ROK Historical Prices

Summary

Key Stock Metrics

215.00

(April 9, 2025)

52-Week Low

348.43

(July 3, 2025)

52-Week High

354.99

(December 16, 2021)

All-Time High

340.70

(July 7, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2020-01-02 203.82 205.64 202.60 205.64 588033
2020-01-03 201.91 203.23 200.51 202.64 542613
2020-01-06 201.48 204.32 200.92 204.25 1007160
2020-01-07 204.50 205.27 202.25 203.83 715876
2020-01-08 202.78 206.80 200.52 205.38 671085
2020-01-09 206.71 207.94 204.97 207.17 676054
2020-01-10 207.04 207.62 204.70 205.09 777225
2020-01-13 205.00 206.60 204.65 206.58 547411
2020-01-14 206.58 206.58 202.30 202.90 805008
2020-01-15 202.51 205.42 201.64 202.23 711595
2020-01-16 203.63 205.32 202.57 205.26 562852
2020-01-17 205.78 206.55 204.49 204.74 594620
2020-01-21 203.52 204.32 201.37 201.79 719171
2020-01-22 203.63 203.87 199.09 199.38 682857
2020-01-23 199.67 202.77 196.75 202.30 766188
2020-01-24 202.75 203.15 197.87 199.72 631313
2020-01-27 195.33 196.08 193.61 193.92 835672
2020-01-28 195.80 197.44 194.16 196.67 1165309
2020-01-29 196.00 199.39 193.33 196.17 1163006
2020-01-30 194.39 196.35 189.76 194.81 1151085
2020-01-31 193.45 194.31 190.40 191.66 1250386
2020-02-03 192.85 197.16 192.49 194.56 1019939
2020-02-04 198.66 203.00 198.66 202.39 843390
2020-02-05 204.93 205.93 203.41 205.27 762771
2020-02-06 206.44 206.44 203.65 205.03 491665
2020-02-07 203.63 204.29 202.07 202.72 583085
2020-02-10 201.86 203.95 201.42 203.82 500047
2020-02-11 204.44 205.88 203.50 203.96 534749
2020-02-12 205.46 206.46 203.77 205.85 614694
2020-02-13 204.55 205.91 200.63 200.13 572295
2020-02-14 200.64 201.24 198.65 200.68 454958
2020-02-18 199.45 199.92 197.07 198.74 560739
2020-02-19 199.69 200.55 197.20 200.36 678032
2020-02-20 200.12 205.43 199.68 205.31 892958
2020-02-21 203.47 209.61 202.22 209.37 1162589
2020-02-24 200.94 203.38 199.80 202.76 1502593
2020-02-25 203.56 204.82 196.09 196.87 1120376
2020-02-26 198.58 201.99 194.89 195.16 854930
2020-02-27 189.89 195.04 186.11 186.20 1363542
2020-02-28 179.58 184.42 177.75 183.50 1587676
2020-03-02 184.67 191.07 183.28 190.59 1649793
2020-03-03 190.40 198.10 183.58 183.94 1629170
2020-03-04 187.37 192.67 185.00 192.25 991441
2020-03-05 185.52 189.56 182.76 183.40 1228107
2020-03-06 177.69 180.94 174.50 178.85 1321104
2020-03-09 156.42 165.46 151.45 152.64 2230852
2020-03-10 158.26 169.45 154.28 169.40 1722442
2020-03-11 157.44 164.46 156.21 159.09 1760997
2020-03-12 145.13 157.23 144.97 149.59 2491831
2020-03-13 157.88 166.35 152.28 166.18 2179421
2020-03-16 146.17 163.83 145.27 153.31 1858542
2020-03-17 156.36 159.13 148.10 155.16 1989492
2020-03-18 143.57 144.01 116.98 128.56 2301825
2020-03-19 127.26 137.80 119.90 135.08 1841057
2020-03-20 137.58 141.59 124.46 126.79 1701076
2020-03-23 122.47 125.34 115.38 120.68 2071527
2020-03-24 129.49 146.28 129.49 141.90 2545844
2020-03-25 143.63 159.99 138.58 154.56 2009486
2020-03-26 157.98 159.37 150.22 159.29 1547924
2020-03-27 150.08 156.62 146.52 151.46 1168115
2020-03-30 151.39 153.60 148.68 152.26 1199257
2020-03-31 150.23 152.85 145.51 150.91 1896875
2020-04-01 142.96 145.13 140.06 143.68 1408862
2020-04-02 142.47 152.30 142.47 149.71 997391
2020-04-03 150.28 152.52 144.84 146.78 935648
2020-04-06 155.93 159.30 154.38 157.41 1366606
2020-04-07 163.50 169.90 160.01 160.08 1200059
2020-04-08 162.30 169.69 161.84 167.80 898173
2020-04-09 170.36 174.00 161.84 167.64 1240593
2020-04-13 166.06 167.36 159.20 160.54 730044
2020-04-14 164.51 165.69 159.49 163.79 1072168
2020-04-15 158.63 159.61 154.80 158.96 718119
2020-04-16 159.18 160.16 154.85 158.95 765739
2020-04-17 165.45 170.40 164.91 168.59 1073835
2020-04-20 164.40 171.04 162.04 168.54 1031579
2020-04-21 163.46 167.39 163.46 164.46 810853
2020-04-22 167.38 169.44 164.10 166.19 671283
2020-04-23 167.57 173.34 167.17 169.34 876241
2020-04-24 171.93 175.54 169.32 174.59 850642
2020-04-27 175.96 182.64 175.74 181.68 1057864
2020-04-28 194.22 199.97 191.14 196.10 2397668
2020-04-29 197.00 200.57 193.86 197.00 1492707
2020-04-30 193.64 194.41 188.44 189.48 1390998
2020-05-01 185.11 186.48 181.03 183.19 701228
2020-05-04 180.00 188.90 177.80 187.92 1273582
2020-05-05 191.24 192.95 188.47 190.99 759080
2020-05-06 190.82 191.83 187.59 189.21 521342
2020-05-07 192.73 194.15 190.23 191.02 647154
2020-05-08 194.48 195.57 191.90 192.45 698383
2020-05-11 190.64 195.34 188.90 193.36 837129
2020-05-12 194.98 194.98 188.49 188.57 713677
2020-05-13 188.15 191.37 183.89 186.86 1044405
2020-05-14 184.00 191.32 183.67 189.99 1490201
2020-05-15 188.66 202.80 188.39 197.87 3215880
2020-05-18 202.00 209.49 201.29 205.17 1514447
2020-05-19 204.19 207.26 202.60 202.63 989056
2020-05-20 205.04 206.57 203.80 206.04 839975
2020-05-21 205.88 206.25 203.31 203.73 789735
2020-05-22 204.22 204.23 200.56 202.19 736456
2020-05-26 210.00 217.55 207.75 215.90 1667924
2020-05-27 218.34 220.51 214.02 219.24 1399637
2020-05-28 220.00 221.31 216.02 216.40 1095994
2020-05-29 215.17 216.75 212.64 216.16 2935564
2020-06-01 216.45 217.16 213.75 214.67 725263
2020-06-02 216.20 217.88 215.03 217.59 666167
2020-06-03 218.00 222.61 217.62 220.30 830610
2020-06-04 218.53 222.66 218.04 222.49 772269
2020-06-05 225.00 230.71 224.98 227.39 1043873
2020-06-08 228.00 229.21 224.12 225.57 649827
2020-06-09 221.99 223.27 219.41 220.04 1099909
2020-06-10 220.00 220.90 217.86 218.14 1903204
2020-06-11 211.46 213.38 205.67 206.06 994057
2020-06-12 213.09 213.43 202.07 208.19 871130
2020-06-15 202.61 211.10 200.60 210.48 1206153
2020-06-16 218.71 219.69 209.09 213.74 943362
2020-06-17 214.01 214.76 210.76 211.87 592732
2020-06-18 208.92 211.81 207.82 209.67 786844
2020-06-19 213.97 214.63 207.17 209.13 1837621
2020-06-22 209.62 212.62 206.90 210.56 590013
2020-06-23 213.24 213.24 208.58 208.69 603677
2020-06-24 206.72 209.00 202.97 205.03 652175
2020-06-25 204.40 208.45 202.02 208.20 625949
2020-06-26 207.56 207.91 202.90 205.27 1402397
2020-06-29 207.78 209.48 205.34 208.67 577767
2020-06-30 209.24 213.68 208.89 213.00 757372
2020-07-01 212.64 213.69 209.31 210.50 571112
2020-07-02 213.75 214.81 210.66 210.99 615290
2020-07-06 215.68 215.71 212.59 214.59 677533
2020-07-07 213.93 213.93 210.97 211.44 647176
2020-07-08 211.49 213.06 210.75 212.28 700077
2020-07-09 212.00 214.89 209.45 211.37 617256
2020-07-10 212.07 212.07 208.04 210.90 444546
2020-07-13 212.27 214.45 210.21 211.80 737219
2020-07-14 211.11 219.75 210.94 219.07 663707
2020-07-15 220.00 223.10 217.24 222.04 716911
2020-07-16 220.64 224.17 220.58 223.28 749420
2020-07-17 225.00 227.19 224.23 225.28 706157
2020-07-20 224.51 226.00 221.42 222.44 437933
2020-07-21 228.56 228.99 224.19 226.83 656655
2020-07-22 226.47 227.81 224.87 226.60 523484
2020-07-23 226.36 228.20 225.13 225.99 419196
2020-07-24 226.60 227.62 225.12 226.19 431178
2020-07-27 225.28 230.93 225.14 229.00 768289
2020-07-28 223.00 225.56 217.21 222.28 1190917
2020-07-29 224.19 224.48 219.06 220.97 1055639
2020-07-30 218.79 220.85 215.03 219.84 840135
2020-07-31 219.28 219.98 214.50 218.14 770382
2020-08-03 219.23 222.71 218.16 220.77 501639
2020-08-04 218.02 220.64 217.70 220.45 493713
2020-08-05 221.81 224.13 219.92 223.94 654722
2020-08-06 223.04 224.77 220.68 221.95 357845
2020-08-07 222.20 224.72 220.60 223.64 471706
2020-08-10 224.03 231.47 224.03 229.32 875185
2020-08-11 230.42 238.49 230.02 232.18 921486
2020-08-12 233.95 237.43 231.97 236.12 495598
2020-08-13 234.68 235.64 232.51 232.97 465848
2020-08-14 231.63 233.95 231.25 232.05 308257
2020-08-17 233.17 234.99 232.55 233.45 403432
2020-08-18 232.98 234.80 232.37 233.02 440607
2020-08-19 232.00 232.49 227.32 228.68 701592
2020-08-20 227.44 229.00 226.03 226.83 455838
2020-08-21 227.11 229.18 226.43 228.52 380805
2020-08-24 230.18 230.79 227.65 230.79 596401
2020-08-25 232.00 234.09 229.83 230.84 640998
2020-08-26 230.61 233.10 229.26 232.39 609118
2020-08-27 232.29 233.80 230.88 232.01 410313
2020-08-28 231.33 233.45 229.82 233.27 327318
2020-08-31 232.75 233.19 229.50 230.53 367308
2020-09-01 229.22 234.07 228.46 233.94 257569
2020-09-02 234.74 238.34 232.48 237.30 559960
2020-09-03 236.34 237.45 225.68 228.81 550757
2020-09-04 231.68 232.42 225.27 228.25 585297
2020-09-08 225.97 226.13 220.38 220.92 523184
2020-09-09 223.12 226.26 222.08 224.57 624597
2020-09-10 225.36 226.74 218.72 219.37 592492
2020-09-11 220.62 223.02 219.14 222.25 524416
2020-09-14 224.63 226.10 222.81 224.66 389296
2020-09-15 224.98 228.37 224.63 224.77 410635
2020-09-16 226.95 229.23 224.79 225.28 489069
2020-09-17 222.89 226.03 219.80 222.20 537949
2020-09-18 222.69 224.33 218.46 218.96 774124
2020-09-21 215.26 216.21 206.57 209.08 1024579
2020-09-22 209.32 214.32 209.29 214.09 558135
2020-09-23 214.50 216.48 212.53 212.78 669915
2020-09-24 214.01 219.06 210.74 217.37 471572
2020-09-25 215.55 217.21 214.70 215.67 563388
2020-09-28 219.12 221.74 218.37 219.99 470526
2020-09-29 220.05 222.64 218.69 221.23 392582
2020-09-30 222.58 225.78 219.55 220.68 609156
2020-10-01 222.67 224.36 216.36 219.52 703848
2020-10-02 215.72 225.49 215.51 223.43 512852
2020-10-05 227.13 233.25 226.23 233.22 715299
2020-10-06 233.60 238.23 232.41 232.79 519251
2020-10-07 235.95 238.28 233.39 236.42 428893
2020-10-08 237.43 241.35 235.40 241.12 655466
2020-10-09 243.92 246.46 242.65 244.28 764035
2020-10-12 247.78 249.00 244.04 244.23 604026
2020-10-13 244.00 246.01 241.18 243.15 480481
2020-10-14 244.75 246.84 243.49 243.98 460739
2020-10-15 240.77 248.48 240.77 247.45 371597
2020-10-16 248.98 251.95 248.10 249.03 452111
2020-10-19 248.14 250.87 243.32 244.46 406601
2020-10-20 245.67 247.30 238.64 240.98 844097
2020-10-21 240.54 246.11 236.65 236.82 730190
2020-10-22 237.82 241.30 237.65 239.33 594857
2020-10-23 241.28 243.93 240.26 243.10 562302
2020-10-26 240.03 241.13 234.67 236.94 610115
2020-10-27 237.50 238.69 233.72 236.88 739189
2020-10-28 232.42 236.36 230.69 234.01 845126
2020-10-29 234.00 238.71 231.58 235.84 487967
2020-10-30 235.12 237.63 232.40 237.12 478601
2020-11-02 240.07 246.27 240.07 245.39 693957
2020-11-03 249.19 254.79 246.78 253.37 573278
2020-11-04 251.02 251.27 241.58 242.69 813889
2020-11-05 247.60 255.70 246.34 250.30 528477
2020-11-06 250.68 252.44 249.31 249.44 518095
2020-11-09 264.50 267.48 254.21 254.74 928809
2020-11-10 242.12 253.91 237.02 249.05 1032410
2020-11-11 251.12 252.03 241.10 242.19 987722
2020-11-12 242.19 242.19 231.74 234.01 1253957
2020-11-13 237.54 239.94 236.73 239.78 740527
2020-11-16 241.95 242.98 236.51 241.22 914651
2020-11-17 241.81 243.69 239.28 241.32 663711
2020-11-18 241.77 249.08 241.19 245.50 907555
2020-11-19 245.50 250.64 242.55 250.14 770764
2020-11-20 250.00 251.34 246.97 247.63 778776
2020-11-23 251.52 253.56 249.46 251.78 573330
2020-11-24 256.12 259.25 253.55 256.81 896509
2020-11-25 256.10 257.81 252.45 256.43 539609
2020-11-27 257.66 259.01 255.21 255.93 243785
2020-11-30 253.39 255.58 249.44 255.56 972908
2020-12-01 258.00 259.83 246.81 246.96 977311
2020-12-02 246.63 248.93 245.50 246.69 780062
2020-12-03 245.68 250.77 244.07 245.24 644608
2020-12-04 245.30 249.72 245.28 247.96 582892
2020-12-07 247.64 248.14 243.12 245.13 648829
2020-12-08 244.22 250.18 244.08 249.60 493236
2020-12-09 249.12 252.25 248.44 251.28 660153
2020-12-10 249.75 250.40 244.13 246.77 696545
2020-12-11 245.13 249.06 244.87 246.72 578645
2020-12-14 248.19 249.10 242.77 242.99 428188
2020-12-15 245.71 249.44 244.24 247.22 489964
2020-12-16 248.52 248.77 244.16 245.73 535545
2020-12-17 246.69 247.92 244.62 247.19 500606
2020-12-18 246.91 248.40 242.71 247.95 1325306
2020-12-21 244.05 250.16 243.31 249.36 702891
2020-12-22 249.06 249.14 245.64 247.64 567963
2020-12-23 248.41 250.89 248.03 248.03 498018
2020-12-24 248.56 249.08 247.21 248.63 131852
2020-12-28 251.41 251.99 248.06 248.36 416029
2020-12-29 250.23 250.36 244.68 246.66 396278
2020-12-30 247.37 249.90 247.10 249.10 296034
2020-12-31 249.99 251.09 247.65 250.81 354702
2021-01-04 251.89 256.49 245.05 246.47 887020
2021-01-05 246.21 248.74 244.50 247.07 683091
2021-01-06 250.48 260.91 250.48 258.56 901784
2021-01-07 261.37 262.54 257.59 259.54 587292
2021-01-08 260.73 264.25 258.23 261.81 700888
2021-01-11 259.11 264.13 257.03 262.59 578683
2021-01-12 262.52 265.84 260.89 265.47 446268
2021-01-13 266.21 266.37 262.11 262.42 407340
2021-01-14 263.36 264.56 260.70 262.75 376065
2021-01-15 258.97 258.97 253.38 255.60 663930
2021-01-19 258.59 263.12 258.45 261.00 525078
2021-01-20 261.49 265.08 260.13 263.97 519641
2021-01-21 264.18 268.54 261.94 267.70 774180
2021-01-22 264.98 268.91 262.79 265.97 735757
2021-01-25 265.51 266.73 260.09 260.85 803067
2021-01-26 255.49 257.19 244.01 244.45 2311040
2021-01-27 245.91 247.18 238.49 241.05 2246661
2021-01-28 245.04 254.38 243.22 251.20 938003
2021-01-29 250.00 255.32 248.11 248.53 1108885
2021-02-01 252.02 252.60 247.09 247.68 985875
2021-02-02 250.00 254.06 249.43 252.52 677262
2021-02-03 252.63 253.85 245.00 245.39 720612
2021-02-04 245.74 246.50 237.77 241.27 1422611
2021-02-05 244.41 246.04 240.39 242.89 894427
2021-02-08 245.34 247.33 244.08 247.26 595659
2021-02-09 247.13 247.91 243.64 246.52 557694
2021-02-10 248.87 248.90 244.16 244.75 600111
2021-02-11 245.90 246.93 242.36 245.79 633367
2021-02-12 244.84 249.67 243.05 249.18 611504
2021-02-16 250.99 252.66 248.82 249.72 561895
2021-02-17 247.72 251.88 246.35 248.10 632476
2021-02-18 247.00 247.15 242.00 244.19 444891
2021-02-19 246.38 250.50 245.93 248.23 576341
2021-02-22 246.34 247.66 243.08 243.95 590746
2021-02-23 242.50 246.32 237.14 245.41 586022
2021-02-24 245.64 247.71 242.94 247.04 607706
2021-02-25 247.03 247.62 243.05 244.41 427801
2021-02-26 246.50 247.64 242.24 243.28 617199
2021-03-01 245.51 253.03 245.51 251.24 722956
2021-03-02 252.13 252.34 247.75 248.71 438126
2021-03-03 247.14 253.44 246.91 250.84 737307
2021-03-04 249.36 254.40 242.05 246.07 941166
2021-03-05 248.61 254.10 244.00 253.09 575421
2021-03-08 254.45 259.90 253.61 257.87 721621
2021-03-09 259.56 263.94 258.45 259.72 746436
2021-03-10 260.37 265.16 259.01 263.66 628209
2021-03-11 265.01 268.20 262.69 264.25 743140
2021-03-12 265.00 265.24 262.03 265.24 644694
2021-03-15 264.00 265.06 260.20 265.06 553690
2021-03-16 265.18 265.18 257.08 258.34 861803
2021-03-17 258.66 261.76 257.33 261.33 505356
2021-03-18 261.17 264.87 259.15 260.31 600029
2021-03-19 258.95 260.53 255.53 258.30 1028136
2021-03-22 259.36 263.12 256.58 261.87 666892
2021-03-23 260.98 263.45 257.10 258.72 605558
2021-03-24 260.02 265.99 259.90 263.19 628337
2021-03-25 263.26 265.33 256.63 264.65 523608
2021-03-26 266.69 274.10 266.04 273.55 761691
2021-03-29 273.00 275.43 270.21 270.32 619814
2021-03-30 269.74 272.20 266.44 267.64 586870
2021-03-31 268.51 270.15 264.41 265.44 734760
2021-04-01 266.64 266.98 261.56 263.44 784579
2021-04-05 265.99 268.06 264.72 267.66 684871
2021-04-06 266.32 267.90 261.85 262.92 738418
2021-04-07 261.35 262.67 259.44 261.27 647828
2021-04-08 260.97 262.18 259.25 261.04 452834
2021-04-09 263.13 265.09 257.17 264.59 506501
2021-04-12 264.08 266.77 263.50 265.09 549782
2021-04-13 260.27 262.48 258.78 261.94 604572
2021-04-14 262.76 263.46 259.36 259.60 464175
2021-04-15 260.28 264.60 259.86 264.28 588823
2021-04-16 267.44 269.62 265.55 265.85 580162
2021-04-19 264.90 267.20 263.77 267.10 517483
2021-04-20 267.81 268.00 261.36 263.22 435126
2021-04-21 263.33 267.89 263.15 267.82 452124
2021-04-22 268.37 268.37 263.96 265.05 694657
2021-04-23 265.67 269.43 265.19 269.06 682629
2021-04-26 268.83 272.55 266.12 267.42 558542
2021-04-27 268.80 270.46 266.52 268.62 702158
2021-04-28 266.96 269.56 263.36 266.25 738726
2021-04-29 269.46 271.76 266.79 267.77 529108
2021-04-30 265.11 267.47 263.15 264.26 613892
2021-05-03 266.80 266.80 260.52 261.17 708010
2021-05-04 259.69 263.44 258.21 262.60 606146
2021-05-05 264.07 268.46 262.37 266.53 746510
2021-05-06 267.00 268.63 264.80 268.50 579475
2021-05-07 267.31 271.29 265.94 270.68 616170
2021-05-10 271.04 274.14 270.35 270.81 507835
2021-05-11 269.02 270.17 266.00 268.31 659793
2021-05-12 266.38 269.39 260.44 260.54 746395
2021-05-13 261.11 267.13 261.00 264.64 416402
2021-05-14 266.88 269.64 264.63 267.46 460848
2021-05-17 268.36 268.76 262.33 264.94 502640
2021-05-18 264.65 264.67 260.43 261.39 783668
2021-05-19 261.25 259.70 253.37 258.42 779998
2021-05-20 258.78 260.11 256.51 258.35 549112
2021-05-21 259.53 262.50 259.00 260.20 424014
2021-05-24 261.73 263.35 260.03 262.39 415500
2021-05-25 262.75 264.84 259.98 260.53 551795
2021-05-26 260.05 261.00 257.25 260.51 623362
2021-05-27 263.86 265.63 262.28 263.09 1717349
2021-05-28 263.73 264.54 260.62 263.72 598517
2021-06-01 267.32 268.45 265.37 267.89 737373
2021-06-02 268.32 272.49 267.28 271.82 751446
2021-06-03 270.88 275.01 269.84 274.44 641954
2021-06-04 275.72 277.14 274.12 275.62 502226
2021-06-07 276.37 277.00 273.17 274.73 452367
2021-06-08 274.90 277.89 273.75 275.43 649416
2021-06-09 275.23 279.88 274.35 279.15 1061806
2021-06-10 280.20 281.81 278.50 281.67 892524
2021-06-11 282.92 284.23 280.21 284.15 1002707
2021-06-14 283.94 283.94 279.22 281.70 689896
2021-06-15 282.84 284.44 279.81 284.01 708627
2021-06-16 284.00 285.93 281.23 283.13 1395187
2021-06-17 283.19 283.19 268.97 270.99 933648
2021-06-18 267.28 272.27 266.77 271.71 1466393
2021-06-21 273.31 280.33 273.31 280.32 1244691
2021-06-22 281.10 285.68 278.48 285.18 1712849
2021-06-23 286.00 289.52 285.20 285.80 1808339
2021-06-24 287.67 287.67 283.05 285.51 715578
2021-06-25 286.47 289.37 284.40 285.64 1274069
2021-06-28 285.67 285.67 281.53 283.24 924631
2021-06-29 284.38 285.07 282.32 283.58 747493
2021-06-30 282.50 286.55 281.71 286.02 597150
2021-07-01 288.01 288.01 284.72 285.30 543217
2021-07-02 285.73 286.07 283.29 285.23 628519
2021-07-06 286.43 286.67 280.35 284.00 711588
2021-07-07 283.76 293.20 282.61 291.96 642054
2021-07-08 285.32 290.48 285.32 287.50 460088
2021-07-09 291.88 292.95 289.98 291.20 429432
2021-07-12 290.50 293.75 290.40 292.91 378995
2021-07-13 292.89 293.18 290.94 291.43 415065
2021-07-14 292.09 293.08 289.09 291.88 410190
2021-07-15 291.95 294.85 290.48 293.82 437891
2021-07-16 295.71 295.71 292.94 293.92 586289
2021-07-19 290.12 291.46 286.22 290.25 694259
2021-07-20 290.84 297.58 289.77 295.92 539536
2021-07-21 297.26 298.71 296.91 298.29 417359
2021-07-22 299.04 299.29 296.76 297.51 332659
2021-07-23 299.45 299.98 296.99 299.25 361161
2021-07-26 299.21 300.09 296.39 297.81 773691
2021-07-27 290.62 296.78 281.44 293.49 1021254
2021-07-28 288.62 301.00 287.51 299.18 1023893
2021-07-29 301.98 304.98 297.16 304.81 710298
2021-07-30 304.25 308.79 303.61 307.42 632301
2021-08-02 308.76 310.34 305.26 307.31 692928
2021-08-03 308.77 312.17 307.68 311.06 968167
2021-08-04 309.56 313.77 309.01 311.92 542529
2021-08-05 314.37 314.85 310.84 313.71 778208
2021-08-06 314.83 315.97 312.92 314.33 549627
2021-08-09 314.05 315.88 312.15 314.03 609290
2021-08-10 314.58 318.65 314.58 318.41 531303
2021-08-11 319.50 320.95 313.44 316.42 985527
2021-08-12 315.88 318.29 315.88 316.12 453926
2021-08-13 316.55 318.89 315.09 316.53 317836
2021-08-16 316.14 319.55 314.96 319.42 318134
2021-08-17 318.17 318.55 311.97 313.25 608841
2021-08-18 312.43 315.58 311.41 312.59 404926
2021-08-19 310.43 318.27 308.98 314.40 593092
2021-08-20 314.36 317.63 314.36 315.05 272761
2021-08-23 316.65 318.37 314.27 314.58 409698
2021-08-24 315.14 317.79 314.37 316.45 335377
2021-08-25 316.71 320.25 315.42 319.37 315000
2021-08-26 319.78 320.63 318.39 319.79 359665
2021-08-27 321.68 322.91 320.86 321.66 333320
2021-08-30 322.23 326.50 321.53 324.80 401980
2021-08-31 324.53 326.22 322.62 325.45 608088
2021-09-01 325.01 325.64 321.59 323.02 417064
2021-09-02 324.84 327.18 323.10 327.14 454262
2021-09-03 326.70 327.20 323.46 324.00 489275
2021-09-07 322.42 322.74 318.10 318.46 649280
2021-09-08 318.16 319.44 314.72 318.75 604651
2021-09-09 319.41 320.01 313.75 315.03 591817
2021-09-10 316.44 316.76 313.58 314.09 603026
2021-09-13 316.60 317.26 312.07 315.79 445147
2021-09-14 317.49 317.99 312.84 313.31 328804
2021-09-15 313.00 318.67 312.50 317.67 408174
2021-09-16 318.29 318.79 314.57 317.01 382035
2021-09-17 315.04 315.04 310.41 311.55 1083580
2021-09-20 306.24 306.68 300.28 302.47 941919
2021-09-21 304.22 304.26 298.52 300.17 678151
2021-09-22 301.76 303.28 300.48 301.94 543077
2021-09-23 304.60 306.35 301.43 304.15 550110
2021-09-24 302.75 305.62 302.46 302.57 325198
2021-09-27 302.55 306.58 302.34 302.83 309205
2021-09-28 301.42 303.13 295.54 296.74 489994
2021-09-29 297.80 299.17 296.74 297.86 406534
2021-09-30 299.68 300.43 293.91 294.04 598384
2021-10-01 293.61 297.38 289.56 294.86 469347
2021-10-04 293.89 295.64 290.52 292.75 461736
2021-10-05 295.95 299.25 294.42 298.33 407483
2021-10-06 294.85 298.47 292.62 298.21 421503
2021-10-07 301.10 306.47 300.59 304.84 697829
2021-10-08 300.93 303.19 299.09 301.33 364503
2021-10-11 300.38 304.55 298.58 298.69 347733
2021-10-12 300.14 301.00 296.69 297.96 334495
2021-10-13 298.81 302.17 296.83 299.87 330347
2021-10-14 302.30 310.32 302.17 310.18 393190
2021-10-15 312.42 316.30 310.29 314.20 379041
2021-10-18 311.93 315.58 310.67 314.99 290806
2021-10-19 317.65 318.18 314.20 316.14 330973
2021-10-20 317.64 320.65 316.10 319.40 288366
2021-10-21 317.77 317.84 309.80 317.70 493767
2021-10-22 318.92 319.99 315.54 316.30 288209
2021-10-25 316.30 317.30 312.36 315.68 440583
2021-10-26 316.87 318.59 314.75 315.57 498022
2021-10-27 316.45 320.15 312.97 313.71 380827
2021-10-28 315.21 319.08 314.46 318.71 498866
2021-10-29 318.24 320.56 317.76 319.40 439562
2021-11-01 319.88 321.99 315.85 319.89 798737
2021-11-02 336.00 345.08 329.85 343.41 1543856
2021-11-03 343.00 343.55 333.92 339.30 886504
2021-11-04 340.35 344.96 339.71 341.89 437263
2021-11-05 344.00 345.83 337.34 339.01 475653
2021-11-08 342.48 343.32 334.62 335.48 480701
2021-11-09 336.22 339.79 335.00 335.64 377470
2021-11-10 334.67 335.24 331.32 333.48 457871
2021-11-11 333.58 333.58 326.60 328.54 571625
2021-11-12 330.47 335.24 328.53 334.48 348250
2021-11-15 334.48 337.95 333.36 335.06 336878
2021-11-16 335.36 343.41 335.36 340.57 482537
2021-11-17 343.63 347.05 338.46 341.95 679546
2021-11-18 342.38 344.85 339.92 344.77 475619
2021-11-19 345.60 349.84 343.11 348.17 531529
2021-11-22 348.50 353.43 346.26 347.25 660198
2021-11-23 346.27 349.51 342.66 345.96 571804
2021-11-24 343.60 346.52 341.28 344.94 625280
2021-11-26 338.99 342.70 337.01 339.20 513852
2021-11-29 341.46 344.20 337.21 340.58 589514
2021-11-30 338.50 339.51 332.82 336.20 1427105
2021-12-01 340.62 344.50 331.73 332.01 590664
2021-12-02 333.35 345.71 333.35 343.66 1165194
2021-12-03 344.79 346.44 340.94 345.47 1043463
2021-12-06 346.50 347.49 340.79 344.92 1012816
2021-12-07 348.41 353.13 347.55 350.76 432673
2021-12-08 351.76 352.00 346.87 348.45 450681
2021-12-09 348.35 348.95 345.68 346.57 389924
2021-12-10 348.85 351.09 347.65 350.64 395755
2021-12-13 350.00 353.83 348.73 351.02 533486
2021-12-14 350.13 351.88 339.31 342.62 685929
2021-12-15 344.34 351.43 343.01 351.35 827323
2021-12-16 351.90 354.99 347.28 348.87 536391
2021-12-17 345.91 346.70 341.25 341.76 991236
2021-12-20 338.63 339.86 331.34 336.59 592870
2021-12-21 340.03 342.08 337.03 339.71 386370
2021-12-22 339.23 341.23 334.96 338.44 541190
2021-12-23 339.49 342.67 339.17 340.12 585489
2021-12-27 341.76 348.48 340.62 348.31 230388
2021-12-28 348.30 349.70 347.68 348.34 237554
2021-12-29 348.97 349.87 346.36 349.06 236769
2021-12-30 349.58 350.98 346.63 346.84 235342
2021-12-31 346.01 350.40 346.01 348.85 305026
2022-01-03 348.85 349.00 335.03 339.66 638151
2022-01-04 341.52 344.90 338.88 343.10 588167
2022-01-05 344.33 345.06 336.94 337.36 578120
2022-01-06 337.13 339.87 332.50 335.11 453462
2022-01-07 336.11 336.11 327.64 327.88 613410
2022-01-10 323.80 331.10 316.87 330.15 766463
2022-01-11 332.31 335.43 325.42 335.00 502795
2022-01-12 337.43 339.71 331.35 335.10 594050
2022-01-13 335.50 336.79 329.70 330.01 414782
2022-01-14 326.57 328.58 320.71 325.05 677824
2022-01-18 320.67 322.06 315.65 317.50 659755
2022-01-19 318.70 324.66 315.38 315.63 532570
2022-01-20 317.02 321.45 312.73 313.75 518557
2022-01-21 314.08 320.23 311.17 314.25 594195
2022-01-24 310.00 312.66 298.67 311.78 1100710
2022-01-25 305.09 306.92 296.28 301.63 868106
2022-01-26 302.51 306.71 294.09 298.04 848329
2022-01-27 294.89 297.53 285.06 286.98 1442389
2022-01-28 285.31 286.90 275.37 284.60 1312542
2022-01-31 284.30 289.61 280.24 289.22 850381
2022-02-01 290.91 291.48 283.07 290.10 667209
2022-02-02 291.48 295.56 290.67 294.35 915929
2022-02-03 290.89 292.58 283.73 284.72 645714
2022-02-04 281.95 284.87 276.35 280.68 752595
2022-02-07 280.79 284.63 278.89 280.27 498109
2022-02-08 280.29 282.48 277.99 281.03 643827
2022-02-09 284.73 288.13 284.38 286.43 697948
2022-02-10 281.27 285.84 275.10 276.21 726518
2022-02-11 277.00 278.23 267.09 268.34 674092
2022-02-14 268.51 269.94 265.48 268.37 505731
2022-02-15 272.89 273.82 269.45 272.30 605455
2022-02-16 271.33 274.25 269.01 273.01 623674
2022-02-17 271.20 271.20 265.33 266.46 769982
2022-02-18 266.94 268.45 263.94 264.59 561137
2022-02-22 264.60 265.10 259.57 263.93 715200
2022-02-23 265.12 267.35 256.22 257.20 504926
2022-02-24 252.25 267.58 250.65 266.06 1236399
2022-02-25 266.28 270.05 263.12 269.28 705383
2022-02-28 266.59 274.11 262.83 266.58 1206226
2022-03-01 266.56 266.56 260.30 262.12 737381
2022-03-02 264.64 271.05 263.09 268.74 540353
2022-03-03 271.43 272.80 268.39 270.46 757883
2022-03-04 266.25 269.32 264.17 269.06 693086
2022-03-07 270.00 272.28 264.32 264.54 679141
2022-03-08 268.90 277.29 265.09 273.46 1406888
2022-03-09 279.82 281.66 270.45 271.04 1036747
2022-03-10 265.53 266.93 259.01 262.55 911802
2022-03-11 264.76 266.12 256.67 257.01 700913
2022-03-14 260.00 261.82 252.85 256.35 741017
2022-03-15 257.21 263.81 257.21 261.02 679289
2022-03-16 262.87 269.19 262.44 268.48 755790
2022-03-17 266.93 272.26 266.93 271.00 569097
2022-03-18 273.47 276.49 268.87 275.83 949376
2022-03-21 274.60 275.87 270.05 272.91 613737
2022-03-22 274.28 275.63 272.04 274.15 534941
2022-03-23 271.92 273.43 269.06 270.44 452774
2022-03-24 272.16 275.00 270.46 275.00 422072
2022-03-25 275.64 279.99 274.73 279.18 526532
2022-03-28 276.21 280.38 275.32 280.24 481850
2022-03-29 284.24 288.38 282.16 284.89 626234
2022-03-30 282.96 283.59 279.63 280.72 656815
2022-03-31 279.98 283.71 279.48 280.03 1083005
2022-04-01 282.06 284.75 278.97 284.48 740472
2022-04-04 283.08 284.00 279.62 281.17 665996
2022-04-05 281.69 283.65 277.75 279.10 756120
2022-04-06 272.79 275.11 269.20 272.23 814462
2022-04-07 270.35 272.55 266.50 271.05 665203
2022-04-08 271.03 275.01 267.84 269.41 472124
2022-04-11 268.10 270.93 265.48 266.08 495918
2022-04-12 266.81 270.40 262.07 262.91 455858
2022-04-13 262.70 267.22 262.05 267.04 460631
2022-04-14 267.06 267.99 261.48 261.66 509809
2022-04-18 260.88 264.98 260.22 261.47 422312
2022-04-19 262.40 271.23 261.68 270.91 529271
2022-04-20 273.35 277.16 271.98 272.54 607498
2022-04-21 276.12 280.46 271.63 271.76 614978
2022-04-22 269.62 269.62 260.37 260.53 593998
2022-04-25 259.11 261.77 252.49 261.31 613923
2022-04-26 259.37 260.52 252.03 252.21 752830
2022-04-27 252.79 258.58 252.79 256.79 575984
2022-04-28 259.49 264.27 256.59 263.35 464707
2022-04-29 262.02 264.52 251.85 252.67 1077774
2022-05-02 251.00 253.24 244.91 250.04 1572836
2022-05-03 228.55 230.00 210.62 213.74 4018485
2022-05-04 213.01 223.34 211.85 222.35 1792314
2022-05-05 219.58 221.40 212.27 214.44 1271335
2022-05-06 213.87 219.51 210.21 214.51 1306645
2022-05-09 210.89 213.51 202.38 203.22 1744532
2022-05-10 206.39 208.63 199.84 205.12 1403926
2022-05-11 203.66 207.38 198.64 199.00 1100557
2022-05-12 197.10 208.00 197.10 202.71 1555691
2022-05-13 204.78 209.39 202.30 203.82 1386991
2022-05-16 203.36 204.13 199.00 202.39 742838
2022-05-17 205.16 205.61 200.66 204.24 812464
2022-05-18 201.95 202.49 194.53 195.40 1072588
2022-05-19 194.78 201.28 191.08 198.72 956957
2022-05-20 199.79 201.63 195.21 199.51 910566
2022-05-23 202.09 203.61 197.69 202.66 701856
2022-05-24 195.75 199.30 193.95 198.18 1046196
2022-05-25 197.17 199.63 195.25 198.83 898977
2022-05-26 202.11 205.89 201.64 204.74 877881
2022-05-27 207.38 212.08 207.12 211.02 1176193
2022-05-31 208.94 214.86 207.22 213.20 2238250
2022-06-01 215.84 219.53 213.72 217.01 1433319
2022-06-02 218.00 220.43 214.83 220.16 1008213
2022-06-03 217.15 219.59 215.46 218.27 794670
2022-06-06 221.42 222.17 212.99 214.86 1197235
2022-06-07 212.77 217.43 211.25 217.29 997011
2022-06-08 215.47 218.22 214.22 214.87 824134
2022-06-09 212.92 217.47 210.55 213.30 992400
2022-06-10 210.47 212.60 208.56 208.74 1194733
2022-06-13 202.95 204.61 199.02 201.58 1370585
2022-06-14 201.05 202.52 197.96 200.42 817775
2022-06-15 202.24 208.72 201.10 205.66 1881575
2022-06-16 199.98 201.75 196.92 198.01 1633276
2022-06-17 196.47 200.16 190.88 191.09 3148473
2022-06-21 192.84 197.06 192.40 193.39 1487054
2022-06-22 190.08 196.75 190.08 195.66 1568218
2022-06-23 195.56 197.93 194.01 197.18 1149434
2022-06-24 199.58 201.76 197.65 201.06 1273692
2022-06-27 202.78 204.33 198.42 201.30 786937
2022-06-28 201.08 202.75 197.01 197.64 927347
2022-06-29 197.19 197.69 194.24 197.17 664965
2022-06-30 194.11 201.70 193.72 199.31 1287442
2022-07-01 199.62 201.79 194.46 198.71 670961
2022-07-05 195.94 199.86 194.86 199.62 612470
2022-07-06 200.62 202.70 198.94 200.57 593175
2022-07-07 200.79 203.73 200.01 202.93 663104
2022-07-08 201.98 202.61 199.06 200.13 588618
2022-07-11 199.28 203.49 198.88 200.84 682299
2022-07-12 200.14 202.42 197.33 198.47 449543
2022-07-13 194.67 200.08 192.90 197.95 757008
2022-07-14 194.96 200.07 194.23 199.68 525713
2022-07-15 202.24 207.32 200.98 206.35 1041945
2022-07-18 207.14 208.12 203.94 204.70 563379
2022-07-19 207.56 217.16 207.14 216.40 1056185
2022-07-20 213.96 216.96 208.73 215.86 1151156
2022-07-21 215.72 221.18 214.01 220.50 849500
2022-07-22 220.62 224.34 220.01 221.60 1084981
2022-07-25 220.81 221.74 218.62 219.96 698592
2022-07-26 218.47 222.64 217.76 219.43 1457832
2022-07-27 248.89 253.03 233.63 240.46 2499121
2022-07-28 243.07 247.58 237.33 247.23 1510668
2022-07-29 247.00 255.89 246.07 255.28 1111224
2022-08-01 252.54 255.21 250.04 252.57 690710
2022-08-02 251.02 251.67 247.02 248.26 821740
2022-08-03 248.48 252.07 246.29 251.07 930160
2022-08-04 251.57 254.52 250.07 253.96 520204
2022-08-05 251.18 254.04 248.30 252.24 588328
2022-08-08 253.70 254.29 248.49 250.56 827173
2022-08-09 248.72 249.94 245.01 245.16 789093
2022-08-10 250.58 254.59 246.73 253.61 953050
2022-08-11 256.18 257.27 252.41 251.80 704628
2022-08-12 252.71 257.98 252.08 257.76 472404
2022-08-15 255.85 260.72 255.36 258.82 603680
2022-08-16 256.82 261.66 256.36 259.44 562843
2022-08-17 254.08 256.28 252.55 255.91 834669
2022-08-18 257.27 257.54 253.63 256.40 436005
2022-08-19 253.99 255.11 250.48 251.61 425943
2022-08-22 247.33 248.16 243.03 243.90 674591
2022-08-23 243.57 245.82 242.53 243.42 682296
2022-08-24 243.66 245.80 241.30 243.14 791534
2022-08-25 245.38 247.67 243.69 246.86 491372
2022-08-26 247.02 247.88 236.84 236.88 485334
2022-08-29 235.01 240.86 234.51 237.92 489031
2022-08-30 239.56 239.98 235.14 236.63 343843
2022-08-31 237.59 240.21 236.63 236.94 865348
2022-09-01 235.00 241.87 234.45 241.77 813625
2022-09-02 244.90 245.71 236.58 238.01 551219
2022-09-06 237.42 239.49 234.37 238.26 437383
2022-09-07 239.30 244.26 238.02 243.00 405642
2022-09-08 241.33 245.11 240.39 244.93 441577
2022-09-09 248.27 256.02 247.99 255.38 1158252
2022-09-12 256.00 258.47 253.68 257.06 702928
2022-09-13 250.02 251.75 246.73 247.61 555954
2022-09-14 247.44 252.25 245.63 250.99 951401
2022-09-15 248.99 253.19 243.17 245.17 685499
2022-09-16 242.13 242.22 235.29 237.90 1373809
2022-09-19 236.95 242.67 236.23 242.16 521131
2022-09-20 239.85 239.85 233.73 236.15 695266
2022-09-21 239.25 241.30 231.06 231.06 802050
2022-09-22 229.02 230.87 224.25 225.00 1072823
2022-09-23 222.67 222.99 217.07 219.76 859237
2022-09-26 219.47 221.14 215.13 215.42 673328
2022-09-27 218.31 218.31 209.27 212.13 1108738
2022-09-28 214.19 217.93 211.30 217.33 1125572
2022-09-29 215.44 217.94 211.20 215.78 743061
2022-09-30 216.24 220.88 214.89 215.11 705375
2022-10-03 219.75 227.80 217.59 225.64 812487
2022-10-04 229.77 232.55 228.96 231.83 792322
2022-10-05 228.63 237.62 228.63 234.71 823824
2022-10-06 233.96 237.11 232.44 233.12 599210
2022-10-07 229.97 230.01 223.68 225.41 545266
2022-10-10 227.25 228.60 223.07 225.33 355398
2022-10-11 223.71 230.10 223.09 225.93 595976
2022-10-12 227.30 228.61 224.14 225.34 532788
2022-10-13 221.35 232.59 219.56 231.98 637018
2022-10-14 232.73 234.57 223.08 223.88 570542
2022-10-17 229.80 231.63 228.62 230.71 434021
2022-10-18 238.00 239.03 231.88 236.79 504794
2022-10-19 233.48 236.31 231.43 233.93 534700
2022-10-20 233.81 234.82 224.65 225.21 768741
2022-10-21 225.20 232.49 221.83 231.87 1030273
2022-10-24 234.46 236.62 230.88 235.27 611892
2022-10-25 235.27 241.93 235.27 241.65 514335
2022-10-26 242.29 244.87 240.18 240.96 385807
2022-10-27 242.95 248.49 242.92 246.65 904434
2022-10-28 250.00 258.06 248.29 257.08 852624
2022-10-31 255.72 259.87 255.00 255.30 912917
2022-11-01 257.95 259.26 252.87 255.65 910454
2022-11-02 240.16 248.02 234.06 235.38 2240029
2022-11-03 231.79 245.67 230.90 242.83 1115222
2022-11-04 246.17 249.71 240.31 247.43 1012015
2022-11-07 248.53 251.41 246.45 250.89 764724
2022-11-08 252.46 260.38 251.08 254.33 763923
2022-11-09 252.60 257.40 252.60 252.27 486178
2022-11-10 265.67 269.98 260.34 265.54 814848
2022-11-11 267.26 275.78 266.11 273.53 1031258
2022-11-14 273.35 278.42 267.15 267.39 1046091
2022-11-15 271.38 273.98 267.24 269.54 751980
2022-11-16 269.24 271.25 262.89 264.31 690414
2022-11-17 260.29 261.00 253.26 258.67 833378
2022-11-18 262.51 264.86 260.98 264.74 705516
2022-11-21 263.43 266.00 262.20 263.59 503015
2022-11-22 266.06 269.86 265.68 266.97 459054
2022-11-23 266.96 269.02 265.85 266.61 376859
2022-11-25 266.32 268.25 264.37 264.86 287671
2022-11-28 261.75 264.96 258.85 260.71 461750
2022-11-29 260.71 261.87 257.12 259.63 384383
2022-11-30 258.53 264.83 255.44 264.22 1266463
2022-12-01 265.53 266.79 260.87 266.75 650863
2022-12-02 261.80 266.03 260.22 265.49 887408
2022-12-05 262.67 263.50 258.56 262.67 741946
2022-12-06 263.00 264.08 255.36 256.77 638093
2022-12-07 256.34 258.75 253.28 254.77 847651
2022-12-08 255.98 258.26 255.16 257.17 542238
2022-12-09 258.00 262.42 256.99 259.81 663807
2022-12-12 257.68 264.61 257.68 264.45 676256
2022-12-13 272.99 276.83 267.06 271.73 1354397
2022-12-14 270.98 273.61 267.88 269.17 1014463
2022-12-15 264.40 264.40 256.33 257.15 685489
2022-12-16 253.14 255.74 249.68 253.07 1460574
2022-12-19 253.29 254.13 248.71 250.66 564606
2022-12-20 250.35 255.56 249.71 254.40 473068
2022-12-21 256.87 262.78 256.01 259.36 642919
2022-12-22 256.71 257.91 251.68 255.97 449871
2022-12-23 256.50 257.84 254.83 256.74 297493
2022-12-27 257.51 260.10 255.80 257.55 290751
2022-12-28 257.72 259.14 254.46 255.19 400763
2022-12-29 258.13 261.00 257.80 259.63 299364
2022-12-30 258.08 259.28 255.33 257.57 301518
2023-01-03 259.75 262.41 258.53 261.42 725047
2023-01-04 262.39 263.14 256.02 260.53 792718
2023-01-05 258.76 262.12 255.50 258.58 616008
2023-01-06 262.40 268.83 259.77 267.52 550798
2023-01-09 270.85 274.62 269.26 269.34 692450
2023-01-10 267.78 272.42 267.78 271.66 542304
2023-01-11 272.70 280.10 272.70 280.10 881909
2023-01-12 280.65 283.60 276.35 281.41 733923
2023-01-13 279.03 285.35 279.03 285.24 525040
2023-01-17 284.26 285.97 281.61 282.19 738992
2023-01-18 282.94 283.06 273.72 274.42 729654
2023-01-19 272.17 272.29 265.32 265.32 876684
2023-01-20 267.36 270.03 265.60 270.00 862117
2023-01-23 272.10 277.19 270.10 275.62 582207
2023-01-24 273.35 278.42 271.15 277.98 688364
2023-01-25 273.56 278.89 272.34 278.08 814217
2023-01-26 290.43 294.21 271.31 281.87 1505409
2023-01-27 282.75 287.28 276.11 286.46 1027881
2023-01-30 283.20 286.89 277.77 278.50 861680
2023-01-31 279.08 282.24 273.00 282.03 1059114
2023-02-01 279.49 286.18 277.06 282.87 831688
2023-02-02 284.87 293.00 282.81 291.16 999310
2023-02-03 288.03 293.34 287.61 289.96 534784
2023-02-06 286.62 288.58 284.69 287.72 482917
2023-02-07 287.42 290.15 283.37 289.39 631925
2023-02-08 287.60 289.03 284.07 285.42 663454
2023-02-09 289.00 290.45 286.56 287.70 536273
2023-02-10 286.33 286.74 282.84 285.18 549504
2023-02-13 286.64 293.79 285.61 293.79 670305
2023-02-14 291.76 294.80 289.12 293.17 610654
2023-02-15 292.61 299.40 292.01 298.05 758829
2023-02-16 293.10 298.00 292.22 294.70 400470
2023-02-17 293.85 297.84 293.79 297.72 614823
2023-02-21 294.30 295.21 287.95 288.72 679961
2023-02-22 289.74 291.83 286.94 288.94 419818
2023-02-23 291.72 293.33 287.24 291.95 683632
2023-02-24 287.46 291.26 286.78 290.39 293868
2023-02-27 293.50 294.79 292.34 294.39 441088
2023-02-28 293.99 297.87 293.71 294.93 752283
2023-03-01 293.49 297.12 290.85 292.65 495145
2023-03-02 291.68 297.70 290.10 296.54 484209
2023-03-03 297.65 303.20 296.64 302.59 720036
2023-03-06 303.46 307.28 303.24 305.56 621962
2023-03-07 305.57 305.98 298.79 299.33 549629
2023-03-08 299.88 303.09 299.19 302.30 587420
2023-03-09 304.48 309.36 298.31 298.92 772955
2023-03-10 297.87 297.87 286.93 289.07 552223
2023-03-13 284.76 288.59 282.51 286.01 985885
2023-03-14 292.63 297.73 290.54 294.30 794646
2023-03-15 289.41 289.97 271.44 276.66 1125379
2023-03-16 274.52 283.04 272.75 282.02 977394
2023-03-17 277.96 278.30 270.43 272.71 1274460
2023-03-20 274.84 279.03 274.15 278.33 687691
2023-03-21 283.25 285.90 281.36 283.16 824175
2023-03-22 284.02 285.80 277.46 277.63 777006
2023-03-23 280.20 285.17 276.37 278.42 639316
2023-03-24 275.08 278.00 271.08 277.60 647652
2023-03-27 279.87 280.78 276.04 278.40 572609
2023-03-28 278.68 280.17 277.49 278.78 623237
2023-03-29 281.98 285.63 281.51 284.54 577280
2023-03-30 287.00 287.86 286.44 287.53 430472
2023-03-31 289.11 293.71 288.67 293.45 594761
2023-04-03 291.17 294.10 288.82 291.29 729554
2023-04-04 291.90 293.14 277.13 278.76 751029
2023-04-05 276.41 278.05 272.62 273.17 790032
2023-04-06 272.18 274.49 270.94 272.15 551776
2023-04-10 271.07 275.27 270.22 275.23 460462
2023-04-11 275.84 278.75 275.33 278.52 610589
2023-04-12 281.81 282.62 278.36 281.12 944845
2023-04-13 280.24 280.62 272.35 278.11 919282
2023-04-14 277.84 281.18 275.31 277.30 666044
2023-04-17 277.81 279.59 276.04 277.84 552744
2023-04-18 279.65 281.11 275.98 276.86 519314
2023-04-19 274.69 275.56 272.70 274.32 551396
2023-04-20 271.54 274.95 270.96 273.83 526328
2023-04-21 275.21 277.02 273.69 275.45 719863
2023-04-24 275.01 277.39 275.01 276.08 548756
2023-04-25 276.16 279.58 274.54 274.93 712337
2023-04-26 272.70 275.61 269.81 270.63 922418
2023-04-27 283.81 283.81 270.30 283.62 2082139
2023-04-28 285.00 287.49 281.64 283.41 849580
2023-05-01 284.02 286.22 280.68 282.65 803210
2023-05-02 281.65 282.55 275.50 279.02 755791
2023-05-03 279.52 283.58 278.06 278.63 674852
2023-05-04 276.90 280.86 275.28 279.20 782220
2023-05-05 282.61 283.49 279.11 283.42 451709
2023-05-08 284.89 285.81 279.14 281.10 421081
2023-05-09 279.72 282.77 277.65 277.76 601985
2023-05-10 275.00 278.07 267.72 270.09 1243075
2023-05-11 267.55 270.69 266.62 269.31 922649
2023-05-12 271.40 272.08 268.42 271.86 861478
2023-05-15 272.77 275.67 270.87 274.14 509490
2023-05-16 271.42 272.95 268.87 269.98 504570
2023-05-17 272.68 276.05 271.32 274.63 470529
2023-05-18 275.54 281.51 273.96 281.11 740004
2023-05-19 284.06 284.23 278.21 281.31 686463
2023-05-22 281.60 283.77 279.17 282.47 562467
2023-05-23 280.04 281.87 277.68 278.46 923062
2023-05-24 277.00 277.66 269.33 270.22 577135
2023-05-25 272.49 275.49 269.81 273.43 714075
2023-05-26 275.14 286.86 274.67 286.23 905026
2023-05-30 287.94 290.64 284.32 286.79 769908
2023-05-31 284.37 284.85 276.93 278.60 1472012
2023-06-01 278.22 282.87 275.91 280.47 556038
2023-06-02 283.88 294.43 280.53 292.84 768529
2023-06-05 291.90 292.06 288.34 292.84 529959
2023-06-06 291.00 296.07 289.33 291.99 636164
2023-06-07 291.16 300.09 290.54 299.10 871995
2023-06-08 298.05 303.87 297.32 302.92 797763
2023-06-09 303.91 306.40 301.12 305.50 878572
2023-06-12 305.00 309.92 302.79 309.78 738976
2023-06-13 310.00 315.80 310.00 315.47 931452
2023-06-14 315.91 317.67 309.41 313.12 718284
2023-06-15 312.07 319.70 310.66 319.41 498340
2023-06-16 321.32 321.94 314.51 315.80 1431779
2023-06-20 313.00 316.78 310.94 315.39 598527
2023-06-21 313.32 321.69 312.48 320.75 712969
2023-06-22 318.19 318.80 313.05 314.98 736508
2023-06-23 311.04 315.31 310.00 313.27 1608740
2023-06-26 313.35 319.69 313.14 318.04 711108
2023-06-27 317.50 324.76 317.25 322.66 604534
2023-06-28 324.25 326.86 314.75 321.21 851696
2023-06-29 320.57 325.24 319.75 324.24 536258
2023-06-30 327.15 331.40 325.44 329.45 617370
2023-07-03 329.45 330.03 326.17 329.47 344337
2023-07-05 326.61 328.76 325.01 327.09 580449
2023-07-06 324.14 325.29 321.78 324.49 581358
2023-07-07 322.49 328.42 321.61 325.38 521908
2023-07-10 325.23 335.86 325.23 335.75 603783
2023-07-11 338.42 341.68 336.78 338.14 747800
2023-07-12 341.48 341.63 338.09 339.55 506609
2023-07-13 340.16 343.66 337.42 342.46 465785
2023-07-14 341.83 342.39 338.56 341.23 384156
2023-07-17 339.23 343.67 338.51 342.58 554188
2023-07-18 342.00 348.52 342.00 346.89 664474
2023-07-19 345.42 345.51 339.01 344.00 639742
2023-07-20 343.96 344.54 340.54 342.56 823315
2023-07-21 343.60 344.00 336.77 337.08 654879
2023-07-24 338.29 339.73 336.17 338.13 426428
2023-07-25 336.63 339.55 335.18 337.89 429778
2023-07-26 335.54 336.87 330.03 333.96 676345
2023-07-27 335.47 338.43 329.78 330.31 799241
2023-07-28 333.10 334.70 329.99 333.30 719073
2023-07-31 336.08 339.65 334.31 336.29 1105832
2023-08-01 302.00 314.15 300.89 310.91 2654478
2023-08-02 310.01 311.47 304.07 304.28 1599522
2023-08-03 303.45 305.04 298.25 302.05 1095450
2023-08-04 302.70 303.49 296.80 298.82 737065
2023-08-07 300.85 311.25 300.56 310.46 1017682
2023-08-08 307.22 308.20 304.46 305.55 807996
2023-08-09 305.71 307.03 302.97 303.80 735498
2023-08-10 301.90 304.68 296.66 298.08 1489377
2023-08-11 297.06 298.21 294.00 296.18 719498
2023-08-14 295.94 299.45 295.39 299.16 467978
2023-08-15 297.62 298.86 295.45 297.66 363473
2023-08-16 298.20 300.39 294.76 295.15 496781
2023-08-17 295.94 296.85 291.48 291.49 513027
2023-08-18 288.82 293.54 287.90 291.54 435839
2023-08-21 291.82 293.75 290.48 292.83 418911
2023-08-22 295.16 296.78 291.48 292.64 535724
2023-08-23 294.70 298.83 293.87 297.54 467419
2023-08-24 301.50 304.60 298.38 298.47 724622
2023-08-25 299.98 304.10 297.05 303.31 663502
2023-08-28 304.79 310.87 304.56 309.05 878231
2023-08-29 309.28 317.74 309.28 317.25 836675
2023-08-30 312.00 312.72 306.35 309.57 1139973
2023-08-31 310.42 313.88 308.86 312.08 854654
2023-09-01 313.93 314.81 310.44 314.05 880013
2023-09-05 313.92 313.92 306.11 307.20 745173
2023-09-06 307.28 311.76 307.02 310.48 413277
2023-09-07 306.97 308.78 304.29 304.44 921046
2023-09-08 303.24 304.46 296.77 296.86 866138
2023-09-11 297.87 299.98 292.62 293.89 1055932
2023-09-12 292.01 295.60 288.79 289.08 931360
2023-09-13 287.60 289.57 284.46 285.47 973205
2023-09-14 288.77 289.96 284.03 287.08 843360
2023-09-15 285.15 289.06 284.07 285.20 1091896
2023-09-18 285.03 292.11 285.00 288.73 884110
2023-09-19 288.69 289.22 283.82 287.76 666799
2023-09-20 290.17 292.38 284.68 285.17 458122
2023-09-21 283.69 283.90 278.14 278.94 942939
2023-09-22 279.18 283.52 279.09 281.36 727928
2023-09-25 280.23 285.18 279.30 284.42 435811
2023-09-26 281.02 283.23 278.70 279.05 493719
2023-09-27 282.08 287.48 281.47 284.80 816409
2023-09-28 284.14 289.35 283.35 286.41 501049
2023-09-29 290.83 291.72 285.05 285.87 595263
2023-10-02 285.70 289.23 282.13 283.95 631140
2023-10-03 282.70 285.55 281.71 284.32 847605
2023-10-04 284.52 289.85 282.79 288.80 844752
2023-10-05 287.16 290.00 282.09 286.16 819425
2023-10-06 284.56 292.97 282.15 290.31 555212
2023-10-09 288.36 291.57 285.57 290.47 437919
2023-10-10 291.11 295.91 290.11 291.70 522237
2023-10-11 292.22 300.27 292.22 299.92 680594
2023-10-12 300.85 303.12 296.81 300.03 746401
2023-10-13 298.51 300.90 284.73 288.32 1284311
2023-10-16 291.91 293.86 288.85 291.78 515864
2023-10-17 289.76 295.38 288.28 290.55 638091
2023-10-18 284.00 285.30 275.54 275.57 1476955
2023-10-19 276.67 277.92 270.04 271.52 971002
2023-10-20 271.33 272.11 265.22 266.06 1120383
2023-10-23 266.82 269.64 265.09 266.85 735409
2023-10-24 269.52 270.37 264.12 265.86 521975
2023-10-25 265.00 266.51 261.17 263.32 646807
2023-10-26 264.87 268.05 262.52 262.60 758687
2023-10-27 264.13 264.16 260.61 262.00 709094
2023-10-30 264.93 264.93 261.02 263.46 769543
2023-10-31 262.69 265.10 261.62 262.81 812705
2023-11-01 264.21 267.15 257.99 266.98 1379096
2023-11-02 255.60 261.45 252.19 258.60 2249100
2023-11-03 261.85 265.44 259.74 263.70 1460827
2023-11-06 263.70 264.31 256.51 258.50 1195788
2023-11-07 257.63 260.06 256.26 257.02 1383180
2023-11-08 257.97 261.88 255.82 257.12 1059096
2023-11-09 259.06 259.42 255.34 255.86 1001102
2023-11-10 256.95 259.28 254.08 258.43 1125552
2023-11-13 257.64 263.23 257.45 261.36 987711
2023-11-14 267.50 270.69 266.17 267.55 983373
2023-11-15 268.96 273.84 268.12 270.17 1040376
2023-11-16 271.24 277.42 270.17 272.78 964763
2023-11-17 275.00 275.50 272.33 275.26 653126
2023-11-20 270.92 272.79 269.90 271.12 1292172
2023-11-21 270.00 271.28 269.26 269.39 1090955
2023-11-22 270.00 274.84 269.55 272.80 1034226
2023-11-24 272.30 274.09 272.03 273.00 315465
2023-11-27 272.54 274.50 270.34 271.06 1054683
2023-11-28 270.62 271.31 268.37 269.25 1109386
2023-11-29 272.50 272.97 268.90 270.56 888478
2023-11-30 272.45 275.78 270.64 275.44 1896335
2023-12-01 275.69 281.50 275.58 281.47 1086798
2023-12-04 278.30 283.16 277.97 279.50 963232
2023-12-05 278.00 279.31 274.31 275.00 614882
2023-12-06 276.74 281.50 276.44 278.11 936349
2023-12-07 279.25 279.39 276.29 277.89 491051
2023-12-08 277.61 280.60 276.69 278.53 741020
2023-12-11 279.31 284.27 278.62 279.79 736404
2023-12-12 280.71 285.51 279.48 283.69 838305
2023-12-13 284.30 291.27 282.79 290.97 979730
2023-12-14 295.00 307.19 292.77 306.85 1638449
2023-12-15 306.17 309.79 303.81 304.37 1710159
2023-12-18 304.74 306.83 301.79 305.30 536098
2023-12-19 310.58 312.37 309.50 310.48 629515
2023-12-20 309.51 310.88 303.43 303.56 470318
2023-12-21 306.24 307.24 303.74 306.75 501004
2023-12-22 309.36 310.69 306.11 307.78 311553
2023-12-26 309.12 311.80 308.77 311.04 407591
2023-12-27 311.66 312.76 310.31 311.22 310667
2023-12-28 309.78 311.29 308.93 310.62 331978
2023-12-29 310.24 312.55 308.22 310.48 326007
2024-01-02 307.28 310.00 304.98 306.38 415055
2024-01-03 307.50 308.66 303.06 303.86 823688
2024-01-04 303.78 307.70 303.48 304.67 753984
2024-01-05 302.12 306.05 300.96 305.05 635210
2024-01-08 305.22 306.82 303.16 306.06 549439
2024-01-09 304.04 305.76 302.36 302.97 578492
2024-01-10 302.80 304.30 301.17 302.07 689251
2024-01-11 302.95 305.62 299.77 305.10 703431
2024-01-12 307.35 307.65 302.29 304.59 455180
2024-01-16 302.94 302.94 297.61 298.38 563351
2024-01-17 295.37 296.55 293.52 295.38 575029
2024-01-18 296.49 300.45 296.49 300.15 529181
2024-01-19 301.39 305.00 298.38 303.45 604557
2024-01-22 304.17 306.93 304.08 305.64 562687
2024-01-23 306.80 307.32 303.57 304.27 427278
2024-01-24 307.30 307.30 300.32 300.35 543638
2024-01-25 303.29 306.98 303.22 304.24 547020
2024-01-26 305.76 306.31 302.45 303.00 385534
2024-01-29 301.70 304.84 300.61 304.62 534610
2024-01-30 303.02 307.71 301.41 307.22 759560
2024-01-31 263.90 272.72 252.11 253.28 6466234
2024-02-01 258.05 265.31 257.58 263.01 2080097
2024-02-02 261.75 270.94 259.59 268.01 1710212
2024-02-05 265.90 269.25 263.49 266.32 1234796
2024-02-06 267.35 267.35 259.85 259.98 1765833
2024-02-07 261.49 270.19 261.39 269.02 1867755
2024-02-08 270.49 279.77 270.22 278.71 2029039
2024-02-09 279.00 284.58 278.68 283.50 1503844
2024-02-12 283.50 286.61 279.79 280.69 1330240
2024-02-13 277.32 280.00 273.57 278.38 1451223
2024-02-14 279.21 280.40 276.58 279.93 1039111
2024-02-15 280.52 283.78 279.18 280.13 1466537
2024-02-16 279.92 283.91 279.60 279.72 1152836
2024-02-20 276.31 285.90 271.87 272.62 1833394
2024-02-21 270.91 274.97 268.60 274.63 970030
2024-02-22 278.07 280.37 276.31 278.62 1055042
2024-02-23 278.85 283.04 278.85 280.51 792024
2024-02-26 279.60 281.50 276.53 277.81 765648
2024-02-27 279.70 281.66 278.77 280.97 785933
2024-02-28 280.00 286.64 280.00 286.41 1227364
2024-02-29 287.59 287.76 282.75 285.08 1155358
2024-03-01 285.00 289.63 285.00 289.05 880841
2024-03-04 289.82 290.16 284.49 288.17 1497598
2024-03-05 287.34 288.62 284.40 287.68 667016
2024-03-06 287.68 292.16 286.76 291.18 779109
2024-03-07 294.19 296.45 290.64 294.14 556952
2024-03-08 296.49 298.63 292.16 294.59 640308
2024-03-11 291.16 293.30 283.10 284.79 1259489
2024-03-12 284.88 285.76 279.80 283.88 974831
2024-03-13 281.89 287.77 281.25 284.38 825719
2024-03-14 285.84 288.49 277.19 280.00 970279
2024-03-15 278.10 280.95 277.74 280.88 1372989
2024-03-18 280.24 283.88 278.01 278.17 567140
2024-03-19 272.50 278.78 269.07 278.19 1328096
2024-03-20 278.83 285.66 263.69 281.78 2011675
2024-03-21 283.62 292.12 281.72 290.09 1204615
2024-03-22 290.06 291.57 284.13 286.38 1149856
2024-03-25 283.81 285.42 282.11 282.46 668770
2024-03-26 284.56 287.29 283.61 284.45 620884
2024-03-27 285.95 291.77 284.57 291.21 664179
2024-03-28 291.00 292.68 289.07 291.33 605702
2024-04-01 291.13 291.19 283.23 283.37 680626
2024-04-02 283.00 283.77 278.21 280.23 942416
2024-04-03 278.72 283.75 278.72 279.88 1062509
2024-04-04 281.00 284.13 275.11 276.33 934776
2024-04-05 278.48 280.32 275.93 279.24 597470
2024-04-08 280.53 283.21 278.44 282.05 683156
2024-04-09 282.85 288.17 282.19 286.83 867262
2024-04-10 282.10 282.48 276.94 282.06 815982
2024-04-11 282.04 288.92 281.56 288.52 915787
2024-04-12 284.54 287.95 282.75 284.82 1122889
2024-04-15 288.82 290.67 284.13 285.90 1391588
2024-04-16 284.43 284.84 275.96 281.39 1094667
2024-04-17 282.30 283.15 275.91 278.65 817860
2024-04-18 280.93 281.45 273.14 273.50 1125002
2024-04-19 274.40 275.29 269.47 269.96 1196641
2024-04-22 270.91 275.48 270.28 273.47 888220
2024-04-23 273.60 278.83 272.47 276.33 663716
2024-04-24 277.85 279.38 274.70 275.56 600494
2024-04-25 272.84 278.76 271.47 276.95 919950
2024-04-26 275.98 282.55 273.50 280.12 626143
2024-04-29 280.23 282.50 278.11 279.97 536259
2024-04-30 278.18 279.32 270.71 270.96 649743
2024-05-01 270.24 273.72 267.00 269.75 854987
2024-05-02 272.49 273.32 267.70 270.04 820991
2024-05-03 273.89 277.71 272.74 274.05 996030
2024-05-06 278.37 278.71 275.55 277.39 996121
2024-05-07 270.00 282.52 263.51 272.04 2383398
2024-05-08 270.44 273.98 266.15 273.59 1355364
2024-05-09 272.14 273.08 268.75 269.25 1515102
2024-05-10 272.49 274.06 269.33 273.59 1146323
2024-05-13 274.67 275.00 267.99 268.92 1150273
2024-05-14 269.51 274.25 269.51 270.84 728579
2024-05-15 273.80 276.41 272.55 275.23 810903
2024-05-16 273.27 273.39 269.30 271.11 682547
2024-05-17 273.88 274.57 268.38 269.76 516567
2024-05-20 269.98 272.58 268.41 271.22 661801
2024-05-21 269.76 272.73 269.07 270.36 698263
2024-05-22 270.78 278.20 269.25 270.81 912327
2024-05-23 271.37 272.79 261.83 262.04 877494
2024-05-24 263.61 266.10 262.90 264.18 592731
2024-05-28 264.00 264.00 257.69 258.60 990782
2024-05-29 255.42 257.48 254.45 255.28 896944
2024-05-30 255.12 257.35 254.80 257.18 982187
2024-05-31 257.44 259.57 255.28 257.53 1698086
2024-06-03 268.10 268.10 254.58 257.96 1149613
2024-06-04 255.57 258.02 251.28 254.99 709801
2024-06-05 256.85 259.58 255.11 259.54 569705
2024-06-06 259.30 259.30 253.20 255.26 480470
2024-06-07 254.23 257.36 252.44 255.91 432761
2024-06-10 255.10 256.38 254.17 255.23 535511
2024-06-11 253.78 255.47 251.31 255.09 479987
2024-06-12 259.92 264.61 258.88 262.16 669119
2024-06-13 260.59 261.34 257.26 260.72 515999
2024-06-14 257.02 259.00 249.00 254.39 741059
2024-06-17 254.61 260.39 254.00 258.51 954126
2024-06-18 258.15 262.00 258.00 260.31 701048
2024-06-20 259.86 262.55 257.03 260.52 1136007
2024-06-21 260.34 260.63 255.80 258.52 2069316
2024-06-24 260.00 267.41 258.63 265.87 1026734
2024-06-25 267.00 272.93 265.29 265.87 1494664
2024-06-26 262.98 267.59 260.79 266.99 1048058
2024-06-27 267.50 268.16 264.84 267.66 842905
2024-06-28 267.99 277.25 267.34 275.28 4325877
2024-07-01 274.82 275.03 264.66 265.52 954612
2024-07-02 265.51 267.72 263.63 264.90 677146
2024-07-03 266.32 269.06 264.89 266.34 405268
2024-07-05 265.68 265.79 261.69 264.07 490924
2024-07-08 263.27 266.80 263.00 265.11 346950
2024-07-09 264.86 266.19 260.08 261.24 504455
2024-07-10 259.95 265.53 258.02 265.08 518386
2024-07-11 267.64 274.93 265.55 274.23 711165
2024-07-12 276.99 285.31 274.73 283.35 1100988
2024-07-15 285.00 291.00 284.18 285.20 908317
2024-07-16 286.63 294.65 286.63 294.37 981764
2024-07-17 291.68 293.80 286.28 287.86 755176
2024-07-18 280.03 285.09 271.67 272.46 1061930
2024-07-19 274.09 275.53 267.56 269.76 764429
2024-07-22 272.29 276.01 268.71 275.73 558266
2024-07-23 275.34 277.35 271.50 272.15 488067
2024-07-24 270.10 272.87 262.66 263.07 698471
2024-07-25 263.36 275.00 260.00 271.00 1222420
2024-07-26 275.00 278.63 273.48 277.04 689228
2024-07-29 276.50 278.00 270.02 272.21 578866
2024-07-30 274.16 276.65 271.39 275.43 527246
2024-07-31 278.90 282.20 276.34 278.65 522222
2024-08-01 274.76 276.90 259.93 264.62 1046856
2024-08-02 259.25 259.99 250.45 253.47 831550
2024-08-05 243.03 252.25 242.81 248.27 887225
2024-08-06 249.65 254.71 247.05 250.77 796945
2024-08-07 254.99 265.25 246.06 249.16 1554452
2024-08-08 248.84 261.08 248.41 259.14 879198
2024-08-09 258.20 261.11 255.36 256.90 625371
2024-08-12 256.10 258.44 251.62 253.01 544311
2024-08-13 255.51 261.00 253.13 260.25 940168
2024-08-14 261.00 262.81 258.87 261.17 860084
2024-08-15 265.50 268.03 263.10 263.82 597857
2024-08-16 263.49 267.31 260.60 262.69 547393
2024-08-19 263.45 266.55 262.28 265.20 380657
2024-08-20 264.65 267.34 263.97 265.41 449926
2024-08-21 267.00 267.96 262.62 265.55 849791
2024-08-22 266.58 267.11 262.16 263.03 489411
2024-08-23 264.75 271.44 263.91 270.98 512920
2024-08-26 272.17 273.64 267.14 268.10 377682
2024-08-27 267.25 267.25 262.76 263.32 518143
2024-08-28 263.82 263.92 260.14 261.93 586246
2024-08-29 264.03 269.26 262.28 266.52 548199
2024-08-30 268.43 272.32 265.70 272.03 962045
2024-09-03 269.49 270.37 259.91 261.48 632600
2024-09-04 260.57 262.14 255.88 256.66 657457
2024-09-05 255.86 258.68 253.20 256.92 560835
2024-09-06 260.26 261.88 253.91 255.68 609244
2024-09-09 259.23 262.20 257.86 259.25 579278
2024-09-10 260.50 262.27 257.05 261.99 552808
2024-09-11 258.27 258.60 249.32 256.85 1189401
2024-09-12 257.68 258.46 252.19 258.00 646402
2024-09-13 259.48 264.49 258.07 262.92 535038
2024-09-16 264.95 266.19 261.87 262.08 547662
2024-09-17 262.79 265.21 260.98 263.20 724390
2024-09-18 265.78 268.58 261.92 262.74 691312
2024-09-19 270.00 270.32 264.60 268.23 801018
2024-09-20 265.35 265.93 260.01 261.60 1304857
2024-09-23 262.07 262.55 258.65 261.06 641521
2024-09-24 261.83 263.58 259.20 261.98 808015
2024-09-25 261.69 261.78 257.14 258.04 738043
2024-09-26 262.39 271.88 262.39 271.16 980727
2024-09-27 274.35 277.94 270.47 270.61 900180
2024-09-30 270.50 270.50 265.51 268.46 595456
2024-10-01 268.24 269.23 263.15 265.26 523805
2024-10-02 263.88 266.53 260.31 266.28 682084
2024-10-03 264.74 265.00 261.00 264.97 569819
2024-10-04 269.13 269.89 264.25 267.01 415821
2024-10-07 264.68 267.61 264.68 267.22 368414
2024-10-08 267.76 267.76 261.75 266.16 434508
2024-10-09 266.87 271.10 265.29 269.81 417639
2024-10-10 267.02 269.60 265.74 268.15 440395
2024-10-11 268.48 273.84 268.33 271.16 597917
2024-10-14 271.92 275.84 269.95 275.27 389518
2024-10-15 275.18 277.05 271.42 272.22 494938
2024-10-16 273.68 276.39 272.99 274.24 535184
2024-10-17 272.66 274.01 270.48 272.63 554701
2024-10-18 275.80 275.80 272.72 272.82 528946
2024-10-21 271.94 273.33 268.91 269.94 465942
2024-10-22 269.22 269.90 266.70 268.79 305888
2024-10-23 268.17 269.79 263.62 266.44 473157
2024-10-24 267.42 268.68 264.38 267.68 480889
2024-10-25 270.29 271.22 267.90 269.86 380817
2024-10-28 272.00 273.61 271.18 271.33 588939
2024-10-29 270.89 271.77 267.85 268.43 481001
2024-10-30 267.99 270.68 266.27 266.63 631784
2024-10-31 265.51 268.12 265.51 266.71 706164
2024-11-01 268.00 270.29 265.82 268.72 718395
2024-11-04 266.03 267.93 262.68 264.65 733805
2024-11-05 263.83 269.68 263.20 269.20 792840
2024-11-06 283.00 294.94 280.17 294.00 2203417
2024-11-07 292.35 292.67 275.92 277.09 2023665
2024-11-08 275.51 276.32 271.77 272.14 1067395
2024-11-11 272.35 281.69 272.35 277.82 891088
2024-11-12 276.99 280.73 275.47 277.88 1044647
2024-11-13 280.85 288.54 279.82 286.57 1033359
2024-11-14 285.90 290.08 283.26 286.43 1348296
2024-11-15 286.32 290.97 284.74 284.84 1110722
2024-11-18 284.09 286.06 281.03 283.13 953115
2024-11-19 279.55 280.62 277.33 278.14 945745
2024-11-20 281.45 281.55 277.77 280.08 995878
2024-11-21 281.79 281.79 276.94 278.30 992381
2024-11-22 280.00 296.00 278.38 290.86 1842415
2024-11-25 293.75 303.55 293.20 298.70 2235164
2024-11-26 295.85 298.40 293.00 296.00 1164781
2024-11-27 296.73 299.95 292.86 294.95 637061
2024-11-29 295.50 298.72 294.61 295.14 395626
2024-12-02 295.50 298.75 294.29 297.12 723957
2024-12-03 295.48 297.00 290.83 291.56 676937
2024-12-04 292.36 294.24 290.63 293.83 575873
2024-12-05 298.26 302.96 295.85 297.10 993319
2024-12-06 298.85 300.45 293.10 295.42 652502
2024-12-09 298.50 302.72 297.00 298.72 905359
2024-12-10 297.45 299.00 293.15 293.70 900475
2024-12-11 297.91 299.92 295.61 297.38 804826
2024-12-12 298.80 303.90 297.32 302.92 1332399
2024-12-13 301.64 304.29 296.20 297.20 1307839
2024-12-16 294.61 296.96 292.26 296.09 794491
2024-12-17 295.00 295.78 290.47 293.49 1238404
2024-12-18 293.84 296.48 287.25 287.69 1477844
2024-12-19 290.52 293.80 279.86 286.00 1337258
2024-12-20 284.39 292.38 282.63 289.79 2982528
2024-12-23 288.46 289.95 285.16 289.21 565839
2024-12-24 288.98 292.48 287.47 292.20 280440
2024-12-26 290.60 294.36 289.46 293.88 371244
2024-12-27 291.92 294.71 289.06 290.50 382276
2024-12-30 286.99 287.82 282.96 285.64 538991
2024-12-31 286.65 287.81 284.96 285.79 375090
2025-01-02 286.96 288.44 279.99 280.89 531070
2025-01-03 280.89 283.87 279.02 282.79 595570
2025-01-06 285.39 287.48 281.03 281.46 564153
2025-01-07 282.07 284.68 279.68 281.31 557889
2025-01-08 277.74 281.08 276.53 279.56 485281
2025-01-10 274.38 278.15 272.08 273.40 837124
2025-01-13 270.00 276.27 269.54 275.53 655972
2025-01-14 276.71 278.30 274.39 276.98 520388
2025-01-15 282.07 282.96 274.55 276.11 712358
2025-01-16 279.48 282.26 276.65 280.96 824744
2025-01-17 283.74 287.48 281.61 286.60 942116
2025-01-21 289.15 292.98 289.13 290.77 751157
2025-01-22 292.94 292.94 288.54 288.95 680009
2025-01-23 288.50 291.01 286.22 290.70 659307
2025-01-24 290.69 291.76 287.30 288.43 720309
2025-01-27 288.07 289.71 281.72 284.22 718298
2025-01-28 282.66 284.06 278.00 282.24 780172
2025-01-29 280.67 282.52 278.67 278.90 401193
2025-01-30 277.32 280.95 274.45 279.00 845383
2025-01-31 279.95 280.92 276.56 278.43 873285
2025-02-03 272.07 273.55 266.17 271.05 861267
2025-02-04 272.91 274.71 269.96 270.34 631979
2025-02-05 271.87 271.96 267.84 270.56 772918
2025-02-06 272.33 273.49 266.39 268.72 1165808
2025-02-07 271.44 271.83 266.75 268.40 1619083
2025-02-10 290.67 308.70 284.50 302.34 2936412
2025-02-11 304.99 307.00 299.72 303.75 1272162
2025-02-12 301.48 303.30 298.80 301.95 944907
2025-02-13 301.24 301.41 297.62 298.66 1031323
2025-02-14 300.12 300.12 293.50 293.09 881937
2025-02-18 295.37 301.23 292.68 301.15 737952
2025-02-19 301.98 301.98 298.51 299.34 662055
2025-02-20 299.17 303.59 295.38 303.18 904655
2025-02-21 304.05 304.05 294.67 295.22 1114036
2025-02-24 296.09 296.38 290.80 292.63 808268
2025-02-25 290.78 294.37 287.62 288.75 618470
2025-02-26 290.78 291.05 286.84 287.09 711148
2025-02-27 288.37 293.27 284.05 284.33 603099
2025-02-28 285.33 287.59 281.21 287.15 834812
2025-03-03 289.96 292.17 277.85 278.63 783590
2025-03-04 271.84 273.40 263.61 267.87 1018708
2025-03-05 269.11 274.71 266.47 273.66 744140
2025-03-06 269.59 273.56 268.12 271.82 1107406
2025-03-07 269.11 277.23 266.71 276.54 1078604
2025-03-10 271.99 276.03 269.04 270.37 856575
2025-03-11 268.62 270.43 262.96 265.15 720095
2025-03-12 267.81 268.65 258.57 261.98 848686
2025-03-13 260.52 260.93 254.99 255.29 599455
2025-03-14 259.37 260.84 255.45 260.19 792442
2025-03-17 258.65 263.84 258.34 261.99 688224
2025-03-18 261.00 261.32 255.89 258.13 775846
2025-03-19 258.53 262.84 258.26 260.03 774232
2025-03-20 257.14 261.25 256.39 258.09 761556
2025-03-21 254.95 258.89 252.74 258.79 1197441
2025-03-24 262.92 268.35 262.61 267.96 1286187
2025-03-25 268.55 274.18 267.65 272.85 1020314
2025-03-26 271.72 274.50 267.55 269.28 769212
2025-03-27 267.33 271.09 265.10 268.08 1025058
2025-03-28 265.74 266.29 257.46 258.63 987895
2025-03-31 255.13 259.56 249.05 258.38 1060497
2025-04-01 257.58 259.96 254.00 258.74 839618
2025-04-02 255.28 262.62 253.79 260.86 1142365
2025-04-03 250.43 250.48 237.50 239.16 1432655
2025-04-04 232.10 232.10 218.48 227.11 1585385
2025-04-07 220.22 238.55 215.71 227.62 1922837
2025-04-08 233.11 234.24 215.29 218.97 1258297
2025-04-09 216.87 244.19 215.00 242.43 1947034
2025-04-10 236.32 236.48 224.23 230.16 1496280
2025-04-11 229.17 232.14 222.29 229.38 1536505
2025-04-14 233.75 236.07 228.87 233.42 1102404
2025-04-15 233.03 238.17 231.60 233.05 810601
2025-04-16 229.90 232.24 225.11 228.11 797083
2025-04-17 230.00 236.80 230.00 232.29 1447336
2025-04-21 228.88 231.47 222.06 226.93 1197313
2025-04-22 230.34 234.49 227.64 234.42 1254712
2025-04-23 243.77 249.88 239.14 239.83 924263
2025-04-24 240.88 248.96 239.57 248.54 692769
2025-04-25 247.20 250.36 247.00 248.38 511477
2025-04-28 248.72 251.39 244.15 246.54 757390
2025-04-29 245.64 249.04 244.77 247.65 585361
2025-04-30 244.35 247.75 240.13 247.68 1018801
2025-05-01 249.05 252.87 246.98 249.18 781365
2025-05-02 253.60 257.27 252.58 253.65 940625
2025-05-05 251.20 256.55 251.20 253.84 982622
2025-05-06 250.63 254.92 250.32 253.05 1148602
2025-05-07 280.00 286.50 277.66 283.17 2275698
2025-05-08 288.26 294.27 285.95 291.24 1568848
2025-05-09 294.15 296.05 290.14 294.80 1024697
2025-05-12 304.45 305.54 299.24 299.78 1868795
2025-05-13 302.00 310.78 300.04 308.51 1350986
2025-05-14 308.00 309.10 305.00 307.54 873678
2025-05-15 306.00 309.64 305.90 307.86 668016
2025-05-16 308.29 309.05 305.81 307.74 664610
2025-05-19 303.67 309.19 302.09 308.20 789593
2025-05-20 306.83 308.70 305.52 308.09 947662
2025-05-21 304.97 309.00 301.47 301.77 713131
2025-05-22 301.00 308.73 298.70 306.30 1198159
2025-05-23 301.79 306.92 301.79 305.54 481498
2025-05-27 309.10 313.21 306.71 313.09 944189
2025-05-28 313.83 314.94 311.47 312.39 938326
2025-05-29 315.00 315.05 310.24 314.93 845422
2025-05-30 315.22 316.22 312.26 315.55 1521023
2025-06-02 315.00 317.84 311.18 317.28 862334
2025-06-03 317.28 319.28 314.31 316.62 1032226
2025-06-04 319.38 320.32 316.09 318.89 872421
2025-06-05 321.00 323.15 319.67 320.50 865657
2025-06-06 323.50 324.80 320.94 324.33 750688
2025-06-09 325.54 328.47 323.88 324.35 974261
2025-06-10 325.40 328.90 321.61 325.22 1081868
2025-06-11 325.35 326.78 323.27 325.04 725556
2025-06-12 323.00 325.14 320.81 325.14 598399
2025-06-13 321.38 323.53 317.03 317.85 696711
2025-06-16 322.58 325.83 320.89 324.30 669465
2025-06-17 320.93 324.19 319.75 320.41 559864
2025-06-18 320.10 324.84 319.58 321.80 662332
2025-06-20 324.72 326.00 318.69 321.39 1083815
2025-06-23 321.73 323.93 316.84 323.81 575799
2025-06-24 327.08 327.96 324.35 325.95 787468
2025-06-25 325.91 325.97 321.94 322.47 646321
2025-06-26 323.93 326.83 323.32 326.21 1098612
2025-06-27 329.00 331.27 326.44 329.95 940358
2025-06-30 331.34 332.68 328.71 332.17 698677
2025-07-01 330.40 339.90 329.93 338.61 1056153
2025-07-02 338.31 343.29 336.46 342.74 784285
2025-07-03 345.00 348.43 344.86 347.07 626807
2025-07-07 345.73 347.60 339.80 340.70 600061

Explore More About ROK

Coins representing dividend payouts and trends

ROK Dividend History

Discover Rockwell Automation 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

ROK Stock Split History

Discover Rockwell Automation 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

ROK Historical Prices

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