12.45 143108
2020-10-22 12.49 12.75 12.47 12.63 230510
2020-10-23 12.62 13.00 12.62 12.92 204110
2020-10-26 12.89 13.29 11.64 13.21 241903
2020-10-27 13.15 13.23 12.84 12.88 160345
2020-10-28 12.74 12.91 12.24 12.70 149256
2020-10-29 12.62 12.96 12.38 12.92 143587
2020-10-30 11.86 12.63 11.86 12.19 334008
2020-11-02 12.20 12.88 12.20 12.73 248450
2020-11-03 12.92 13.14 12.70 13.05 226777
2020-11-04 12.87 12.92 12.56 12.79 175282
2020-11-05 12.79 13.10 12.77 13.03 201194
2020-11-06 13.11 13.19 12.88 12.93 164392
2020-11-09 13.29 14.04 13.12 13.63 385836
2020-11-10 13.81 14.35 13.75 14.26 296514
2020-11-11 14.33 14.34 14.12 14.19 173746
2020-11-12 14.05 14.20 13.81 13.95 178831
2020-11-13 14.05 14.44 14.00 14.39 132563
2020-11-16 14.61 14.90 13.91 14.74 234251
2020-11-17 14.71 14.76 14.51 14.67 230354
2020-11-18 14.76 14.86 14.47 14.50 174606
2020-11-19 14.43 14.56 14.37 14.55 160678
2020-11-20 14.37 14.50 14.34 14.49 136643
2020-11-23 14.54 14.69 14.51 14.53 156023
2020-11-24 14.71 15.19 14.67 15.00 271655
2020-11-25 14.98 15.03 14.78 14.90 160983
2020-11-27 14.85 14.86 14.62 14.70 129994
2020-11-30 14.61 14.71 14.29 14.37 296790
2020-12-01 14.46 14.74 14.46 14.58 176342
2020-12-02 14.50 14.87 14.17 14.70 141629
2020-12-03 14.69 14.77 14.60 14.70 151311
2020-12-04 14.79 14.99 14.73 14.99 165574
2020-12-07 14.93 14.98 14.28 14.89 163052
2020-12-08 14.76 15.09 14.76 15.07 195437
2020-12-09 15.10 15.18 15.06 15.14 177760
2020-12-10 15.03 15.14 14.82 14.92 177639
2020-12-11 14.88 15.08 14.62 15.07 147159
2020-12-14 15.17 15.23 14.83 15.08 167372
2020-12-15 15.17 15.44 15.10 15.40 192578
2020-12-16 15.53 15.54 15.36 15.47 199449
2020-12-17 15.56 15.56 15.40 15.51 181642
2020-12-18 15.46 15.58 14.97 15.03 679008
2020-12-21 14.97 15.19 14.82 14.97 201896
2020-12-22 14.95 15.09 14.84 15.05 132898
2020-12-23 15.09 15.41 15.02 15.30 206155
2020-12-24 15.39 15.40 15.22 15.34 93169
2020-12-28 15.35 15.61 15.33 15.55 175660
2020-12-29 15.42 15.64 15.42 15.52 163375
2020-12-30 15.61 15.70 15.55 15.57 146534
2020-12-31 15.62 15.66 15.48 15.56 128228
2021-01-04 15.60 15.69 15.35 15.61 166428
2021-01-05 15.58 15.74 15.45 15.56 167207
2021-01-06 15.81 16.76 15.75 16.40 408916
2021-01-07 15.96 16.63 15.96 16.24 250573
2021-01-08 16.36 16.36 15.71 16.00 384972
2021-01-11 15.87 16.01 15.86 15.98 133214
2021-01-12 15.99 16.08 15.86 15.98 142629
2021-01-13 15.93 15.98 15.69 15.88 169659
2021-01-14 15.91 16.11 15.90 15.98 128394
2021-01-15 15.62 16.20 15.62 15.98 263970
2021-01-19 16.10 16.20 15.84 16.00 148451
2021-01-20 15.96 16.05 14.70 15.91 138393
2021-01-21 15.78 16.16 15.75 15.81 144497
2021-01-22 15.64 16.22 15.64 16.17 238276
2021-01-25 16.07 16.33 15.92 16.25 145625
2021-01-26 16.34 16.34 15.59 16.01 160108
2021-01-27 15.70 15.84 15.51 15.60 192034
2021-01-28 15.85 15.97 14.72 15.70 235659
2021-01-29 15.46 15.74 15.35 15.42 239092
2021-02-01 15.29 15.69 15.29 15.48 168202
2021-02-02 15.95 16.00 15.60 15.86 122672
2021-02-03 15.81 15.90 15.64 15.70 146675
2021-02-04 15.72 15.86 15.69 15.85 162488
2021-02-05 15.96 16.00 15.69 15.80 183299
2021-02-08 15.82 16.08 15.71 16.06 162416
2021-02-09 16.04 16.06 15.73 15.98 165822
2021-02-10 16.02 16.10 15.93 15.99 133932
2021-02-11 15.85 16.12 15.85 15.94 166730
2021-02-12 15.68 16.13 15.68 16.04 134827
2021-02-16 16.00 16.30 15.98 16.17 178795
2021-02-17 16.02 16.40 15.89 16.37 155148
2021-02-18 16.30 16.44 16.00 16.29 177682
2021-02-19 16.28 16.58 16.21 16.47 172924
2021-02-22 16.40 16.58 16.12 16.53 182130
2021-02-23 16.53 16.69 16.45 16.65 240600
2021-02-24 16.63 16.96 16.63 16.84 234468
2021-02-25 16.89 16.96 16.66 16.77 177848
2021-02-26 16.68 16.86 16.21 16.34 322068
2021-03-01 16.66 16.84 16.51 16.74 222496
2021-03-02 16.73 16.79 16.49 16.56 170245
2021-03-03 16.55 17.09 16.55 16.91 326334
2021-03-04 16.96 17.15 16.73 16.87 239368
2021-03-05 16.96 17.30 16.96 17.19 300473
2021-03-08 17.35 17.69 17.11 17.60 387704
2021-03-09 17.62 17.74 17.38 17.47 207721
2021-03-10 17.48 17.62 17.29 17.58 240215
2021-03-11 17.61 17.65 17.31 17.60 250844
2021-03-12 17.73 17.94 17.53 17.94 201767
2021-03-15 17.89 17.91 17.52 17.73 159926
2021-03-16 17.55 17.76 17.39 17.65 128502
2021-03-17 17.67 17.83 17.45 17.66 134623
2021-03-18 17.65 17.99 17.65 17.83 169515
2021-03-19 17.72 18.02 17.42 17.97 731094
2021-03-22 17.94 17.99 17.62 17.86 162164
2021-03-23 17.88 18.05 17.57 17.63 165613
2021-03-24 17.70 18.08 17.47 17.49 245140
2021-03-25 17.52 17.84 17.28 17.67 214917
2021-03-26 17.74 17.97 17.72 17.87 143869
2021-03-29 17.75 17.98 16.94 17.56 138693
2021-03-30 17.70 17.84 17.53 17.64 92165
2021-03-31 17.60 17.99 17.26 17.48 185273
2021-04-01 17.40 17.61 17.31 17.59 99077
2021-04-05 17.61 17.79 17.50 17.73 88538
2021-04-06 17.59 17.69 17.29 17.65 100102
2021-04-07 17.69 17.71 17.45 17.49 137943
2021-04-08 17.48 17.67 17.41 17.64 139624
2021-04-09 17.74 17.89 17.70 17.84 93759
2021-04-12 17.58 17.96 17.58 17.85 148451
2021-04-13 17.80 17.86 17.61 17.67 112123
2021-04-14 17.67 17.99 17.67 17.97 117701
2021-04-15 17.98 18.09 17.73 18.07 185718
2021-04-16 18.25 18.25 17.95 18.05 138545
2021-04-19 18.10 18.17 17.98 18.17 163698
2021-04-20 18.18 18.24 17.91 17.91 219788
2021-04-21 17.77 18.21 17.77 18.18 107234
2021-04-22 18.21 18.28 17.51 18.18 122732
2021-04-23 18.26 18.74 18.16 18.66 123545
2021-04-26 18.78 18.81 18.45 18.49 137038
2021-04-27 18.49 18.54 18.16 18.23 108203
2021-04-28 18.31 18.36 18.05 18.09 65363
2021-04-29 18.40 18.57 18.24 18.40 132894
2021-04-30 18.29 18.48 18.13 18.27 135897
2021-05-03 18.36 18.71 18.21 18.45 170455
2021-05-04 18.41 18.42 18.05 18.14 346639
2021-05-05 18.13 18.27 18.00 18.16 142032
2021-05-06 18.18 18.26 18.01 18.22 81083
2021-05-07 18.14 18.21 18.00 18.12 96290
2021-05-10 18.10 18.28 17.78 17.79 108558
2021-05-11 17.65 17.86 17.42 17.62 101276
2021-05-12 17.68 17.70 17.09 17.12 139826
2021-05-13 17.08 17.85 17.08 17.75 126026
2021-05-14 17.61 18.03 17.61 17.98 112134
2021-05-17 18.18 18.20 17.01 18.06 135255
2021-05-18 18.04 18.04 17.49 17.51 147497
2021-05-19 17.42 17.69 17.29 17.64 124692
2021-05-20 17.57 17.59 17.38 17.54 114095
2021-05-21 17.67 17.77 17.58 17.60 149112
2021-05-24 17.63 17.64 16.50 17.46 126540
2021-05-25 17.45 17.62 17.04 17.06 155960
2021-05-26 17.07 17.42 17.07 17.22 119513
2021-05-27 17.38 17.66 17.38 17.55 203460
2021-05-28 17.55 17.80 17.45 17.77 87057
2021-06-01 17.78 17.98 17.32 17.69 190939
2021-06-02 17.70 17.92 17.18 17.21 150951
2021-06-03 17.22 17.47 17.18 17.40 142341
2021-06-04 17.36 17.42 17.25 17.37 167926
2021-06-07 17.34 17.43 16.88 17.36 191508
2021-06-08 17.35 17.35 17.11 17.13 163103
2021-06-09 17.09 17.16 16.96 17.05 149971
2021-06-10 17.19 17.21 16.89 16.91 149207
2021-06-11 16.96 17.09 16.89 16.93 164225
2021-06-14 16.80 17.14 16.63 16.72 139806
2021-06-15 16.72 17.01 16.68 16.93 159057
2021-06-16 16.85 17.07 16.77 16.96 337929
2021-06-17 17.04 17.06 16.71 16.74 292277
2021-06-18 16.59 16.81 16.34 16.37 561385
2021-06-21 16.45 17.04 16.45 16.98 405925
2021-06-22 16.96 17.18 16.88 17.01 301609
2021-06-23 16.88 17.32 16.88 17.20 224208
2021-06-24 17.32 17.64 17.26 17.64 240274
2021-06-25 17.72 17.82 17.55 17.68 1420649
2021-06-28 17.68 17.68 17.20 17.28 189405
2021-06-29 17.37 17.48 17.30 17.31 106825
2021-06-30 17.29 17.44 17.16 17.22 173260
2021-07-01 16.93 17.54 16.93 17.36 153954
2021-07-02 17.45 17.46 17.12 17.15 160294
2021-07-06 17.10 17.11 16.69 16.86 173723
2021-07-07 16.79 17.07 16.75 16.97 179492
2021-07-08 16.70 17.20 16.70 16.96 324465
2021-07-09 17.23 17.33 17.04 17.29 154718
2021-07-12 17.23 17.55 17.13 17.50 107953
2021-07-13 17.47 17.47 17.25 17.28 111535
2021-07-14 17.32 17.50 17.19 17.28 94722
2021-07-15 17.21 17.51 16.99 17.49 109090
2021-07-16 17.61 17.61 17.39 17.46 125828
2021-07-19 17.20 17.47 17.07 17.29 133946
2021-07-20 17.27 17.84 17.24 17.56 186881
2021-07-21 17.71 17.82 17.63 17.70 91024
2021-07-22 17.65 17.67 17.36 17.39 129359
2021-07-23 17.49 17.61 17.32 17.57 110299
2021-07-26 17.58 17.76 17.58 17.68 79810
2021-07-27 17.22 17.60 17.22 17.49 99254
2021-07-28 17.56 17.99 17.46 17.93 97879
2021-07-29 17.79 18.14 17.79 17.98 101826
2021-07-30 17.84 18.09 17.84 18.04 108141
2021-08-02 18.12 18.29 17.80 17.93 121613
2021-08-03 17.99 18.18 17.83 18.08 80331
2021-08-04 17.94 18.14 17.94 18.04 74716
2021-08-05 18.05 18.22 18.01 18.10 86208
2021-08-06 18.09 18.49 18.01 18.41 81186
2021-08-09 18.30 18.48 18.17 18.38 82370
2021-08-10 18.34 18.50 18.34 18.42 58957
2021-08-11 18.40 18.50 18.35 18.49 67424
2021-08-12 18.47 18.50 18.33 18.38 79636
2021-08-13 18.35 18.42 18.23 18.33 61129
2021-08-16 18.29 18.33 18.06 18.21 62309
2021-08-17 18.13 18.17 17.96 18.07 76686
2021-08-18 18.02 18.16 17.77 17.94 84377
2021-08-19 17.82 18.09 17.82 18.04 94295
2021-08-20 17.97 18.45 17.90 18.44 116501
2021-08-23 18.48 18.67 18.21 18.59 99934
2021-08-24 18.57 18.68 18.46 18.51 64490
2021-08-25 18.55 18.59 18.40 18.40 71580
2021-08-26 18.38 18.44 18.08 18.09 79790
2021-08-27 18.15 18.45 18.04 18.24 164526
2021-08-30 18.34 18.34 17.79 17.83 100878
2021-08-31 17.92 18.09 17.85 18.03 81734
2021-09-01 18.07 18.10 17.92 18.05 81564
2021-09-02 18.03 18.15 18.00 18.11 51025
2021-09-03 18.06 18.51 17.88 18.09 94327
2021-09-07 18.11 18.11 17.84 17.98 192651
2021-09-08 17.91 18.05 17.86 17.96 156105
2021-09-09 17.89 18.02 17.85 17.87 160044
2021-09-10 17.98 18.01 17.56 17.61 133304
2021-09-13 17.76 18.20 17.61 17.71 200802
2021-09-14 17.82 17.82 17.26 17.29 238292
2021-09-15 17.33 17.41 17.10 17.35 338626
2021-09-16 17.39 17.56 17.24 17.49 276023
2021-09-17 17.59 17.94 17.50 17.90 889085
2021-09-20 17.64 17.78 17.47 17.74 291292
2021-09-21 17.81 17.87 17.61 17.68 215130
2021-09-22 17.80 18.10 17.78 17.93 84409
2021-09-23 18.05 18.40 17.90 18.19 98033
2021-09-24 18.12 18.36 18.12 18.23 70416
2021-09-27 18.37 18.87 18.32 18.86 194235
2021-09-28 18.88 18.92 18.61 18.65 95352
2021-09-29 18.72 18.76 18.52 18.66 53726
2021-09-30 18.75 18.88 18.49 18.50 89070
2021-10-01 18.58 18.99 18.50 18.77 73363
2021-10-04 18.80 18.83 18.60 18.73 76682
2021-10-05 18.83 19.07 18.69 19.01 64416
2021-10-06 19.03 19.03 18.60 18.74 83925
2021-10-07 18.80 19.00 18.57 18.85 277624
2021-10-08 18.81 18.87 18.68 18.82 43559
2021-10-11 18.82 18.91 18.62 18.64 47997
2021-10-12 18.64 18.79 18.56 18.70 54160
2021-10-13 18.68 18.69 18.46 18.63 43232
2021-10-14 18.75 18.89 18.02 18.83 72070
2021-10-15 19.00 19.00 18.79 18.80 85302
2021-10-18 18.77 18.81 18.52 18.56 36758
2021-10-19 18.59 18.60 18.48 18.59 42082
2021-10-20 18.60 18.98 18.60 18.87 76510
2021-10-21 18.88 18.88 18.64 18.70 38793
2021-10-22 18.73 18.75 18.60 18.74 44582
2021-10-25 18.82 19.04 18.74 18.92 75218
2021-10-26 18.97 19.02 18.83 18.93 70822
2021-10-27 18.82 18.85 18.43 18.45 79186
2021-10-28 18.57 19.04 18.48 18.70 100339
2021-10-29 18.77 18.93 18.58 18.62 294611
2021-11-01 18.69 18.93 18.59 18.87 69709
2021-11-02 18.86 19.02 18.75 18.83 74385
2021-11-03 18.86 19.46 18.79 19.29 116528
2021-11-04 19.28 19.28 19.05 19.19 57854
2021-11-05 19.31 19.72 19.31 19.60 92637
2021-11-08 19.71 19.75 19.50 19.60 52693
2021-11-09 19.59 19.72 19.37 19.54 34642
2021-11-10 19.53 19.73 19.53 19.65 47687
2021-11-11 19.72 19.72 19.40 19.49 55311
2021-11-12 19.48 19.53 19.18 19.31 26894
2021-11-15 19.39 19.45 19.15 19.20 55922
2021-11-16 19.16 19.18 18.97 19.11 66315
2021-11-17 19.02 19.15 18.77 19.06 52629
2021-11-18 19.04 19.10 18.83 19.09 87554
2021-11-19 18.95 19.06 18.85 18.98 65495
2021-11-22 19.16 19.59 19.16 19.20 72087
2021-11-23 19.27 19.44 19.00 19.35 63349
2021-11-24 19.25 19.34 19.08 19.11 31376
2021-11-26 18.64 18.82 18.17 18.45 105170
2021-11-29 18.69 18.96 18.45 18.46 87987
2021-11-30 18.24 18.65 18.07 18.24 193919
2021-12-01 18.58 18.84 18.22 18.25 108988
2021-12-02 19.73 19.83 19.06 19.79 199435
2021-12-03 19.80 19.85 19.51 19.69 119217
2021-12-06 19.98 20.41 19.83 20.21 162081
2021-12-07 20.27 20.27 20.04 20.14 106552
2021-12-08 20.16 20.26 19.95 20.25 100921
2021-12-09 20.23 20.23 19.59 20.11 128961
2021-12-10 20.25 20.32 20.00 20.29 109624
2021-12-13 20.25 20.26 19.94 19.98 130032
2021-12-14 20.03 20.23 19.95 19.97 1129671
2021-12-15 20.05 20.64 19.98 20.51 180551
2021-12-16 20.57 21.04 20.54 20.66 214274
2021-12-17 20.68 20.77 19.55 19.84 501827
2021-12-20 19.73 20.34 19.45 20.27 237368
2021-12-21 20.45 20.59 20.39 20.50 108573
2021-12-22 20.51 20.64 20.38 20.58 72971
2021-12-23 20.71 20.78 20.58 20.69 100988
2021-12-27 20.75 21.01 20.54 21.01 70629
2021-12-28 20.94 21.05 20.79 20.93 70550
2021-12-29 20.89 21.10 20.69 20.95 111460
2021-12-30 21.00 21.02 20.85 20.90 98558
2021-12-31 20.91 20.98 20.84 20.86 63175
2022-01-03 21.06 21.15 20.06 20.91 101284
2022-01-04 20.97 21.19 20.86 20.89 169163
2022-01-05 21.00 21.07 20.67 20.69 95105
2022-01-06 20.66 21.10 20.26 21.03 93082
2022-01-07 21.04 21.13 20.95 21.03 142178
2022-01-10 21.01 21.17 20.93 21.12 94410
2022-01-11 21.10 21.10 20.93 20.94 110093
2022-01-12 20.83 21.06 20.83 20.98 108478
2022-01-13 20.97 21.13 20.95 21.01 82373
2022-01-14 20.84 21.09 20.81 20.93 86735
2022-01-18 20.81 20.95 20.36 20.37 115028
2022-01-19 20.43 21.24 20.12 20.14 87396
2022-01-20 20.30 20.39 19.97 19.98 101091
2022-01-21 19.81 20.47 19.81 20.13 138848
2022-01-24 19.94 20.73 19.94 20.65 152302
2022-01-25 20.59 20.96 20.36 20.70 135826
2022-01-26 20.99 21.58 20.99 21.28 197513
2022-01-27 21.32 21.83 21.28 21.43 135201
2022-01-28 21.38 21.53 20.88 21.42 123185
2022-01-31 21.24 21.24 20.83 21.17 251335
2022-02-01 21.17 21.34 20.98 21.23 132004
2022-02-02 21.18 21.50 21.18 21.34 151058
2022-02-03 21.38 21.63 20.96 21.25 92161
2022-02-04 21.30 21.47 21.15 21.43 85518
2022-02-07 21.41 21.66 21.28 21.57 85367
2022-02-08 21.59 21.90 21.59 21.69 124924
2022-02-09 21.82 21.83 21.37 21.41 99315
2022-02-10 21.38 21.67 21.28 21.34 86728
2022-02-11 21.36 21.70 21.21 21.52 124576
2022-02-14 21.60 21.71 21.52 21.65 145378
2022-02-15 21.83 21.99 21.62 21.64 95474
2022-02-16 21.65 21.71 21.51 21.64 68896
2022-02-17 21.52 21.60 21.33 21.49 71527
2022-02-18 21.41 21.65 21.41 21.52 122721
2022-02-22 21.53 21.80 21.39 21.72 84297
2022-02-23 21.76 21.88 21.39 21.39 74234
2022-02-24 21.03 21.23 20.53 21.17 121779
2022-02-25 21.26 21.66 21.01 21.55 85143
2022-02-28 21.31 21.38 21.09 21.24 137485
2022-03-01 21.15 21.26 20.48 20.74 144907
2022-03-02 20.93 21.53 20.93 21.35 94419
2022-03-03 21.39 21.46 21.27 21.44 111170
2022-03-04 21.18 21.52 21.06 21.41 81544
2022-03-07 21.30 21.72 21.30 21.64 115068
2022-03-08 21.84 21.94 21.10 21.28 86161
2022-03-09 21.66 21.89 21.57 21.80 76179
2022-03-10 21.58 21.86 21.58 21.80 64863
2022-03-11 21.89 22.15 21.80 22.02 68081
2022-03-14 22.21 22.61 22.05 22.58 104982
2022-03-15 22.65 22.71 21.98 22.02 69902
2022-03-16 22.19 22.26 21.97 22.25 95277
2022-03-17 22.09 22.21 21.90 22.07 75826
2022-03-18 21.91 22.02 21.48 21.80 186354
2022-03-21 21.73 21.85 21.66 21.79 82096
2022-03-22 21.90 22.16 21.74 21.84 103049
2022-03-23 21.73 21.82 21.49 21.52 72273
2022-03-24 21.54 21.81 21.42 21.80 61686
2022-03-25 21.82 22.10 21.82 21.97 67873
2022-03-28 22.04 22.08 21.75 21.84 46833
2022-03-29 21.95 22.07 21.64 21.80 70459
2022-03-30 21.88 21.95 21.38 21.57 85993
2022-03-31 21.59 21.75 21.47 21.51 99206
2022-04-01 21.58 21.69 21.44 21.65 92690
2022-04-04 21.67 21.97 21.34 21.40 105164
2022-04-05 21.41 21.76 21.41 21.61 118351
2022-04-06 21.55 21.85 21.55 21.69 115306
2022-04-07 21.77 21.77 21.45 21.59 104637
2022-04-08 21.67 21.73 21.38 21.42 76362
2022-04-11 21.43 21.54 21.32 21.39 108408
2022-04-12 21.45 21.64 21.37 21.54 85999
2022-04-13 21.41 21.78 21.41 21.76 88014
2022-04-14 21.79 21.85 21.60 21.60 99333
2022-04-18 21.53 21.70 21.51 21.62 60944
2022-04-19 21.64 21.93 21.64 21.87 50138
2022-04-20 21.98 22.22 21.96 21.97 45271
2022-04-21 22.10 22.13 21.73 21.78 84449
2022-04-22 21.78 21.81 21.49 21.51 62673
2022-04-25 21.37 21.49 21.07 21.40 93511
2022-04-26 21.25 21.45 21.01 21.10 116845
2022-04-27 21.03 21.16 20.83 20.89 115302
2022-04-28 20.52 20.64 19.53 19.54 319630
2022-04-29 19.47 19.58 18.84 18.95 266180
2022-05-02 18.90 19.67 18.90 19.33 219642
2022-05-03 19.43 19.69 19.17 19.34 160347
2022-05-04 19.32 20.24 19.32 20.16 188053
2022-05-05 20.06 20.07 19.51 19.70 156664
2022-05-06 19.86 19.97 19.51 19.65 141141
2022-05-09 19.48 20.42 19.40 20.23 234170
2022-05-10 20.27 20.60 19.87 19.98 188579
2022-05-11 20.11 20.26 19.75 19.78 159513
2022-05-12 19.80 20.01 19.51 19.99 172206
2022-05-13 20.31 20.31 19.54 19.86 187851
2022-05-16 19.92 20.16 19.86 20.11 139587
2022-05-17 20.30 20.55 20.29 20.44 126329
2022-05-18 20.27 20.50 20.12 20.22 153197
2022-05-19 20.22 20.36 19.88 19.90 202754
2022-05-20 20.05 20.40 20.05 20.30 191686
2022-05-23 20.42 20.53 19.83 19.96 273622
2022-05-24 20.00 20.13 19.61 20.02 204544
2022-05-25 20.07 20.47 19.95 20.29 172661
2022-05-26 20.42 20.56 20.40 20.52 118674
2022-05-27 20.60 20.80 20.43 20.80 141280
2022-05-31 20.65 20.96 20.49 20.79 320883
2022-06-01 20.68 20.90 20.46 20.52 134902
2022-06-02 20.55 21.05 20.41 21.03 126568
2022-06-03 20.91 21.04 20.85 20.95 135067
2022-06-06 21.14 21.41 20.99 21.34 171709
2022-06-07 21.23 21.56 21.01 21.49 138152
2022-06-08 21.31 21.39 21.19 21.25 121801
2022-06-09 21.16 21.39 21.11 21.15 139221
2022-06-10 20.90 20.98 20.37 20.87 139494
2022-06-13 20.63 21.03 20.62 20.84 195553
2022-06-14 20.80 21.03 20.71 20.86 166878
2022-06-15 21.02 21.17 20.90 21.02 177051
2022-06-16 20.94 21.02 20.62 20.69 249418
2022-06-17 20.71 20.99 20.57 20.68 332098
2022-06-21 20.86 21.42 20.78 21.25 269418
2022-06-22 21.08 21.62 21.04 21.54 220542
2022-06-23 21.59 21.69 21.44 21.68 159769
2022-06-24 21.68 22.19 21.51 22.13 1016187
2022-06-27 22.21 22.23 21.64 21.65 145790
2022-06-28 21.81 21.90 21.53 21.55 96184
2022-06-29 21.64 21.70 21.48 21.61 139110
2022-06-30 21.52 21.83 21.46 21.81 141265
2022-07-01 21.85 21.99 21.69 21.91 136641
2022-07-05 21.86 22.04 21.65 22.03 134373
2022-07-06 21.99 22.19 21.86 22.18 111106
2022-07-07 22.31 22.39 22.00 22.05 89954
2022-07-08 22.05 22.14 21.84 21.90 80948
2022-07-11 21.71 21.91 21.69 21.74 64630
2022-07-12 21.74 21.90 21.55 21.59 90369
2022-07-13 21.58 21.65 21.50 21.52 78419
2022-07-14 21.27 21.48 21.03 21.28 85450
2022-07-15 21.11 21.85 21.11 21.80 110796
2022-07-18 21.90 21.94 21.70 21.71 98440
2022-07-19 21.89 22.05 21.71 21.94 78289
2022-07-20 21.86 21.99 21.72 21.98 83995
2022-07-21 21.84 22.00 21.81 21.96 87656
2022-07-22 22.01 22.14 21.81 22.13 105694
2022-07-25 22.07 22.49 22.07 22.26 88932
2022-07-26 22.27 22.67 22.21 22.64 142000
2022-07-27 22.66 22.86 22.57 22.80 105877
2022-07-28 20.86 21.71 20.51 21.08 352070
2022-07-29 21.06 21.09 20.30 20.34 243144
2022-08-01 20.34 20.35 20.04 20.13 242754
2022-08-02 20.20 20.33 19.96 20.01 187259
2022-08-03 20.02 20.53 20.01 20.46 121402
2022-08-04 20.47 21.00 20.44 20.83 107989
2022-08-05 20.75 21.20 20.75 21.19 103469
2022-08-08 21.27 21.53 21.23 21.41 108807
2022-08-09 21.36 21.67 21.31 21.64 88792
2022-08-10 21.88 22.02 21.63 21.71 77009
2022-08-11 21.85 21.91 21.71 21.76 53513
2022-08-12 21.91 22.18 21.78 22.17 111260
2022-08-15 22.46 22.69 22.03 22.59 77613
2022-08-16 22.38 22.75 22.35 22.57 74331
2022-08-17 22.45 22.63 22.29 22.56 89428
2022-08-18 22.50 22.56 22.16 22.17 52291
2022-08-19 22.13 22.36 22.02 22.35 75534
2022-08-22 22.15 22.15 21.77 21.78 84496
2022-08-23 21.77 21.83 21.66 21.72 92402
2022-08-24 21.76 21.79 21.59 21.63 64798
2022-08-25 21.63 21.73 21.56 21.71 69622
2022-08-26 21.75 21.80 21.36 21.40 78432
2022-08-29 21.26 21.39 21.08 21.14 92248
2022-08-30 21.13 21.36 21.13 21.30 103403
2022-08-31 21.41 21.41 21.19 21.33 152897
2022-09-01 21.35 21.55 21.29 21.43 99184
2022-09-02 21.48 21.56 21.10 21.19 85416
2022-09-06 21.17 21.17 20.51 20.70 156449
2022-09-07 20.61 21.21 20.61 21.21 112022
2022-09-08 21.07 21.39 20.96 21.28 99018
2022-09-09 21.42 21.55 21.34 21.49 97881
2022-09-12 21.56 21.62 21.40 21.56 89969
2022-09-13 21.40 21.54 21.04 21.12 136577
2022-09-14 21.16 21.34 21.02 21.33 142640
2022-09-15 21.21 21.54 21.21 21.54 148816
2022-09-16 21.48 21.85 21.42 21.78 560159
2022-09-19 21.70 21.95 21.69 21.95 108423
2022-09-20 21.93 22.07 21.75 21.87 94941
2022-09-21 22.01 22.01 21.43 21.43 128901
2022-09-22 21.53 21.66 21.31 21.56 111280
2022-09-23 21.40 21.57 21.34 21.48 111706
2022-09-26 21.26 21.84 21.08 21.66 133929
2022-09-27 21.68 21.71 21.16 21.17 103395
2022-09-28 21.12 21.49 20.92 21.33 109315
2022-09-29 21.18 21.41 21.09 21.33 107273
2022-09-30 21.40 21.56 21.11 21.13 103045
2022-10-03 21.36 21.36 21.17 21.33 167575
2022-10-04 21.46 21.79 21.46 21.59 110933
2022-10-05 21.40 21.59 21.26 21.42 91380
2022-10-06 21.48 21.48 21.22 21.36 100956
2022-10-07 21.36 21.39 21.09 21.12 167141
2022-10-10 21.23 21.59 21.23 21.58 102824
2022-10-11 21.54 21.78 21.53 21.69 100876
2022-10-12 21.73 21.73 21.50 21.60 79381
2022-10-13 21.32 22.19 21.32 22.17 130400
2022-10-14 22.22 22.28 21.81 21.85 76489
2022-10-17 21.99 22.27 21.84 22.16 237375
2022-10-18 22.10 22.37 21.99 22.03 125838
2022-10-19 21.87 22.20 21.82 22.08 140572
2022-10-20 22.11 22.11 21.61 21.72 100570
2022-10-21 21.85 22.14 21.71 22.07 120890
2022-10-24 22.17 22.19 21.99 22.11 117356
2022-10-25 22.03 22.20 21.90 21.91 116307
2022-10-26 22.01 22.15 21.87 21.88 125707
2022-10-27 21.55 21.85 18.82 18.85 523202
2022-10-28 19.01 19.67 18.77 19.38 256353
2022-10-31 19.45 20.79 19.40 20.54 272738
2022-11-01 20.54 21.12 20.43 20.86 221542
2022-11-02 20.86 21.47 20.86 21.28 198289
2022-11-03 21.10 21.56 21.01 21.33 183557
2022-11-04 21.40 21.77 21.36 21.57 142005
2022-11-07 21.67 21.81 21.54 21.62 124533
2022-11-08 21.64 21.74 21.32 21.36 105029
2022-11-09 21.37 21.56 21.24 21.27 111415
2022-11-10 21.65 21.90 21.56 21.68 141035
2022-11-11 21.69 21.79 21.50 21.63 109482
2022-11-14 21.54 22.13 21.54 21.87 175939
2022-11-15 21.92 22.31 21.92 22.08 182701
2022-11-16 22.05 22.13 21.62 21.81 75926
2022-11-17 21.62 21.84 21.39 21.61 89827
2022-11-18 21.80 22.03 21.61 21.77 109851
2022-11-21 21.77 22.00 21.77 21.86 81692
2022-11-22 21.77 22.00 21.57 21.84 77893
2022-11-23 21.69 21.85 21.56 21.79 99443
2022-11-25 21.86 21.99 21.67 21.88 45829
2022-11-28 21.77 21.81 21.31 21.49 101745
2022-11-29 21.38 21.68 21.35 21.63 108235
2022-11-30 21.63 22.14 21.47 22.08 134132
2022-12-01 22.02 22.08 21.70 21.85 64391
2022-12-02 21.66 21.93 21.57 21.60 74132
2022-12-05 21.43 21.69 21.12 21.62 89718
2022-12-06 21.51 21.63 21.09 21.53 112598
2022-12-07 21.36 21.53 21.06 21.10 125735
2022-12-08 21.12 21.52 21.09 21.20 98084
2022-12-09 21.25 21.25 21.01 21.11 93201
2022-12-12 21.17 21.40 21.05 21.13 108545
2022-12-13 21.42 21.71 21.17 21.34 138519
2022-12-14 22.23 22.23 21.14 21.24 157483
2022-12-15 21.05 21.16 20.88 21.05 109500
2022-12-16 20.91 21.23 20.68 20.85 337873
2022-12-19 20.83 21.35 20.67 21.07 130349
2022-12-20 21.08 21.33 21.08 21.23 113256
2022-12-21 21.29 21.54 21.29 21.38 98233
2022-12-22 21.40 21.45 20.51 21.26 112724
2022-12-23 21.32 21.50 21.28 21.48 77530
2022-12-27 21.58 21.69 21.41 21.49 109039
2022-12-28 21.49 21.86 21.40 21.47 93895
2022-12-29 21.54 21.82 21.54 21.76 109459
2022-12-30 21.75 21.80 21.35 21.62 91942
2023-01-03 21.76 21.90 21.52 21.69 174775
2023-01-04 21.67 22.09 21.40 21.62 126047
2023-01-05 21.46 21.54 21.22 21.33 107655
2023-01-06 21.33 21.92 21.33 21.90 104848
2023-01-09 21.92 22.07 21.65 21.74 104845
2023-01-10 21.81 22.23 21.73 21.86 103294
2023-01-11 21.86 21.90 21.65 21.77 80656
2023-01-12 21.84 22.12 21.75 21.94 78761
2023-01-13 21.87 22.07 21.53 22.01 66836
2023-01-17 21.83 22.13 21.83 22.10 84653
2023-01-18 22.05 22.20 21.52 21.69 98295
2023-01-19 21.65 21.78 20.92 21.66 86672
2023-01-20 21.87 22.08 21.53 21.89 126645
2023-01-23 21.86 21.90 21.67 21.79 71812
2023-01-24 21.66 21.66 21.26 21.29 111691
2023-01-25 21.12 21.48 20.81 21.27 97065
2023-01-26 21.36 21.36 19.35 19.41 273530
2023-01-27 19.38 20.14 19.21 20.13 152356
2023-01-30 20.23 20.51 19.72 19.81 183742
2023-01-31 19.86 19.93 19.67 19.85 452881
2023-02-01 19.86 20.28 19.74 19.98 211136
2023-02-02 19.64 20.51 19.64 20.49 223176
2023-02-03 20.56 20.96 20.21 20.79 161355
2023-02-06 20.76 21.20 20.65 21.05 154406
2023-02-07 20.94 21.14 20.81 21.08 158824
2023-02-08 20.95 21.11 20.72 21.02 116579
2023-02-09 21.13 21.24 20.28 20.35 288435
2023-02-10 20.31 20.77 19.99 20.35 253247
2023-02-13 20.47 20.94 20.42 20.75 199833
2023-02-14 20.63 20.75 20.43 20.45 157440
2023-02-15 20.39 20.61 20.32 20.50 129406
2023-02-16 20.42 20.57 20.30 20.44 130271
2023-02-17 20.51 20.89 20.37 20.71 181191
2023-02-21 20.60 20.83 20.50 20.70 149212
2023-02-22 20.71 20.89 20.64 20.72 162530
2023-02-23 20.69 21.07 20.69 21.02 149994
2023-02-24 20.83 21.02 20.81 21.00 118382
2023-02-27 20.91 21.23 20.83 21.07 128650
2023-02-28 21.16 21.29 20.98 21.10 246427
2023-03-01 20.92 21.15 20.83 20.93 140559
2023-03-02 20.85 20.92 20.55 20.82 146564
2023-03-03 20.83 21.36 20.66 21.29 147197
2023-03-06 21.35 21.49 21.03 21.42 177741
2023-03-07 21.43 21.46 20.95 21.11 148812
2023-03-08 21.05 21.19 20.25 20.35 140921
2023-03-09 20.17 20.18 19.49 19.63 177622
2023-03-10 19.30 19.54 18.91 19.28 316934
2023-03-13 17.84 17.95 16.13 17.12 752825
2023-03-14 17.76 18.46 17.31 17.38 422405
2023-03-15 16.97 18.01 16.61 17.95 371982
2023-03-16 17.87 19.11 17.77 18.71 298087
2023-03-17 18.41 19.45 17.87 18.16 745200
2023-03-20 18.05 18.49 17.77 17.78 381285
2023-03-21 18.27 18.99 18.24 18.94 245081
2023-03-22 18.87 18.94 18.06 18.09 261361
2023-03-23 18.27 18.42 17.99 18.02 249157
2023-03-24 17.85 18.60 17.65 18.48 274981
2023-03-27 18.58 18.65 18.12 18.14 232600
2023-03-28 18.09 18.18 17.92 18.12 208123
2023-03-29 18.29 18.45 17.96 18.43 211857
2023-03-30 18.42 18.58 17.92 17.99 201801
2023-03-31 18.00 18.34 17.93 18.28 273879
2023-04-03 18.28 18.46 17.99 18.30 216907
2023-04-04 18.26 18.27 17.77 17.98 212888
2023-04-05 17.92 17.98 17.62 17.73 377777
2023-04-06 17.82 18.12 17.72 17.91 203469
2023-04-10 17.83 18.48 17.83 18.43 273142
2023-04-11 18.26 18.77 18.26 18.60 164856
2023-04-12 18.45 18.80 18.45 18.57 186641
2023-04-13 18.65 19.09 18.58 19.05 142406
2023-04-14 19.18 19.38 18.52 18.67 167047
2023-04-17 18.62 18.99 18.50 18.97 131878
2023-04-18 18.95 19.08 18.54 18.72 134621
2023-04-19 18.84 19.30 18.68 19.08 138929
2023-04-20 19.09 19.32 18.97 19.25 116864
2023-04-21 19.17 19.53 19.14 19.27 227890
2023-04-24 19.19 19.44 19.06 19.17 141841
2023-04-25 18.87 19.11 18.46 18.54 121401
2023-04-26 18.33 18.59 18.25 18.49 118322
2023-04-27 18.01 18.32 16.52 17.26 269604
2023-04-28 17.20 17.43 16.75 16.78 161295
2023-05-01 16.76 16.76 15.81 15.94 300319
2023-05-02 15.87 15.91 14.11 14.60 353024
2023-05-03 14.64 15.49 14.43 14.83 299007
2023-05-04 14.55 15.44 14.20 15.12 306670
2023-05-05 15.58 16.40 15.37 16.38 375457
2023-05-08 16.62 16.62 15.39 15.75 194838
2023-05-09 15.62 15.62 15.07 15.40 177522
2023-05-10 15.66 15.75 15.42 15.68 215761
2023-05-11 15.44 15.83 15.14 15.37 123101
2023-05-12 15.38 15.38 14.95 15.24 111920
2023-05-15 15.26 15.82 15.20 15.69 173893
2023-05-16 15.74 15.85 15.23 15.29 109008
2023-05-17 15.51 16.05 15.32 15.95 190582
2023-05-18 15.95 15.97 15.56 15.72 134514
2023-05-19 15.68 15.79 15.23 15.38 121151
2023-05-22 15.48 16.05 15.26 15.99 191775
2023-05-23 16.02 16.55 15.91 16.16 152393
2023-05-24 16.14 16.16 15.68 15.75 117007
2023-05-25 16.22 16.22 15.58 15.77 108801
2023-05-26 15.81 16.16 15.80 16.09 123492
2023-05-30 16.15 16.25 15.88 16.21 170074
2023-05-31 16.17 16.27 15.85 16.15 293786
2023-06-01 16.21 16.40 15.93 16.36 144145
2023-06-02 16.50 17.81 16.04 17.75 353947
2023-06-05 17.65 17.73 16.90 17.32 251837
2023-06-06 17.22 18.45 17.22 18.32 207088
2023-06-07 18.48 19.34 18.30 19.19 219972
2023-06-08 19.06 19.20 18.59 19.17 226613
2023-06-09 19.11 19.12 18.73 19.08 139922
2023-06-12 19.08 19.24 18.65 18.80 199656
2023-06-13 18.74 19.06 18.65 18.99 173956
2023-06-14 19.10 19.15 18.53 18.79 343703
2023-06-15 18.70 19.07 18.13 18.99 365121
2023-06-16 19.15 19.15 18.41 18.63 678909
2023-06-20 18.74 18.74 18.10 18.23 428660
2023-06-21 18.17 18.37 18.00 18.05 357511
2023-06-22 18.06 18.06 17.34 17.39 211665
2023-06-23 17.12 17.46 17.02 17.41 705263
2023-06-26 17.38 17.74 17.15 17.17 151416
2023-06-27 17.24 17.59 17.15 17.37 108573
2023-06-28 17.40 17.61 17.11 17.50 96298
2023-06-29 17.61 17.96 17.53 17.58 100235
2023-06-30 17.78 17.92 17.26 17.29 139351
2023-07-03 17.24 17.79 17.24 17.77 71854
2023-07-05 17.71 17.71 17.28 17.37 104962
2023-07-06 17.19 17.47 16.79 17.17 133753
2023-07-07 17.22 17.68 17.22 17.59 127139
2023-07-10 17.49 18.00 17.49 17.74 103675
2023-07-11 17.83 17.91 17.66 17.73 94951
2023-07-12 18.13 18.25 17.80 17.89 131938
2023-07-13 17.92 18.13 17.90 18.00 90755
2023-07-14 18.20 18.20 17.54 17.73 98382
2023-07-17 17.76 18.22 17.76 18.05 91705
2023-07-18 18.12 18.53 18.01 18.43 118003
2023-07-19 18.55 18.95 18.34 18.81 111219
2023-07-20 18.84 18.90 18.35 18.55 116050
2023-07-21 18.68 18.68 18.22 18.27 98793
2023-07-24 18.19 18.96 18.19 18.68 125624
2023-07-25 18.51 18.81 18.39 18.52 109592
2023-07-26 18.57 19.03 18.57 18.78 162427
2023-07-27 17.94 17.98 16.11 16.59 319372
2023-07-28 16.75 17.70 16.75 17.58 173014
2023-07-31 17.50 17.92 17.36 17.48 146269
2023-08-01 17.44 17.74 17.36 17.61 94860
2023-08-02 17.38 17.78 17.38 17.55 102556
2023-08-03 17.38 17.94 17.38 17.85 126181
2023-08-04 17.80 18.06 17.74 17.83 90641
2023-08-07 17.84 18.03 17.64 17.87 108296
2023-08-08 17.47 17.92 17.32 17.83 105574
2023-08-09 17.75 17.81 17.63 17.67 77057
2023-08-10 17.72 17.92 17.71 17.77 95472
2023-08-11 17.70 17.94 17.70 17.86 77297
2023-08-14 17.85 17.85 17.53 17.81 88044
2023-08-15 17.53 17.72 17.50 17.64 97885
2023-08-16 17.58 17.78 17.56 17.57 176000
2023-08-17 17.62 17.77 17.40 17.42 118539
2023-08-18 17.25 17.65 17.24 17.32 134735
2023-08-21 17.30 17.44 17.02 17.15 97386
2023-08-22 17.13 17.21 16.84 16.88 158740
2023-08-23 16.85 17.10 16.85 16.97 94772
2023-08-24 16.89 17.26 16.89 16.98 132280
2023-08-25 17.00 17.10 16.60 16.76 117505
2023-08-28 16.87 17.25 16.87 17.25 73136
2023-08-29 17.20 17.56 17.05 17.39 128581
2023-08-30 17.33 17.40 17.08 17.22 86668
2023-08-31 17.21 17.37 17.13 17.16 106303
2023-09-01 17.24 17.43 17.12 17.16 142433
2023-09-05 17.05 17.05 16.61 16.68 88887
2023-09-06 16.72 16.90 16.50 16.54 108967
2023-09-07 16.43 16.61 16.29 16.55 113154
2023-09-08 16.54 16.73 16.39 16.64 62786
2023-09-11 16.54 16.54 16.54 16.54 14862
2023-09-12 16.49 16.70 16.44 16.48 74355
2023-09-13 16.53 16.60 16.16 16.18 108987
2023-09-14 16.32 16.74 16.26 16.73 115258
2023-09-15 16.72 16.93 16.33 16.45 640080
2023-09-18 16.49 16.49 16.11 16.13 91843
2023-09-19 16.15 16.48 16.01 16.03 76449
2023-09-20 16.10 16.18 15.92 15.93 76655
2023-09-21 15.77 15.96 15.66 15.66 95988
2023-09-22 15.65 15.67 15.49 15.50 72929
2023-09-25 15.42 15.76 15.36 15.71 88254
2023-09-26 15.52 16.00 15.52 15.56 83199
2023-09-27 15.58 15.67 15.42 15.46 77104
2023-09-28 15.50 15.72 15.50 15.58 58200
2023-09-29 15.65 15.77 15.54 15.71 104493
2023-10-02 15.67 15.79 15.41 15.50 76780
2023-10-03 15.39 15.54 15.24 15.27 98471
2023-10-04 15.24 15.59 15.09 15.55 95393
2023-10-05 15.53 16.14 15.51 16.04 103872
2023-10-06 15.93 16.31 15.01 16.10 96988
2023-10-09 16.09 16.22 15.95 16.00 62139
2023-10-10 16.06 16.21 15.96 15.98 53627
2023-10-11 16.21 16.28 15.91 16.02 62961
2023-10-12 16.04 16.05 15.74 15.88 64851
2023-10-13 15.94 15.97 15.55 15.59 71970
2023-10-16 15.66 16.08 15.66 16.07 85891
2023-10-17 15.97 16.43 15.97 16.26 97095
2023-10-18 16.13 16.27 15.91 15.97 62097
2023-10-19 15.95 16.16 15.88 15.90 73710
2023-10-20 15.96 15.96 15.58 15.59 93004
2023-10-23 15.52 15.88 15.52 15.68 91980
2023-10-24 15.79 15.81 15.53 15.61 59467
2023-10-25 15.45 15.81 15.45 15.70 76680
2023-10-26 15.84 16.40 15.76 16.07 83269
2023-10-27 16.04 16.17 15.91 16.04 65468
2023-10-30 16.20 16.24 16.04 16.10 54452
2023-10-31 16.13 16.24 16.02 16.10 53550
2023-11-01 16.10 16.32 16.05 16.30 85521
2023-11-02 16.37 16.75 16.37 16.72 103082
2023-11-03 16.90 17.25 16.90 16.97 104266
2023-11-06 16.95 16.95 16.55 16.71 48818
2023-11-07 16.60 16.79 16.44 16.68 42671
2023-11-08 16.66 16.66 16.31 16.50 55430
2023-11-09 16.52 16.52 16.10 16.17 62079
2023-11-10 16.28 16.29 16.10 16.19 45833
2023-11-13 16.09 16.49 15.89 16.45 55452
2023-11-14 16.94 17.90 15.90 17.85 211445
2023-11-15 17.86 17.91 17.60 17.81 88942
2023-11-16 17.80 17.80 17.41 17.42 66977
2023-11-17 17.55 17.76 17.45 17.62 84476
2023-11-20 17.70 17.70 17.48 17.64 54468
2023-11-21 17.51 17.56 17.23 17.23 75241
2023-11-22 17.43 17.51 17.10 17.16 79166
2023-11-24 17.14 17.25 16.99 17.04 21375
2023-11-27 16.95 16.98 16.63 16.77 58458
2023-11-28 16.84 16.84 16.54 16.64 42056
2023-11-29 16.82 17.05 16.60 16.65 91731
2023-11-30 16.59 16.71 16.28 16.45 198931
2023-12-01 16.46 17.30 16.37 17.29 83657
2023-12-04 17.26 17.68 17.17 17.64 110453
2023-12-05 17.65 17.89 17.06 17.64 59591
2023-12-06 17.77 18.20 17.62 17.69 62552
2023-12-07 17.76 18.02 17.15 18.02 58322
2023-12-08 18.09 18.29 17.98 18.29 60568
2023-12-11 18.31 18.34 17.40 18.31 74270
2023-12-12 18.36 18.36 18.14 18.27 43710
2023-12-13 18.38 19.31 18.07 19.30 134274
2023-12-14 19.67 19.99 18.93 19.33 215161
2023-12-15 19.42 19.42 18.62 19.14 372739
2023-12-18 19.29 19.33 18.83 18.98 71950
2023-12-19 19.05 19.40 19.05 19.28 97413
2023-12-20 19.28 19.68 19.00 19.07 88351
2023-12-21 19.27 19.35 19.00 19.26 46434
2023-12-22 19.46 19.55 19.23 19.38 67204
2023-12-26 19.48 19.79 19.21 19.73 63172
2023-12-27 19.75 19.90 19.65 19.76 45296
2023-12-28 19.64 19.80 19.61 19.69 50686
2023-12-29 19.58 19.71 19.24 19.28 77037
2024-01-02 19.02 19.45 18.33 19.40 97320
2024-01-03 19.36 19.40 19.03 19.05 104637
2024-01-04 19.07 19.24 18.85 19.12 75705
2024-01-05 18.95 19.20 18.87 18.98 71375
2024-01-08 18.97 19.10 18.89 19.10 56810
2024-01-09 18.82 18.90 18.60 18.78 76035
2024-01-10 18.72 18.93 18.62 18.92 60198
2024-01-11 18.80 18.94 18.47 18.67 65039
2024-01-12 18.91 18.97 18.43 18.66 55289
2024-01-16 18.46 18.50 18.33 18.41 48297
2024-01-17 18.09 18.54 18.09 18.50 44430
2024-01-18 18.56 18.76 18.37 18.69 59565
2024-01-19 18.66 18.85 18.35 18.84 88919
2024-01-22 19.01 19.36 18.17 19.36 69715
2024-01-23 19.45 19.45 18.87 19.05 82872
2024-01-24 19.24 19.24 18.98 19.06 58884
2024-01-25 19.20 19.36 18.73 19.36 81543
2024-01-26 19.47 20.46 18.83 19.25 116307
2024-01-29 19.15 19.23 18.75 19.13 45757
2024-01-30 19.15 19.20 18.94 18.95 37926
2024-01-31 18.73 18.89 17.98 17.98 100870
2024-02-01 18.07 18.27 17.24 17.57 99667
2024-02-02 17.24 17.60 17.24 17.43 65695
2024-02-05 17.27 17.27 16.82 17.04 81231
2024-02-06 17.00 17.13 16.86 17.07 77275
2024-02-07 17.13 17.20 16.59 16.99 70703
2024-02-08 16.88 17.31 16.88 17.15 62378
2024-02-09 17.20 17.42 17.04 17.31 104549
2024-02-12 17.40 17.80 17.23 17.62 98202
2024-02-13 17.08 17.36 16.53 16.60 112739
2024-02-14 16.79 16.97 16.46 16.72 74575
2024-02-15 16.88 17.52 16.85 17.44 87580
2024-02-16 17.34 17.43 17.08 17.21 57165
2024-02-20 17.00 17.35 16.96 17.11 50543
2024-02-21 17.10 17.10 16.79 16.92 66554
2024-02-22 16.84 16.92 16.66 16.76 70961
2024-02-23 16.71 16.89 16.69 16.82 41310
2024-02-26 16.80 16.86 16.49 16.57 56479
2024-02-27 16.77 16.87 16.54 16.79 54296
2024-02-28 16.67 16.90 16.60 16.83 46172
2024-02-29 17.08 17.20 16.71 16.73 62335
2024-03-01 16.60 16.60 16.16 16.22 70639
2024-03-04 16.17 16.60 16.17 16.38 62391
2024-03-05 16.27 16.80 16.27 16.69 67147
2024-03-06 16.65 16.79 16.26 16.49 85792
2024-03-07 16.68 16.78 16.51 16.57 50917
2024-03-08 16.86 16.90 16.47 16.53 53837
2024-03-11 16.61 16.83 16.50 16.74 51170
2024-03-12 16.60 16.60 16.05 16.23 70786
2024-03-13 16.14 16.49 16.04 16.13 56871
2024-03-14 16.04 16.04 15.70 15.72 105637
2024-03-15 15.67 16.09 15.67 15.93 194250
2024-03-18 16.02 16.13 15.78 15.83 100438
2024-03-19 15.75 16.10 15.35 15.92 64059
2024-03-20 15.84 16.59 15.84 16.49 87703
2024-03-21 16.53 16.85 16.48 16.66 70622
2024-03-22 16.67 16.67 16.36 16.38 64962
2024-03-25 16.45 16.54 16.39 16.46 47789
2024-03-26 16.48 16.60 16.33 16.33 70698
2024-03-27 16.34 17.04 16.34 17.02 70328
2024-03-28 17.04 17.34 16.98 17.21 58049
2024-04-01 17.20 17.20 16.65 16.91 75778
2024-04-02 16.74 16.75 16.45 16.51 64943
2024-04-03 16.39 16.71 16.39 16.54 69729
2024-04-04 16.65 17.04 16.61 16.71 72284
2024-04-05 16.64 16.81 16.46 16.63 51048
2024-04-08 16.76 16.91 16.66 16.79 43702
2024-04-09 16.90 17.08 16.89 16.96 53534
2024-04-10 16.54 16.54 15.79 16.11 103549
2024-04-11 16.11 16.40 15.99 16.22 72902
2024-04-12 16.15 16.25 15.96 16.02 66412
2024-04-15 16.00 16.21 15.84 16.01 64948
2024-04-16 15.88 16.15 15.81 15.93 64945
2024-04-17 16.09 16.30 15.96 15.96 57429
2024-04-18 15.96 16.23 15.96 16.19 81469
2024-04-19 16.12 16.73 16.12 16.71 71219
2024-04-22 16.80 16.89 16.61 16.73 94040
2024-04-23 16.74 17.00 16.65 16.77 79816
2024-04-24 16.59 16.95 16.55 16.91 58801
2024-04-25 16.74 16.88 16.50 16.85 70358
2024-04-26 16.91 17.09 16.86 16.87 38605
2024-04-29 16.85 17.17 16.76 16.79 59628
2024-04-30 16.66 16.82 16.57 16.60 68984
2024-05-01 15.23 15.67 14.71 14.73 204134
2024-05-02 14.74 15.22 14.74 15.13 108829
2024-05-03 15.36 15.80 15.23 15.73 74540
2024-05-06 15.92 15.99 15.61 15.74 69803
2024-05-07 15.83 15.91 15.44 15.52 92424
2024-05-08 15.42 15.56 15.35 15.52 65870
2024-05-09 15.62 16.01 15.61 15.94 74718
2024-05-10 16.01 16.07 15.84 15.95 52203
2024-05-13 16.07 16.08 15.73 15.74 49411
2024-05-14 16.00 16.00 15.65 15.89 46915
2024-05-15 16.01 16.03 15.78 15.95 60709
2024-05-16 15.84 16.08 15.84 16.06 60058
2024-05-17 16.15 16.19 16.03 16.11 50436
2024-05-20 16.11 16.13 15.75 15.75 50316
2024-05-21 15.69 15.91 15.69 15.90 59566
2024-05-22 15.89 16.11 15.81 15.90 95836
2024-05-23 15.92 15.92 15.62 15.67 112307
2024-05-24 15.76 15.85 15.41 15.46 98328
2024-05-28 15.25 15.32 14.66 14.79 144983
2024-05-29 14.52 14.63 14.30 14.50 123914
2024-05-30 14.38 14.74 14.38 14.57 108896
2024-05-31 14.69 14.72 14.42 14.50 156771
2024-06-03 14.74 14.74 14.26 14.53 156197
2024-06-04 14.40 14.55 14.35 14.39 75124
2024-06-05 14.51 14.59 14.33 14.55 75824
2024-06-06 14.51 14.60 14.32 14.40 309422
2024-06-07 14.27 14.39 14.10 14.34 72928
2024-06-10 14.22 14.33 14.11 14.24 86962
2024-06-11 14.15 14.16 13.96 14.04 106935
2024-06-12 14.43 14.73 14.08 14.44 78894
2024-06-13 14.39 14.39 14.06 14.13 63348
2024-06-14 14.01 14.07 13.86 13.95 70656
2024-06-17 13.94 14.15 13.79 14.14 67021
2024-06-18 14.11 14.28 14.11 14.19 70163
2024-06-20 14.07 14.27 13.98 14.25 80210
2024-06-21 14.25 14.39 14.14 14.21 175145
2024-06-24 14.16 14.44 14.13 14.31 74921
2024-06-25 14.23 14.24 14.01 14.02 63130
2024-06-26 13.92 14.40 13.86 14.29 76162
2024-06-27 14.37 14.57 14.18 14.56 44875
2024-06-28 14.73 15.03 14.59 14.97 519726
2024-07-01 15.00 15.14 14.74 14.75 82913
2024-07-02 14.82 14.87 14.64 14.83 95204
2024-07-03 14.86 14.90 14.55 14.63 40565
2024-07-05 14.58 14.75 14.13 14.44 70591
2024-07-08 14.59 14.65 14.16 14.60 60205
2024-07-09 14.56 14.73 14.40 14.73 31641
2024-07-10 14.64 15.03 14.58 15.01 68506
2024-07-11 15.42 15.94 15.30 15.74 96955
2024-07-12 15.87 16.00 15.61 15.62 76753
2024-07-15 15.80 16.15 15.67 15.89 151567
2024-07-16 16.14 16.86 16.02 16.75 138095
2024-07-17 16.59 17.33 16.59 17.22 127481
2024-07-18 16.99 17.38 16.33 16.71 90744
2024-07-19 16.74 17.13 16.42 16.81 88658
2024-07-22 16.81 17.25 16.62 17.22 91533
2024-07-23 17.11 17.89 16.99 17.71 136876
2024-07-24 17.68 17.92 17.30 17.35 98436
2024-07-25 17.41 18.27 17.41 18.19 193554
2024-07-26 18.20 18.49 17.95 18.39 157305
2024-07-29 18.51 18.51 17.39 17.42 112135
2024-07-30 17.43 17.83 17.41 17.74 103516
2024-07-31 17.84 18.40 17.20 18.01 172418
2024-08-01 18.18 18.35 17.48 17.75 182670
2024-08-02 17.07 17.75 16.86 17.46 155706
2024-08-05 16.71 17.13 16.28 16.59 100941
2024-08-06 16.53 16.73 16.36 16.58 72093
2024-08-07 16.80 16.91 16.35 16.44 70350
2024-08-08 16.64 16.66 16.33 16.66 69850
2024-08-09 16.63 16.63 16.14 16.39 62844
2024-08-12 16.61 16.61 16.02 16.15 66731
2024-08-13 16.29 16.56 16.07 16.52 58751
2024-08-14 16.65 16.65 16.21 16.34 58389
2024-08-15 16.65 17.03 16.55 16.94 85195
2024-08-16 16.85 17.31 16.83 17.14 57395
2024-08-19 17.24 17.29 17.06 17.27 36329
2024-08-20 17.19 17.26 16.83 16.85 48409
2024-08-21 17.02 17.15 16.74 16.99 41085
2024-08-22 16.96 17.16 16.83 16.94 60319
2024-08-23 17.07 18.04 17.07 17.85 120670
2024-08-26 18.00 18.00 17.26 17.59 118361
2024-08-27 17.49 17.57 17.18 17.45 54187
2024-08-28 17.45 17.77 17.42 17.51 61531
2024-08-29 17.72 17.80 17.52 17.71 57441
2024-08-30 17.71 17.89 17.54 17.76 48601
2024-09-03 17.68 17.99 17.46 17.67 84118
2024-09-04 17.50 17.60 17.23 17.43 44165
2024-09-05 17.61 17.67 17.16 17.34 50549
2024-09-06 17.49 17.49 16.94 16.99 47069
2024-09-09 17.01 17.11 16.87 16.89 61047
2024-09-10 16.85 16.88 16.52 16.74 106103
2024-09-11 16.57 16.57 16.12 16.36 71962
2024-09-12 16.46 16.80 16.35 16.80 62514
2024-09-13 17.03 17.38 17.03 17.34 65102
2024-09-16 17.44 17.69 17.24 17.56 62693
2024-09-17 17.78 18.14 17.62 17.74 72685
2024-09-18 17.80 18.24 17.19 17.80 147953
2024-09-19 18.17 18.17 17.65 18.10 93571
2024-09-20 17.95 17.95 17.40 17.42 381845
2024-09-23 17.57 17.65 17.17 17.24 66218
2024-09-24 17.20 17.29 16.97 17.00 77229
2024-09-25 16.99 16.99 16.81 16.86 54004
2024-09-26 17.08 17.23 16.92 16.92 57287
2024-09-27 17.04 17.28 16.98 17.01 61785
2024-09-30 16.96 17.19 16.86 17.07 71354
2024-10-01 17.05 17.06 16.41 16.44 97040
2024-10-02 16.34 16.59 16.17 16.20 52417
2024-10-03 16.16 16.26 15.98 16.14 43938
2024-10-04 16.38 16.52 16.23 16.28 60636
2024-10-07 16.29 16.30 16.07 16.23 71525
2024-10-08 16.32 16.35 16.09 16.13 47185
2024-10-09 16.12 16.37 16.12 16.29 46029
2024-10-10 16.14 16.49 15.94 16.41 68184
2024-10-11 16.50 16.97 16.50 16.79 46571
2024-10-14 16.80 17.00 16.67 16.78 36016
2024-10-15 16.87 17.40 16.87 17.05 62215
2024-10-16 17.28 17.55 17.28 17.51 66119
2024-10-17 17.51 17.63 17.37 17.63 53882
2024-10-18 17.66 17.66 17.39 17.41 48904
2024-10-21 17.56 17.56 16.76 16.81 69355
2024-10-22 16.86 17.02 16.76 16.96 42012
2024-10-23 16.80 17.14 16.80 17.11 66293
2024-10-24 17.38 17.38 16.75 16.97 66564
2024-10-25 17.09 17.30 16.66 16.69 69478
2024-10-28 16.88 17.27 16.85 17.25 61679
2024-10-29 17.11 17.27 17.03 17.27 47156
2024-10-30 17.24 17.70 17.16 17.37 54024
2024-10-31 17.40 17.42 17.08 17.08 48264
2024-11-01 17.16 17.26 16.73 16.89 104330
2024-11-04 16.90 16.93 16.70 16.84 60526
2024-11-05 16.92 17.32 16.92 17.31 58634
2024-11-06 17.50 19.00 17.50 18.97 400928
2024-11-07 18.96 18.96 18.10 18.15 112704
2024-11-08 18.22 18.51 18.13 18.28 77333
2024-11-11 18.56 19.25 18.56 19.14 170739
2024-11-12 18.99 19.26 18.74 18.83 88026
2024-11-13 19.05 19.06 18.49 18.58 67376
2024-11-14 18.74 18.97 18.36 18.59 77550
2024-11-15 18.69 18.73 18.10 18.21 84056
2024-11-18 18.35 18.35 18.01 18.02 52567
2024-11-19 17.74 18.08 17.71 18.08 46627
2024-11-20 18.02 18.23 17.74 17.95 49711
2024-11-21 18.11 18.33 18.03 18.19 50695
2024-11-22 18.38 18.68 18.13 18.65 62125
2024-11-25 18.82 19.28 18.53 18.72 118245
2024-11-26 18.55 18.67 18.27 18.30 83212
2024-11-27 18.49 18.49 18.12 18.20 52175
2024-11-29 18.37 18.43 18.07 18.23 38518
2024-12-02 18.33 18.33 17.88 18.02 86417
2024-12-03 18.06 18.06 17.63 17.68 56911
2024-12-04 17.73 17.83 17.56 17.80 51120
2024-12-05 17.88 17.91 17.48 17.53 60711
2024-12-06 17.70 17.71 17.34 17.62 43456
2024-12-09 17.78 17.79 17.23 17.27 81127
2024-12-10 17.15 17.53 16.99 17.40 64694
2024-12-11 17.61 17.67 17.41 17.41 85275
2024-12-12 17.36 17.44 17.04 17.11 67690
2024-12-13 17.07 17.14 16.74 16.93 41309
2024-12-16 17.00 17.07 16.78 17.05 73631
2024-12-17 16.97 17.15 16.62 16.64 66654
2024-12-18 16.85 16.88 15.85 15.96 156052
2024-12-19 16.14 16.41 15.89 15.91 128106
2024-12-20 15.69 16.22 15.66 15.93 227221
2024-12-23 15.93 16.10 15.78 15.91 82081
2024-12-24 15.90 16.00 15.80 15.97 36546
2024-12-26 15.85 16.09 15.80 16.09 52258
2024-12-27 16.06 16.13 15.66 15.81 67683
2024-12-30 15.75 15.97 15.61 15.88 45913
2024-12-31 15.97 16.02 15.79 15.81 49442
2025-01-02 16.03 16.03 15.53 15.58 70018
2025-01-03 15.66 15.76 15.46 15.75 71852
2025-01-06 15.72 15.95 15.61 15.69 89284
2025-01-07 15.71 15.83 15.38 15.41 98427
2025-01-08 15.33 15.53 15.19 15.42 69918
2025-01-10 15.16 15.17 14.74 14.93 103395
2025-01-13 14.78 15.24 14.78 15.24 80953
2025-01-14 15.36 15.74 15.34 15.72 83687
2025-01-15 16.23 16.23 15.75 15.87 46073
2025-01-16 15.89 15.93 15.70 15.83 71530
2025-01-17 15.98 16.13 15.80 16.00 65313
2025-01-21 16.10 16.31 16.05 16.09 69281
2025-01-22 15.96 16.02 15.76 15.90 102806
2025-01-23 15.76 15.88 15.49 15.57 89149
2025-01-24 15.48 15.64 15.28 15.42 71874
2025-01-27 15.38 15.78 15.31 15.39 146827
2025-01-28 15.31 15.83 15.29 15.74 113255
2025-01-29 15.01 15.44 14.85 15.18 176653
2025-01-30 15.21 15.28 14.88 14.91 160627
2025-01-31 15.03 15.05 14.73 14.79 186986
2025-02-03 14.50 14.88 14.28 14.76 194728
2025-02-04 14.68 15.08 14.63 15.07 84442
2025-02-05 15.07 15.57 15.05 15.56 105073
2025-02-06 15.60 16.29 15.47 16.27 154296
2025-02-07 16.27 16.27 15.70 16.15 96183
2025-02-10 16.28 16.30 15.76 15.77 124340
2025-02-11 15.63 15.94 15.63 15.70 123589
2025-02-12 15.51 15.65 15.41 15.56 105339
2025-02-13 15.70 16.12 15.58 16.11 99507
2025-02-14 16.70 17.08 15.86 15.93 95355
2025-02-18 15.97 16.23 15.82 15.89 84963
2025-02-19 15.70 15.80 15.61 15.77 78504
2025-02-20 15.69 15.77 15.45 15.62 103357
2025-02-21 16.11 16.48 15.34 15.38 131123
2025-02-24 15.56 15.56 15.13 15.16 132861
2025-02-25 15.28 15.65 15.08 15.52 77022
2025-02-26 15.48 16.39 15.32 15.56 84653
2025-02-27 15.53 15.64 15.42 15.58 70952
2025-02-28 15.70 15.89 15.55 15.87 113505
2025-03-03 15.86 16.30 15.86 16.23 130515
2025-03-04 16.08 16.19 15.61 15.65 135000
2025-03-05 15.66 15.78 15.34 15.65 123036
2025-03-06 15.45 15.76 15.40 15.71 76932
2025-03-07 15.65 15.86 15.49 15.83 81009
2025-03-10 16.19 16.57 15.29 15.33 149606
2025-03-11 15.83 16.03 15.01 15.01 138870
2025-03-12 15.10 15.11 14.86 15.08 100627
2025-03-13 15.08 15.29 15.01 15.06 89709
2025-03-14 15.25 15.26 15.07 15.20 65737
2025-03-17 15.27 15.57 15.11 15.30 89955
2025-03-18 15.22 15.32 15.11 15.29 97197
2025-03-19 15.20 15.48 15.10 15.40 95437
2025-03-20 15.37 15.47 15.12 15.15 62029
2025-03-21 15.11 15.20 14.93 15.01 386447
2025-03-24 15.26 15.49 15.23 15.37 86042
2025-03-25 15.30 15.40 15.15 15.15 100282
2025-03-26 15.13 15.35 15.13 15.22 62232
2025-03-27 15.18 15.54 15.01 15.48 91652
2025-03-28 15.49 15.54 15.16 15.16 91197
2025-03-31 15.03 15.22 14.99 15.00 177457
2025-04-01 14.91 15.08 14.72 14.74 237278
2025-04-02 14.61 14.84 14.61 14.75 116343
2025-04-03 14.14 14.63 13.63 13.64 598999
2025-04-04 13.16 13.77 12.92 13.42 345296
2025-04-07 13.06 13.72 12.64 13.14 505889
2025-04-08 13.49 13.62 12.99 13.16 318224
2025-04-09 13.07 13.93 12.76 13.73 330357
2025-04-10 13.46 13.57 12.92 13.20 219771
2025-04-11 13.15 13.25 12.91 13.14 145965
2025-04-14 13.24 13.95 12.94 13.26 183340
2025-04-15 13.20 13.48 13.12 13.39 96003
2025-04-16 13.42 13.87 13.20 13.28 162346
2025-04-17 13.26 13.44 13.21 13.28 177994
2025-04-21 13.24 13.38 12.98 13.07 186192
2025-04-22 13.19 13.80 13.19 13.73 117306
2025-04-23 13.89 14.27 13.85 14.00 135124
2025-04-24 13.93 13.98 13.63 13.90 123969
2025-04-25 13.76 13.77 13.55 13.69 101963
2025-04-28 13.67 13.73 13.32 13.66 151894
2025-04-29 13.60 13.93 13.40 13.92 152316
2025-04-30 13.69 13.90 13.36 13.47 175179
2025-05-01 14.14 14.83 13.88 14.69 269245
2025-05-02 14.78 15.03 14.68 14.96 185582
2025-05-05 14.89 15.40 14.73 15.29 167613
2025-05-06 15.10 15.28 14.91 15.17 124421
2025-05-07 15.01 15.40 15.01 15.29 134538
2025-05-08 15.40 15.56 15.19 15.35 97799
2025-05-09 15.18 15.43 15.16 15.26 68577
2025-05-12 15.85 15.91 15.51 15.57 129373
2025-05-13 15.70 15.70 14.13 15.16 268949
2025-05-14 15.13 15.41 14.95 15.28 158625
2025-05-15 15.50 15.53 15.21 15.33 69413
2025-05-16 15.31 15.45 15.05 15.20 118807
2025-05-19 15.09 15.20 14.93 15.03 69758
2025-05-20 14.94 15.12 14.80 15.03 68672
2025-05-21 14.90 14.95 14.50 14.57 85767
2025-05-22 14.44 14.55 14.35 14.35 61164
2025-05-23 14.09 14.25 14.09 14.20 81568
2025-05-27 14.33 14.59 14.17 14.58 147626
2025-05-28 14.51 14.62 14.27 14.29 78624
2025-05-29 14.31 14.43 14.21 14.39 80603
2025-05-30 14.35 14.55 14.26 14.31 134940
2025-06-02 14.27 14.27 14.02 14.14 149326
2025-06-03 14.11 14.45 14.09 14.39 100941
2025-06-04 14.40 14.40 14.01 14.03 101868
2025-06-05 14.02 14.06 13.90 13.98 113946
2025-06-06 14.16 14.36 13.92 14.13 184992
2025-06-09 14.13 14.49 14.07 14.17 150652
2025-06-10 14.00 14.56 14.00 14.45 104551
2025-06-11 14.52 14.58 14.30 14.31 110213
2025-06-12 14.24 14.34 14.12 14.32 74889
2025-06-13 14.00 14.31 13.88 13.91 120564
2025-06-16 14.08 14.09 13.79 13.89 119471
2025-06-17 13.78 13.85 13.72 13.75 105654
2025-06-18 13.71 13.99 13.66 13.83 119809
2025-06-20 13.95 14.02 13.84 13.90 306016
2025-06-23 13.83 14.36 13.83 14.35 141481
2025-06-24 14.46 14.62 14.38 14.42 90362
2025-06-25 14.42 14.53 14.31 14.33 75434
2025-06-26 14.35 14.64 14.35 14.63 75422
2025-06-27 14.66 14.71 14.49 14.68 275452
2025-06-30 14.76 14.76 14.44 14.51 123800
2025-07-01 14.41 15.11 14.30 14.95 126338
2025-07-02 14.94 15.22 14.71 15.17 114579
2025-07-03 15.20 15.36 14.60 15.28 85734
2025-07-07 15.18 15.37 14.91 14.96 100273
2025-07-08 14.97 15.19 14.95 15.07 158631
2025-07-09 15.17 15.19 14.94 15.10 67724
2025-07-10 15.03 15.30 15.03 15.21 80317
2025-07-11 15.11 15.11 14.40 14.82 72877
2025-07-14 14.82 15.04 14.77 15.03 88000
2025-07-15 15.03 15.06 14.46 14.47 86985
2025-07-16 14.55 14.91 14.41 14.79 114304
2025-07-17 14.65 15.31 14.65 15.09 104179
2025-07-18 15.19 15.28 14.88 14.93 77649
2025-07-21 14.96 15.23 14.92 14.95 71866
2025-07-22 14.92 15.06 14.70 14.70 82319
2025-07-23 14.81 14.87 14.59 14.73 80626
2025-07-24 14.61 14.71 14.35 14.35 90785
2025-07-25 14.29 14.57 14.04 14.07 117978

Explore More About CLBK

Coins representing dividend payouts and trends

CLBK Dividend History

Discover Columbia Financial Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

CLBK Stock Split History

Discover Columbia Financial Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

CLBK Historical Prices

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