TWO Historical Prices

Summary

Key Stock Metrics

10.16

(April 9, 2025)

52-Week Low

14.28

(March 3, 2025)

52-Week High

266.29

(October 27, 2011)

All-Time High

10.56

(July 3, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2011-05-23 245.99 246.05 243.98 244.77 37130
2011-05-24 245.14 245.63 243.31 244.16 39890
2011-05-25 243.19 246.24 242.58 245.44 27623
2011-05-26 245.38 248.00 243.68 247.33 61532
2011-05-27 247.58 248.55 247.03 247.39 23389
2011-05-31 249.16 250.56 247.46 250.56 45085
2011-06-01 250.20 250.44 246.36 246.42 66407
2011-06-02 247.21 247.21 244.16 246.66 76098
2011-06-03 243.55 246.94 242.34 244.22 88146
2011-06-06 244.35 244.65 241.85 241.91 44189
2011-06-07 243.31 243.86 240.81 240.81 39440
2011-06-08 240.93 242.03 239.53 240.51 44547
2011-06-09 241.36 241.36 239.78 240.08 31238
2011-06-10 238.74 240.32 237.40 237.70 54689
2011-06-13 238.31 240.08 237.09 238.86 44855
2011-06-14 240.99 242.21 238.86 240.14 44158
2011-06-15 237.70 240.81 236.18 237.46 44889
2011-06-16 238.01 240.45 237.64 239.59 47547
2011-06-17 241.54 242.40 239.84 240.38 48671
2011-06-20 240.38 243.80 239.78 242.82 45477
2011-06-21 243.80 245.69 242.58 244.77 46941
2011-06-22 243.92 245.38 242.58 243.19 45485
2011-06-23 241.36 241.66 237.74 241.54 40092
2011-06-24 241.97 243.80 241.18 241.73 36627
2011-06-27 242.27 245.14 242.09 243.31 49436
2011-06-28 243.98 246.42 243.74 245.20 32634
2011-06-29 246.60 248.49 245.38 247.64 35084
2011-06-30 248.00 249.71 247.15 248.13 36774
2011-07-01 247.88 253.18 247.88 252.94 32876
2011-07-05 253.31 255.01 251.97 254.46 55212
2011-07-06 254.04 257.82 253.12 256.23 53788
2011-07-07 258.06 258.12 255.56 257.39 31735
2011-07-08 255.26 257.63 254.10 257.39 42093
2011-07-11 254.65 256.66 253.92 255.07 29648
2011-07-12 253.98 256.84 253.80 255.01 37646
2011-07-13 255.44 257.45 254.34 255.26 41803
2011-07-14 255.87 256.54 251.66 252.64 51168
2011-07-15 254.10 254.53 250.75 252.15 59633
2011-07-18 251.97 251.97 247.03 248.61 47000
2011-07-19 250.01 250.62 248.06 249.89 39997
2011-07-20 250.75 251.84 249.83 251.78 38260
2011-07-21 253.31 257.39 252.64 256.90 52906
2011-07-22 256.35 258.43 255.68 256.84 47475
2011-07-25 255.01 257.75 254.40 255.01 38295
2011-07-26 255.44 255.44 252.33 252.82 29635
2011-07-27 252.33 252.33 249.53 250.01 46204
2011-07-28 249.83 250.56 247.58 249.04 36533
2011-07-29 247.03 250.32 245.32 248.67 54029
2011-08-01 251.23 252.33 248.86 249.71 65104
2011-08-02 248.67 249.95 243.98 243.98 57238
2011-08-03 247.88 248.43 239.65 243.13 77398
2011-08-04 240.57 241.73 231.61 231.67 78345
2011-08-05 233.07 235.87 227.22 232.89 147196
2011-08-08 227.16 227.34 213.20 213.20 120347
2011-08-09 216.01 224.72 207.72 224.66 152744
2011-08-10 221.37 230.82 219.66 222.22 165557
2011-08-11 223.50 242.15 222.59 239.35 161086
2011-08-12 240.38 241.66 231.36 233.01 89635
2011-08-15 235.08 240.93 235.08 240.63 63168
2011-08-16 239.96 242.94 236.97 241.60 78975
2011-08-17 238.74 241.36 236.73 237.52 59188
2011-08-18 232.95 233.74 228.19 230.57 50036
2011-08-19 228.44 231.12 226.92 227.46 45465
2011-08-22 231.55 232.16 226.37 227.40 38068
2011-08-23 227.52 236.61 226.31 236.61 68416
2011-08-24 237.15 245.26 234.84 244.41 66004
2011-08-25 245.38 246.78 239.35 242.88 88931
2011-08-26 241.30 248.06 235.81 246.91 71862
2011-08-29 250.26 254.95 249.04 252.51 112301
2011-08-30 250.81 252.88 249.90 250.93 63710
2011-08-31 252.51 253.92 251.11 252.45 84436
2011-09-01 252.94 254.65 250.14 250.87 79531
2011-09-02 246.48 249.89 245.32 246.18 59436
2011-09-06 240.63 243.92 237.89 243.62 65573
2011-09-07 246.60 248.52 245.32 248.31 49068
2011-09-08 247.64 251.54 247.39 248.92 59327
2011-09-09 246.66 247.33 240.75 243.01 60902
2011-09-12 240.45 243.43 238.37 243.43 37407
2011-09-13 243.86 244.53 240.99 243.55 54924
2011-09-14 245.26 250.62 243.19 248.43 59033
2011-09-15 250.62 251.42 246.48 251.17 58863
2011-09-16 252.45 254.10 246.66 248.80 130632
2011-09-19 242.94 251.23 242.94 249.59 65237
2011-09-20 251.60 255.99 249.71 251.48 71366
2011-09-21 251.54 251.90 245.69 245.75 57665
2011-09-22 240.63 242.82 236.91 239.65 60099
2011-09-23 239.29 242.64 237.95 241.97 33394
2011-09-26 243.55 244.29 239.35 243.43 30879
2011-09-27 247.76 249.90 244.77 246.24 47971
2011-09-28 246.24 247.52 240.26 240.87 62271
2011-09-29 245.08 250.01 243.43 248.43 52088
2011-09-30 245.44 255.13 245.14 248.31 89473
2011-10-03 246.85 250.14 237.22 237.70 86001
2011-10-04 235.69 240.69 231.30 240.45 90547
2011-10-05 241.60 244.35 237.89 243.43 51837
2011-10-06 243.37 247.58 242.40 247.27 50262
2011-10-07 248.80 250.99 245.38 246.48 45233
2011-10-10 250.08 251.72 247.70 250.93 38646
2011-10-11 248.43 251.29 248.43 250.62 28755
2011-10-12 252.70 252.70 249.22 250.44 46027
2011-10-13 248.92 249.59 244.35 249.22 102780
2011-10-14 249.71 251.42 248.13 250.99 67780
2011-10-17 250.32 251.90 248.06 248.98 56404
2011-10-18 249.47 253.92 244.41 251.42 103152
2011-10-19 251.54 255.62 249.59 250.50 61374
2011-10-20 250.50 251.66 245.93 248.67 66238
2011-10-21 251.48 254.10 249.47 253.92 55309
2011-10-24 254.22 257.94 252.88 256.66 41398
2011-10-25 255.99 255.99 252.09 252.51 39177
2011-10-26 253.98 255.74 251.45 252.88 49834
2011-10-27 259.77 266.29 258.18 261.17 74083
2011-10-28 264.09 265.07 261.35 262.08 55265
2011-10-31 259.16 261.11 255.56 255.62 57994
2011-11-01 248.61 251.48 244.47 245.57 102971
2011-11-02 247.15 249.59 242.96 243.74 124793
2011-11-03 245.99 252.94 245.63 252.27 67756
2011-11-04 250.44 253.12 247.33 252.09 52322
2011-11-07 253.98 255.74 248.80 254.71 56805
2011-11-08 254.71 256.41 247.94 256.05 71324
2011-11-09 251.66 252.82 245.63 246.72 72292
2011-11-10 249.77 250.56 246.97 249.77 59848
2011-11-11 251.54 255.01 251.54 254.83 40211
2011-11-14 253.73 254.16 250.32 252.21 44213
2011-11-15 250.87 255.01 250.08 254.59 46502
2011-11-16 248.80 253.61 247.64 250.38 50101
2011-11-17 250.38 252.03 247.15 249.34 63356
2011-11-18 250.44 252.03 249.10 249.95 39642
2011-11-21 247.76 248.06 240.14 244.10 60411
2011-11-22 244.41 244.83 239.54 240.81 44588
2011-11-23 239.23 239.53 235.94 237.22 61463
2011-11-25 237.40 239.71 236.30 236.73 24124
2011-11-28 242.88 243.07 236.30 237.28 76341
2011-11-29 238.43 243.19 238.31 242.03 51681
2011-11-30 249.22 251.54 248.55 251.29 61470
2011-12-01 251.29 253.06 248.86 249.22 33987
2011-12-02 252.03 252.03 245.99 246.36 42177
2011-12-05 249.28 251.48 246.48 247.94 54933
2011-12-06 248.55 250.99 247.09 249.47 33593
2011-12-07 247.70 250.69 245.44 248.13 53308
2011-12-08 246.24 247.39 240.81 241.60 68716
2011-12-09 243.92 250.01 239.29 240.63 720018
2011-12-12 240.02 242.34 234.05 242.34 2863728
2011-12-13 243.19 247.15 241.54 244.41 368544
2011-12-14 242.94 246.48 242.94 244.83 162563
2011-12-15 247.39 250.26 246.78 249.47 113476
2021-04-15 113.00 126.76 106.00 124.00 3631046
2021-04-16 121.01 135.76 114.86 120.00 514439
2021-04-19 122.84 130.48 118.96 130.16 403512
2021-04-20 129.24 136.54 123.64 130.32 396781
2021-04-21 130.32 134.24 120.82 130.00 949556
2021-04-22 127.16 132.40 121.64 123.00 253961
2021-04-23 122.28 126.88 122.20 125.60 118292
2021-04-26 127.36 130.96 126.64 128.52 69080
2021-04-27 127.96 130.72 127.30 128.60 73163
2021-04-28 129.00 129.88 122.20 128.24 113823
2021-04-29 128.24 128.44 119.80 124.96 198919
2021-04-30 122.88 129.60 120.60 126.12 63622
2021-05-03 129.16 131.20 122.88 129.92 140114
2021-05-04 129.08 134.16 125.96 129.08 184884
2021-05-05 130.00 133.80 127.12 131.28 126689
2021-05-06 130.20 131.40 124.76 128.28 156099
2021-05-07 127.32 135.40 124.80 133.96 55686
2021-05-10 135.40 137.88 131.92 133.92 167575
2021-05-11 132.28 136.64 126.04 127.32 56722
2021-05-12 124.96 127.88 121.32 124.44 173713
2021-05-13 124.56 127.08 114.92 116.56 313893
2021-05-14 118.36 123.29 117.04 119.84 62982
2021-05-17 118.40 123.30 118.08 120.44 62568
2021-05-18 120.52 128.64 119.76 124.76 58802
2021-05-19 124.28 125.40 121.04 122.64 43778
2021-05-20 122.68 135.00 121.80 127.12 113696
2021-05-21 128.24 138.36 127.28 136.12 118628
2021-05-24 136.32 138.36 133.52 135.72 82519
2021-05-25 135.32 140.68 133.78 138.24 121408
2021-05-26 138.92 139.27 133.13 135.40 143702
2021-05-27 136.04 147.96 135.44 147.00 92604
2021-05-28 148.28 155.52 142.40 143.76 73488
2021-06-01 145.56 156.64 144.36 153.60 111746
2021-06-02 154.60 155.22 149.04 150.68 87396
2021-06-03 150.24 151.28 146.16 146.60 82300
2021-06-04 146.48 148.00 140.64 140.80 111808
2021-06-07 142.32 144.20 137.52 138.92 466577
2021-06-08 139.60 147.24 137.12 146.00 549495
2021-06-09 148.04 151.92 146.36 147.96 304057
2021-06-10 151.00 152.00 147.60 148.00 173909
2021-06-11 148.00 149.36 142.00 147.20 181958
2021-06-14 149.44 154.64 147.80 153.00 302347
2021-06-15 154.12 159.72 150.40 158.08 221731
2021-06-16 158.08 168.24 157.20 165.68 312690
2021-06-17 162.28 174.63 158.88 170.72 301363
2021-06-18 169.88 179.32 168.68 173.00 946093
2021-06-21 172.92 177.32 163.12 168.40 261375
2021-06-22 166.20 173.10 166.20 167.92 218623
2021-06-23 167.92 170.20 165.80 167.12 205658
2021-06-24 167.36 171.92 162.68 163.32 251839
2021-06-25 163.32 164.26 155.36 157.60 1044301
2021-06-28 158.64 161.76 155.92 159.68 112996
2021-06-29 158.88 162.00 154.08 156.76 98466
2021-06-30 156.48 163.00 154.44 162.28 150081
2021-07-01 160.88 162.28 153.80 154.88 212987
2021-07-02 154.32 155.72 152.36 154.60 76213
2021-07-06 154.56 155.76 147.72 149.08 116770
2021-07-07 149.00 149.56 146.84 148.00 71915
2021-07-08 145.88 147.08 143.12 143.64 59121
2021-07-09 143.88 146.28 141.68 142.84 61707
2021-07-12 143.08 145.76 140.44 144.88 54277
2021-07-13 143.60 147.85 142.44 142.76 62529
2021-07-14 143.44 145.60 137.68 138.68 76969
2021-07-15 137.64 139.44 135.36 138.40 104414
2021-07-16 138.40 139.96 136.16 136.40 98585
2021-07-19 133.96 139.92 133.96 138.64 130303
2021-07-20 138.60 141.40 138.20 139.20 85478
2021-07-21 139.24 143.24 138.24 143.00 55496
2021-07-22 142.76 142.80 139.30 141.68 67125
2021-07-23 141.72 148.32 140.86 147.52 66259
2021-07-26 146.92 148.32 145.70 146.60 99392
2021-07-27 145.84 148.04 141.84 147.80 90378
2021-07-28 147.20 152.76 145.68 151.84 56134
2021-07-29 152.08 152.60 149.32 149.96 70873
2021-07-30 149.40 150.04 146.80 147.16 37897
2021-08-02 146.80 150.52 145.44 149.12 50046
2021-08-03 148.52 154.68 148.32 151.12 80422
2021-08-04 150.16 156.40 149.24 154.56 135704
2021-08-05 153.00 153.00 142.84 145.32 71890
2021-08-06 144.40 144.40 139.72 142.40 73572
2021-08-09 141.80 142.40 136.00 141.60 75996
2021-08-10 140.52 141.42 130.04 135.00 168822
2021-08-11 133.92 136.40 133.40 135.44 132001
2021-08-12 136.16 143.20 133.24 139.80 90260
2021-08-13 140.64 141.42 137.64 140.12 73029
2021-08-16 140.68 143.52 136.48 139.96 102958
2021-08-17 138.88 139.48 136.84 138.60 68954
2021-08-18 138.00 140.08 135.08 139.20 95185
2021-08-19 139.40 141.84 135.16 137.04 80563
2021-08-20 135.36 141.96 135.32 140.44 53414
2021-08-23 141.88 147.64 141.40 143.88 39673
2021-08-24 144.00 144.00 141.60 142.08 42496
2021-08-25 141.28 146.08 140.80 144.00 69800
2021-08-26 143.12 145.08 141.04 143.00 82950
2021-08-27 143.92 148.34 143.28 147.32 63838
2021-08-30 147.48 151.16 146.68 151.00 43077
2021-08-31 150.36 150.60 138.40 140.00 167732
2021-09-01 140.12 142.48 137.88 139.80 86068
2021-09-02 140.60 153.88 140.20 149.52 100456
2021-09-03 149.80 149.80 144.92 145.92 54633
2021-09-07 146.52 147.40 141.16 141.92 109053
2021-09-08 136.92 136.92 128.56 129.32 284804
2021-09-09 126.40 131.44 121.16 126.04 428816
2021-09-10 127.20 133.20 125.48 127.00 1642758
2021-09-13 127.16 128.84 121.44 127.84 298041
2021-09-14 126.24 130.12 123.80 124.56 221916
2021-09-15 123.12 126.44 122.72 124.08 159267
2021-09-16 123.52 124.96 118.36 118.68 244760
2021-09-17 117.96 118.50 111.88 116.04 610620
2021-09-20 114.28 115.44 111.88 113.92 159924
2021-09-21 113.96 117.68 111.36 113.24 206385
2021-09-22 114.12 114.40 111.68 112.36 142279
2021-09-23 112.28 114.92 111.28 113.84 168516
2021-09-24 112.92 113.86 111.87 112.40 220915
2021-09-27 114.20 115.04 107.88 107.92 144923
2021-09-28 106.72 107.20 102.92 104.60 262890
2021-09-29 104.64 110.70 104.60 104.68 215053
2021-09-30 104.68 107.72 103.10 104.84 226993
2021-10-01 104.44 105.84 100.48 103.80 142162
2021-10-04 103.60 104.84 100.80 102.80 181868
2021-10-05 102.80 105.76 102.00 104.24 220750
2021-10-06 103.24 106.64 102.24 106.60 214676
2021-10-07 106.84 107.60 103.12 104.24 203720
2021-10-08 103.40 105.40 100.20 101.32 460369
2021-10-11 101.32 101.54 92.92 93.64 404144
2021-10-12 90.16 99.64 83.24 98.56 812805
2021-10-13 98.20 99.56 93.96 96.32 707216
2021-10-14 97.88 98.00 93.92 94.92 862135
2021-10-15 96.12 98.20 94.60 95.84 813023
2021-10-18 95.28 96.00 92.32 94.16 477911
2021-10-19 93.76 95.54 92.40 94.28 641661
2021-10-20 95.44 97.52 92.20 96.00 796790
2021-10-21 96.04 97.88 94.40 97.84 653534
2021-10-22 98.04 98.44 94.68 94.84 391420
2021-10-25 95.04 96.20 93.16 93.96 471696
2021-10-26 94.80 95.38 92.96 95.16 746197
2021-10-27 94.88 96.08 93.76 95.40 417512
2021-10-28 95.84 98.28 93.78 96.68 732225
2021-10-29 95.28 100.08 94.00 98.00 658182
2021-11-01 96.96 100.24 96.80 99.84 433188
2021-11-02 100.00 100.81 97.12 98.84 327414
2021-11-03 98.24 100.06 97.20 98.96 608582
2021-11-04 99.12 102.84 98.76 100.44 539382
2021-11-05 100.64 101.92 99.04 99.68 189729
2021-11-08 99.84 102.80 99.50 102.00 320655
2021-11-09 102.08 102.46 98.36 98.88 235326
2021-11-10 98.48 102.00 97.60 101.20 279440
2021-11-11 101.48 104.00 100.80 101.72 418838
2021-11-12 101.40 102.52 99.20 102.04 202270
2021-11-15 101.84 102.56 100.68 101.36 334341
2021-11-16 101.04 102.20 100.37 101.04 215082
2021-11-17 101.48 102.04 100.16 101.16 396112
2021-11-18 101.28 101.28 95.84 96.04 369131
2021-11-19 95.72 97.10 94.72 95.04 206108
2021-11-22 96.00 96.00 91.62 92.64 456853
2021-11-23 91.80 93.00 87.68 88.72 439460
2021-11-24 88.40 90.12 86.00 88.52 207608
2021-11-26 87.44 88.48 85.98 86.36 148528
2021-11-29 86.36 87.68 84.88 85.72 413859
2021-11-30 85.80 89.84 85.12 88.00 697532
2021-12-01 88.56 92.12 87.98 90.00 1031068
2021-12-02 90.04 92.36 90.04 92.32 433953
2021-12-03 92.64 93.80 85.80 86.48 1197640
2021-12-06 88.96 90.22 86.28 89.52 760416
2021-12-07 90.56 95.22 90.32 93.64 483844
2021-12-08 94.04 95.97 92.88 94.76 391190
2021-12-09 94.56 95.04 91.40 91.80 351630
2021-12-10 91.04 93.00 90.68 91.44 436965
2021-12-13 91.20 93.48 89.80 91.88 409043
2021-12-14 90.86 93.00 88.72 90.20 717413
2021-12-15 89.68 94.28 87.66 94.16 1109823
2021-12-16 93.76 95.00 86.24 88.44 1158977
2021-12-17 87.82 93.40 85.72 93.32 3142601
2021-12-20 92.12 98.34 91.48 96.88 1435035
2021-12-21 97.84 103.32 97.28 103.24 1126838
2021-12-22 103.24 108.40 102.56 108.24 721856
2021-12-23 109.04 110.46 106.84 109.56 576035
2021-12-27 110.00 110.68 106.96 107.24 243238
2021-12-28 106.96 108.56 105.76 106.68 697881
2021-12-29 106.48 107.52 104.64 107.08 260907
2021-12-30 107.44 110.60 107.32 109.24 221833
2021-12-31 109.62 112.20 107.80 108.00 169465
2022-01-03 108.28 111.08 105.80 111.00 290936
2022-01-04 108.24 110.00 101.96 102.68 273839
2022-01-05 101.76 103.56 98.04 98.12 220944
2022-01-06 96.28 97.20 92.94 94.12 382580
2022-01-07 93.72 94.04 89.44 93.04 476818
2022-01-10 91.92 92.30 85.16 89.64 423712
2022-01-11 89.16 95.16 89.16 94.36 400000
2022-01-12 94.00 95.36 89.96 90.44 477964
2022-01-13 89.60 90.60 82.44 82.52 492702
2022-01-14 81.44 81.44 74.20 78.44 632287
2022-01-18 76.92 77.28 70.78 71.32 742838
2022-01-19 72.20 73.84 67.36 67.60 442272
2022-01-20 68.16 72.64 68.00 68.24 376011
2022-01-21 67.80 68.56 64.88 65.28 441749
2022-01-24 63.44 68.54 59.72 68.24 780020
2022-01-25 66.08 68.04 64.48 67.08 600247
2022-01-26 68.64 69.60 62.16 62.68 1051126
2022-01-27 63.68 63.68 60.04 60.04 514508
2022-01-28 60.16 61.48 57.44 61.32 517890
2022-01-31 61.28 66.36 61.14 66.32 337832
2022-02-01 67.68 69.16 64.72 68.28 871622
2022-02-02 68.60 68.60 64.60 66.60 287121
2022-02-03 64.64 68.92 64.04 66.96 371850
2022-02-04 67.00 72.04 66.32 71.60 533128
2022-02-07 70.80 76.06 70.56 75.16 598855
2022-02-08 74.56 77.16 72.96 77.00 574553
2022-02-09 77.72 82.52 77.52 82.32 376021
2022-02-10 79.88 87.52 79.36 86.28 554728
2022-02-11 85.84 89.72 85.80 86.04 341069
2022-02-14 85.04 88.16 81.64 83.20 295844
2022-02-15 84.96 87.48 83.84 87.48 657197
2022-02-16 86.64 88.28 83.46 87.60 189680
2022-02-17 86.48 87.36 79.88 80.68 231591
2022-02-18 80.28 81.16 77.36 78.32 483535
2022-02-22 77.20 79.52 75.68 75.92 263423
2022-02-23 76.44 76.48 71.12 71.16 218209
2022-02-24 69.00 76.88 68.46 76.80 328556
2022-02-25 77.16 81.56 77.16 81.20 353972
2022-02-28 80.40 83.40 78.16 80.88 349846
2022-03-01 80.60 84.56 78.72 79.40 660481
2022-03-02 79.48 80.24 74.68 79.12 259903
2022-03-03 79.88 81.00 74.52 76.92 427055
2022-03-04 80.00 87.88 80.00 87.48 675463
2022-03-07 87.96 89.44 82.40 83.76 500318
2022-03-08 83.72 84.84 79.88 81.04 1092715
2022-03-09 82.40 90.08 82.40 89.84 914605
2022-03-10 88.56 91.68 87.16 88.44 273422
2022-03-11 88.56 89.60 86.16 87.24 687080
2022-03-14 87.56 88.48 71.54 72.28 920815
2022-03-15 71.68 79.00 70.56 79.00 721759
2022-03-16 79.60 82.40 77.92 79.80 694487
2022-03-17 79.20 87.80 77.30 87.68 496301
2022-03-18 87.04 94.12 85.12 94.00 714984
2022-03-21 92.28 94.56 90.60 91.56 288800
2022-03-22 91.60 96.88 91.56 96.44 266837
2022-03-23 95.60 97.00 94.40 95.48 224832
2022-03-24 96.36 97.16 93.76 96.00 137728
2022-03-25 96.72 97.76 93.08 94.36 166077
2022-03-28 94.32 96.72 94.00 96.28 153416
2022-03-29 97.96 100.40 97.60 100.08 415001
2022-03-30 100.80 101.88 98.72 99.20 336218
2022-03-31 100.00 103.44 98.12 101.40 339343
2022-04-01 101.40 104.96 100.96 104.20 249500
2022-04-04 104.00 105.24 101.80 103.52 243369
2022-04-05 103.76 104.32 100.16 101.56 260127
2022-04-06 99.16 99.16 93.08 98.52 381914
2022-04-07 97.60 100.48 96.72 99.16 244748
2022-04-08 97.52 98.28 95.48 96.36 199000
2022-04-11 95.40 97.12 92.84 94.84 379942
2022-04-12 96.28 98.40 92.40 93.20 217878
2022-04-13 93.48 95.64 91.80 92.40 594928
2022-04-14 92.00 93.78 90.24 92.28 204783
2022-04-18 91.48 92.64 87.84 89.12 257073
2022-04-19 88.76 92.20 87.44 91.20 188098
2022-04-20 91.60 93.16 86.62 86.76 287502
2022-04-21 87.20 87.46 77.28 77.88 520544
2022-04-22 76.84 80.20 74.16 75.08 312478
2022-04-25 74.32 80.56 74.00 80.12 497996
2022-04-26 79.00 80.76 76.36 76.80 436735
2022-04-27 76.20 76.76 72.08 72.88 312690
2022-04-28 73.48 75.16 70.60 74.76 332819
2022-04-29 73.52 74.52 71.00 71.08 595261
2022-05-02 70.36 74.80 70.04 73.60 439563
2022-05-03 73.36 76.20 72.28 74.04 445208
2022-05-04 74.12 77.56 69.68 77.36 543667
2022-05-05 75.20 75.20 69.00 72.04 481704
2022-05-06 71.56 72.72 62.56 70.68 810566
2022-05-09 68.16 71.48 63.88 66.68 456712
2022-05-10 68.08 69.36 59.28 62.32 384611
2022-05-11 61.68 66.54 61.48 65.00 1020059
2022-05-12 64.32 68.52 61.84 68.00 765428
2022-05-13 69.36 76.86 69.36 76.68 496289
2022-05-16 75.60 78.04 74.92 76.92 912073
2022-05-17 78.32 78.60 73.60 78.12 379146
2022-05-18 76.88 79.84 74.68 75.00 359059
2022-05-19 75.00 79.72 75.00 76.76 767728
2022-05-20 77.72 79.60 74.08 78.00 555516
2022-05-23 79.44 79.64 76.00 76.92 324364
2022-05-24 76.28 77.00 73.88 75.20 391518
2022-05-25 75.32 79.36 75.32 77.60 472354
2022-05-26 77.64 79.84 76.60 76.88 394856
2022-05-27 77.52 80.26 77.52 78.80 732495
2022-05-31 78.92 81.24 75.32 76.40 4438374
2022-06-01 76.40 77.60 70.76 72.72 580989
2022-06-02 73.52 80.42 72.70 79.44 511850
2022-06-03 78.36 79.32 76.16 78.36 271190
2022-06-06 79.80 81.52 77.48 78.20 295787
2022-06-07 77.16 82.12 76.60 81.84 298157
2022-06-08 81.80 85.64 81.52 85.20 301285
2022-06-09 84.00 86.44 79.88 80.16 380071
2022-06-10 78.56 79.04 76.48 78.44 311228
2022-06-13 75.40 77.92 73.16 74.20 387898
2022-06-14 74.20 76.00 70.96 75.08 315941
2022-06-15 77.64 78.44 74.04 76.08 495969
2022-06-16 72.60 75.08 69.64 72.56 581190
2022-06-17 73.48 77.88 73.18 76.60 506788
2022-06-21 77.28 81.00 77.28 79.36 346833
2022-06-22 78.48 81.60 77.61 79.96 345576
2022-06-23 80.88 89.96 79.24 89.84 585904
2022-06-24 90.00 90.16 86.44 87.92 719981
2022-06-27 88.16 89.28 86.24 87.80 289816
2022-06-28 87.96 90.08 85.64 86.40 369478
2022-06-29 85.84 86.88 84.80 85.04 183640
2022-06-30 84.20 87.64 83.16 87.32 354701
2022-07-01 87.68 90.92 86.44 90.40 312710
2022-07-05 89.92 95.76 87.88 95.36 762433
2022-07-06 95.36 99.32 95.36 97.88 692520
2022-07-07 97.20 103.92 97.20 103.80 851662
2022-07-08 102.24 108.48 100.68 106.80 794174
2022-07-11 105.76 106.92 101.88 104.88 416621
2022-07-12 104.76 106.72 102.44 104.52 316611
2022-07-13 102.56 106.00 100.64 103.24 284745
2022-07-14 104.32 104.76 100.48 103.96 473595
2022-07-15 105.92 107.04 101.16 105.56 523994
2022-07-18 106.40 108.16 102.28 102.44 397257
2022-07-19 104.24 105.08 101.44 103.80 381023
2022-07-20 105.40 107.48 102.52 105.84 482081
2022-07-21 108.00 113.44 107.76 109.88 1245294
2022-07-22 110.44 111.05 99.88 100.72 644733
2022-07-25 99.40 101.84 98.08 100.52 533954
2022-07-26 100.44 106.00 99.40 103.80 525685
2022-07-27 103.88 105.20 95.08 100.44 1586118
2022-07-28 100.08 101.50 97.90 100.76 334603
2022-07-29 100.44 102.12 99.52 100.12 384229
2022-08-01 98.96 101.24 97.92 100.32 481026
2022-08-02 99.84 104.16 99.64 103.24 390492
2022-08-03 105.92 106.64 102.92 105.80 603016
2022-08-04 106.32 106.32 101.10 102.08 703662
2022-08-05 99.04 102.48 95.20 102.36 630155
2022-08-08 104.52 110.32 103.12 108.28 530751
2022-08-09 107.48 108.22 104.48 105.40 393722
2022-08-10 106.68 108.36 105.92 108.04 355311
2022-08-11 109.00 113.12 102.96 103.00 498697
2022-08-12 93.00 94.44 90.64 93.56 1796676
2022-08-15 92.52 93.82 91.20 93.20 631764
2022-08-16 92.72 93.44 89.00 89.60 621950
2022-08-17 88.60 88.76 84.08 84.40 604045
2022-08-18 84.48 84.60 81.40 82.84 856666
2022-08-19 82.16 83.28 80.08 81.36 674853
2022-08-22 83.20 85.28 81.44 84.80 981998
2022-08-23 84.32 86.06 81.56 85.64 490260
2022-08-24 84.56 89.62 80.72 88.20 701902
2022-08-25 90.00 90.20 87.08 88.76 559547
2022-08-26 88.48 89.64 83.96 84.72 560401
2022-08-29 84.04 85.16 82.96 83.32 582346
2022-08-30 85.08 85.36 81.32 81.68 517588
2022-08-31 84.00 86.28 81.24 83.12 703665
2022-09-01 82.00 84.16 79.84 84.08 427916
2022-09-02 85.20 85.36 82.60 84.28 281599
2022-09-06 86.16 87.48 81.96 82.12 620660
2022-09-07 82.12 89.24 81.84 88.88 549671
2022-09-08 88.40 93.40 87.76 92.48 583213
2022-09-09 92.48 94.94 90.96 93.92 442310
2022-09-12 94.52 99.45 94.52 99.00 467877
2022-09-13 96.00 98.36 95.32 96.52 660498
2022-09-14 97.76 99.80 96.62 98.24 484484
2022-09-15 97.00 101.72 97.00 99.80 542213
2022-09-16 98.28 98.74 96.04 96.88 3164953
2022-09-19 95.08 96.92 91.36 94.96 573828
2022-09-20 94.28 97.12 93.52 94.00 431648
2022-09-21 94.64 96.68 93.60 94.04 383577
2022-09-22 93.80 94.48 86.44 89.80 877980
2022-09-23 89.08 91.52 88.04 89.72 775593
2022-09-26 89.04 91.46 88.98 89.80 263282
2022-09-27 91.40 94.79 90.44 92.40 519673
2022-09-28 92.52 95.24 92.08 94.48 365222
2022-09-29 93.60 95.40 92.12 94.08 328678
2022-09-30 93.60 98.08 93.40 93.68 708747
2022-10-03 94.40 96.15 91.44 95.48 329976
2022-10-04 97.76 99.58 96.88 97.12 492934
2022-10-05 95.96 98.24 94.04 95.72 329416
2022-10-06 95.52 97.12 92.40 92.56 493954
2022-10-07 91.00 91.44 88.90 90.24 529980
2022-10-10 90.20 90.20 85.16 86.24 490886
2022-10-11 85.88 91.00 83.24 90.48 428612
2022-10-12 90.80 90.80 87.48 89.84 346737
2022-10-13 87.56 89.56 86.20 88.36 238082
2022-10-14 89.28 90.36 84.52 84.72 259435
2022-10-17 86.00 89.68 84.36 85.32 529897
2022-10-18 87.28 88.90 84.40 84.52 541453
2022-10-19 83.88 83.88 78.08 78.84 590551
2022-10-20 12.80 13.00 12.64 12.68 756728
2022-10-21 12.84 13.00 12.60 12.92 695400
2022-10-24 12.96 13.16 12.72 12.92 875954
2022-10-25 12.96 13.72 12.64 13.68 1151313
2022-10-26 13.72 14.16 13.60 13.88 1016226
2022-10-27 14.00 14.44 13.92 14.08 1073369
2022-10-28 14.28 14.44 14.00 14.32 1542309
2022-10-31 14.28 14.56 14.04 14.24 1226966
2022-11-01 14.40 14.60 14.12 14.20 957637
2022-11-02 13.99 14.49 13.67 14.06 1564659
2022-11-03 13.88 13.88 13.15 13.46 1632385
2022-11-04 13.70 14.35 13.65 14.27 1078336
2022-11-07 14.35 14.64 14.17 14.57 823801
2022-11-08 14.75 14.77 14.42 14.50 902607
2022-11-09 14.30 15.55 14.16 15.30 1250535
2022-11-10 15.79 16.65 15.75 16.59 1645067
2022-11-11 16.23 16.86 16.10 16.74 1168510
2022-11-14 16.65 16.89 16.26 16.50 1181008
2022-11-15 16.85 16.99 16.33 16.57 1098742
2022-11-16 16.49 16.61 16.27 16.41 981163
2022-11-17 16.02 16.13 15.72 15.89 1324449
2022-11-18 16.10 16.20 15.69 15.92 1361175
2022-11-21 15.99 16.21 15.82 16.10 727185
2022-11-22 16.17 16.35 16.06 16.19 726894
2022-11-23 16.17 16.48 16.07 16.31 627539
2022-11-25 16.15 16.50 16.15 16.41 447665
2022-11-28 16.27 16.39 16.07 16.08 698227
2022-11-29 16.05 16.28 15.98 16.19 671715
2022-11-30 16.11 16.40 15.85 16.40 1806198
2022-12-01 16.49 17.03 16.44 16.52 1432280
2022-12-02 16.27 16.60 15.94 16.58 1231059
2022-12-05 16.47 16.51 16.01 16.14 897453
2022-12-06 16.16 16.22 15.84 16.01 867534
2022-12-07 15.95 16.23 15.84 16.05 1689849
2022-12-08 16.07 16.25 16.05 16.14 676542
2022-12-09 16.14 16.41 16.00 16.17 571043
2022-12-12 16.14 16.17 15.97 16.15 575369
2022-12-13 16.61 16.85 16.17 16.18 878084
2022-12-14 16.16 16.26 15.97 16.20 1306314
2022-12-15 16.08 16.14 15.91 16.11 874968
2022-12-16 15.98 16.26 15.90 15.96 2165897
2022-12-19 15.96 16.27 15.89 16.01 1096019
2022-12-20 15.94 15.99 15.55 15.86 981865
2022-12-21 15.97 16.33 15.97 16.04 1020240
2022-12-22 15.99 16.07 15.72 16.01 834890
2022-12-23 16.02 16.19 16.02 16.13 719487
2022-12-27 16.18 16.18 15.99 16.07 617174
2022-12-28 16.07 16.15 15.49 15.53 880069
2022-12-29 15.61 16.03 15.58 15.89 775927
2022-12-30 15.71 15.85 15.65 15.77 1073740
2023-01-03 16.05 16.33 15.92 15.60 1540104
2023-01-04 15.95 16.11 15.68 15.76 1195758
2023-01-05 15.66 15.95 15.62 15.90 681353
2023-01-06 15.94 16.08 15.82 16.02 913253
2023-01-09 16.07 16.44 16.03 16.27 1255454
2023-01-10 16.29 16.58 16.11 16.56 969969
2023-01-11 16.71 17.06 16.66 16.98 815064
2023-01-12 17.15 17.46 17.00 17.41 774093
2023-01-13 17.33 17.46 17.17 17.43 686946
2023-01-17 17.50 17.70 17.44 17.48 646765
2023-01-18 17.53 17.81 17.49 17.59 682232
2023-01-19 17.39 17.70 17.30 17.66 570449
2023-01-20 17.68 17.82 17.49 17.78 1242521
2023-01-23 17.85 17.85 17.67 17.70 526967
2023-01-24 17.82 17.82 17.55 17.70 419494
2023-01-25 17.60 17.73 17.54 17.60 434301
2023-01-26 17.72 17.84 17.63 17.83 618665
2023-01-27 17.84 18.00 17.79 17.91 715242
2023-01-30 17.85 17.93 17.59 17.68 667559
2023-01-31 17.76 17.94 17.70 17.94 828119
2023-02-01 18.00 18.45 17.86 18.28 767667
2023-02-02 18.40 18.67 18.36 18.52 847308
2023-02-03 17.82 17.91 17.49 17.59 7869467
2023-02-06 17.48 17.66 16.95 16.98 6186480
2023-02-07 16.89 17.15 16.75 17.09 1830175
2023-02-08 17.05 17.35 16.90 17.21 1614343
2023-02-09 17.08 17.48 16.70 16.76 1741781
2023-02-10 16.88 17.11 16.81 16.94 1771419
2023-02-13 16.95 17.28 16.93 17.28 1333118
2023-02-14 17.24 17.31 16.89 17.09 1234747
2023-02-15 16.96 17.09 16.92 17.04 840050
2023-02-16 16.86 17.27 16.82 17.13 869126
2023-02-17 17.16 17.19 16.97 17.16 710974
2023-02-21 17.01 17.09 16.66 16.73 988317
2023-02-22 16.80 16.99 16.74 16.89 1098879
2023-02-23 17.02 17.09 16.83 16.92 1012464
2023-02-24 16.76 16.88 16.61 16.69 760089
2023-02-27 16.83 16.92 16.61 16.67 736160
2023-02-28 16.59 16.72 16.53 16.57 1015386
2023-03-01 16.52 16.59 16.10 16.13 1343515
2023-03-02 16.05 16.18 15.89 16.16 1205519
2023-03-03 16.23 16.44 16.18 16.35 792806
2023-03-06 16.38 16.50 16.22 16.28 870560
2023-03-07 16.28 16.37 15.90 16.00 1261676
2023-03-08 16.07 16.08 15.79 16.02 849732
2023-03-09 16.05 16.09 15.48 15.48 1083193
2023-03-10 15.45 15.49 14.65 14.69 1518077
2023-03-13 14.39 14.57 14.05 14.38 1568966
2023-03-14 14.74 15.16 14.62 14.86 1199493
2023-03-15 14.52 14.52 13.99 14.31 1244812
2023-03-16 14.20 14.47 13.90 14.31 1796320
2023-03-17 14.20 14.32 13.67 13.70 3317514
2023-03-20 13.78 14.04 13.75 13.76 1223836
2023-03-21 14.06 14.32 14.04 14.09 1140283
2023-03-22 14.04 14.21 13.75 13.75 941078
2023-03-23 13.90 14.13 13.41 13.42 991217
2023-03-24 13.39 13.93 13.23 13.89 1131342
2023-03-27 14.07 14.19 13.94 14.10 1089492
2023-03-28 14.08 14.15 13.97 14.05 715341
2023-03-29 14.24 14.29 14.16 14.22 1097374
2023-03-30 14.39 14.42 14.27 14.38 1488687
2023-03-31 14.40 14.72 14.33 14.11 2163457
2023-04-03 14.03 14.28 13.84 13.92 1752489
2023-04-04 13.96 13.99 13.69 13.95 1299832
2023-04-05 13.79 14.32 13.79 14.18 1387569
2023-04-06 14.26 14.31 14.14 14.18 692258
2023-04-10 14.21 14.27 13.53 13.81 1306570
2023-04-11 13.87 14.03 13.81 13.92 903455
2023-04-12 14.17 14.18 13.84 13.89 867095
2023-04-13 13.85 13.92 13.66 13.82 771322
2023-04-14 13.91 13.96 13.54 13.66 897863
2023-04-17 13.65 14.01 13.53 13.91 886068
2023-04-18 13.91 13.96 13.73 13.87 617150
2023-04-19 13.75 14.06 13.72 14.01 1118393
2023-04-20 13.90 13.99 13.81 13.99 751642
2023-04-21 13.92 14.03 13.73 14.01 907007
2023-04-24 13.90 13.93 13.61 13.84 1030823
2023-04-25 13.76 13.82 13.46 13.49 775827
2023-04-26 13.51 13.83 13.43 13.55 893443
2023-04-27 13.63 13.87 13.63 13.86 817204
2023-04-28 13.91 14.07 13.85 13.93 1467400
2023-05-01 13.92 14.00 13.68 13.73 1066225
2023-05-02 13.48 13.48 12.36 12.49 3387218
2023-05-03 12.55 12.68 12.32 12.32 2291717
2023-05-04 12.27 12.27 11.74 11.74 2382680
2023-05-05 11.91 12.14 11.76 11.85 1540287
2023-05-08 11.95 11.96 11.70 11.85 1174446
2023-05-09 11.73 11.87 11.67 11.76 1014404
2023-05-10 11.96 12.00 11.70 11.84 1057409
2023-05-11 11.71 11.89 11.59 11.89 916223
2023-05-12 11.93 11.97 11.86 11.88 774339
2023-05-15 11.93 12.08 11.89 11.95 991074
2023-05-16 11.95 12.00 11.86 11.89 1620155
2023-05-17 11.99 12.34 11.98 12.29 1591805
2023-05-18 12.31 12.40 12.18 12.37 825931
2023-05-19 12.48 12.50 12.17 12.31 691651
2023-05-22 12.31 12.42 12.22 12.35 704438
2023-05-23 12.38 12.72 12.35 12.43 836276
2023-05-24 12.37 12.37 12.02 12.03 782843
2023-05-25 12.00 12.04 11.57 11.77 946364
2023-05-26 11.78 12.34 11.68 12.30 925242
2023-05-30 12.50 12.66 12.44 12.55 1162959
2023-05-31 12.55 12.59 12.33 12.44 918760
2023-06-01 12.50 12.91 12.45 12.86 1113350
2023-06-02 13.00 13.26 12.91 13.22 1269266
2023-06-05 13.18 13.18 12.93 13.22 627723
2023-06-06 12.95 13.44 12.94 13.33 888509
2023-06-07 13.40 13.60 13.33 13.52 974817
2023-06-08 13.48 13.67 13.38 13.62 963976
2023-06-09 13.59 13.63 13.47 13.62 697554
2023-06-12 13.64 13.93 13.61 13.91 791396
2023-06-13 13.95 14.10 13.94 13.98 1038783
2023-06-14 14.08 14.16 13.79 13.94 998927
2023-06-15 13.88 14.12 13.88 14.04 1065028
2023-06-16 14.14 14.15 13.80 14.05 2429322
2023-06-20 13.98 13.99 13.80 13.84 1538668
2023-06-21 13.85 14.01 13.74 13.94 902058
2023-06-22 13.65 13.66 13.29 13.49 1596499
2023-06-23 13.36 13.43 13.14 13.17 1802102
2023-06-26 13.21 13.55 13.21 13.40 1041056
2023-06-27 13.37 13.61 13.33 13.59 780695
2023-06-28 13.60 13.73 13.53 13.71 661049
2023-06-29 13.74 13.83 13.66 13.79 942851
2023-06-30 13.94 13.95 13.74 13.43 1352429
2023-07-03 13.37 13.43 13.20 13.30 628975
2023-07-05 13.22 13.22 12.92 12.92 1165452
2023-07-06 12.75 12.75 12.34 12.55 1000042
2023-07-07 12.53 12.96 12.50 12.86 863323
2023-07-10 12.77 13.05 12.77 12.97 608579
2023-07-11 13.03 13.19 13.00 13.06 766663
2023-07-12 13.28 13.34 13.18 13.24 778055
2023-07-13 13.28 13.48 13.27 13.42 548804
2023-07-14 13.33 13.36 13.11 13.24 1083355
2023-07-17 13.28 13.28 13.06 13.24 574201
2023-07-18 13.27 13.52 13.25 13.40 1140622
2023-07-19 13.50 13.63 13.48 13.61 772027
2023-07-20 13.60 13.60 13.35 13.38 503974
2023-07-21 13.48 13.49 13.30 13.33 526640
2023-07-24 13.29 13.60 13.29 13.53 883448
2023-07-25 13.53 13.71 13.46 13.56 626645
2023-07-26 13.61 13.88 13.61 13.73 935127
2023-07-27 13.80 13.93 13.54 13.61 932900
2023-07-28 13.72 13.77 13.47 13.60 807328
2023-07-31 13.64 13.68 13.34 13.41 1138554
2023-08-01 13.50 13.98 13.35 13.69 1345990
2023-08-02 13.62 13.66 13.37 13.61 1126951
2023-08-03 13.49 13.50 13.15 13.17 1096482
2023-08-04 13.18 13.60 13.18 13.57 770766
2023-08-07 13.57 13.74 13.53 13.71 631283
2023-08-08 13.57 13.77 13.37 13.76 688447
2023-08-09 13.70 13.79 13.52 13.57 809457
2023-08-10 13.73 13.76 13.48 13.54 715321
2023-08-11 13.50 13.52 13.37 13.44 503840
2023-08-14 13.43 13.44 13.19 13.21 635835
2023-08-15 13.12 13.18 13.02 13.06 692063
2023-08-16 13.00 13.07 12.90 12.91 670371
2023-08-17 12.92 13.06 12.81 12.85 610168
2023-08-18 12.70 12.98 12.67 12.97 1056485
2023-08-21 12.96 12.97 12.73 12.86 607794
2023-08-22 12.90 12.94 12.74 12.79 767015
2023-08-23 12.85 13.14 12.79 13.10 583060
2023-08-24 13.14 13.30 13.05 13.18 734863
2023-08-25 13.20 13.34 13.10 13.20 684368
2023-08-28 13.33 13.67 13.25 13.61 1234559
2023-08-29 13.60 13.83 13.52 13.76 953067
2023-08-30 13.77 13.77 13.62 13.67 688549
2023-08-31 13.74 13.81 13.69 13.77 1886308
2023-09-01 13.83 13.94 13.81 13.81 534931
2023-09-05 13.64 13.66 13.41 13.54 910459
2023-09-06 13.51 13.62 13.36 13.39 763505
2023-09-07 13.41 13.50 13.33 13.38 595467
2023-09-08 13.42 13.59 13.38 13.44 540277
2023-09-11 13.52 13.61 13.44 13.57 559074
2023-09-12 13.58 13.75 13.53 13.66 668387
2023-09-13 13.72 13.76 13.53 13.71 922534
2023-09-14 13.75 14.02 13.72 13.93 1010133
2023-09-15 13.85 14.00 13.75 13.97 2271922
2023-09-18 13.92 14.20 13.87 14.00 831243
2023-09-19 14.01 14.24 14.00 14.02 888579
2023-09-20 14.09 14.17 13.90 13.91 677331
2023-09-21 13.78 13.81 13.40 13.40 717057
2023-09-22 13.45 13.67 13.42 13.59 673841
2023-09-25 13.55 13.62 13.39 13.43 635966
2023-09-26 13.37 13.38 13.04 13.05 1111670
2023-09-27 13.09 13.27 12.96 12.98 910119
2023-09-28 12.94 13.13 12.85 13.04 1090547
2023-09-29 13.18 13.38 13.14 12.79 1832496
2023-10-02 12.66 12.71 12.25 12.36 1693598
2023-10-03 12.28 12.32 11.90 12.02 1242509
2023-10-04 12.08 12.12 11.57 11.92 1507654
2023-10-05 11.92 12.15 11.74 12.06 1118992
2023-10-06 11.94 12.20 11.89 12.02 921784
2023-10-09 11.95 12.34 11.88 12.29 543027
2023-10-10 12.32 12.37 12.22 12.25 581070
2023-10-11 12.33 12.44 12.28 12.43 702435
2023-10-12 12.36 12.38 12.01 12.14 1030616
2023-10-13 12.22 12.28 11.93 11.99 758187
2023-10-16 12.03 12.22 11.95 12.15 900284
2023-10-17 12.07 12.16 11.94 11.95 1256962
2023-10-18 11.84 11.87 11.42 11.46 1322600
2023-10-19 11.36 11.44 10.98 11.01 1496465
2023-10-20 11.03 11.15 10.90 10.91 1121506
2023-10-23 10.80 10.88 10.56 10.69 1151682
2023-10-24 10.55 10.61 10.24 10.36 1951372
2023-10-25 10.24 10.33 9.83 9.86 2446006
2023-10-26 9.91 10.22 9.91 10.08 2131873
2023-10-27 10.17 10.31 9.88 9.95 1425665
2023-10-30 10.05 10.13 9.89 10.05 2013644
2023-10-31 10.34 11.92 10.34 11.61 5041196
2023-11-01 11.66 12.21 11.58 12.20 2340831
2023-11-02 12.50 12.84 12.41 12.81 1914805
2023-11-03 13.10 13.28 13.02 13.21 1553488
2023-11-06 13.21 13.25 12.97 13.09 982018
2023-11-07 13.02 13.14 12.91 13.14 794458
2023-11-08 13.14 13.21 12.97 13.12 696691
2023-11-09 13.15 13.29 12.81 12.86 798273
2023-11-10 12.99 13.05 12.91 12.99 528885
2023-11-13 12.91 13.05 12.83 13.02 593855
2023-11-14 13.42 13.63 13.32 13.54 881165
2023-11-15 13.54 13.71 13.47 13.63 1027181
2023-11-16 13.68 13.72 13.41 13.54 740209
2023-11-17 13.67 13.80 13.62 13.80 790514
2023-11-20 13.73 13.94 13.68 13.90 587667
2023-11-21 13.85 13.93 13.77 13.83 664543
2023-11-22 13.92 13.97 13.79 13.87 517118
2023-11-24 13.88 13.94 13.73 13.74 246700
2023-11-27 13.70 13.77 13.59 13.66 586720
2023-11-28 13.58 13.77 13.49 13.73 743204
2023-11-29 13.88 14.00 13.85 13.87 882914
2023-11-30 13.86 13.93 13.82 13.86 615316
2023-12-01 13.84 14.12 13.76 14.03 2063206
2023-12-04 13.94 14.07 13.88 14.01 962820
2023-12-05 14.00 14.07 13.92 14.00 1813336
2023-12-06 14.07 14.10 13.67 13.69 1364295
2023-12-07 13.74 13.81 13.61 13.80 943291
2023-12-08 13.71 13.96 13.71 13.83 1100587
2023-12-11 13.76 13.90 13.63 13.65 1040637
2023-12-12 13.63 13.89 13.57 13.79 1323508
2023-12-13 13.94 14.33 13.90 14.18 4823583
2023-12-14 14.53 14.59 14.33 14.37 2209043
2023-12-15 14.45 14.45 14.13 14.35 5465911
2023-12-18 14.38 14.45 14.08 14.11 1594679
2023-12-19 14.18 14.37 14.07 14.22 4392092
2023-12-20 14.17 14.54 14.13 14.18 2311317
2023-12-21 14.29 14.32 14.08 14.20 5654912
2023-12-22 14.22 14.36 14.03 14.08 2207772
2023-12-26 14.15 14.28 14.12 14.24 805400
2023-12-27 14.31 14.31 14.16 14.23 963751
2023-12-28 14.15 14.24 14.15 14.19 944148
2023-12-29 14.10 14.17 13.93 13.93 1075393
2024-01-02 13.90 13.94 13.76 13.90 1603359
2024-01-03 13.76 13.76 13.42 13.64 1718248
2024-01-04 13.69 13.77 13.59 13.60 1661710
2024-01-05 13.56 13.87 13.53 13.81 1034232
2024-01-08 13.83 14.18 13.77 14.17 1046382
2024-01-09 14.03 14.21 13.97 14.16 1507696
2024-01-10 14.16 14.19 13.98 13.59 2067846
2024-01-11 13.44 13.64 13.32 13.57 1880394
2024-01-12 13.60 13.88 13.52 13.59 1313222
2024-01-16 13.44 13.50 13.21 13.35 1247246
2024-01-17 13.15 13.38 13.08 13.18 1442440
2024-01-18 13.23 13.44 13.17 13.44 1226894
2024-01-19 13.48 13.53 13.30 13.50 1381185
2024-01-22 13.55 13.62 13.30 13.33 1257005
2024-01-23 13.34 13.40 13.22 13.39 850723
2024-01-24 13.45 13.60 13.37 13.38 704142
2024-01-25 13.57 13.65 13.46 13.58 789292
2024-01-26 13.64 13.72 13.56 13.56 711766
2024-01-29 13.60 13.68 13.50 13.65 1692991
2024-01-30 13.34 13.40 12.76 12.77 3880986
2024-01-31 12.73 12.82 12.45 12.46 1820500
2024-02-01 12.52 12.86 12.27 12.86 1930979
2024-02-02 12.61 12.71 12.49 12.57 1543053
2024-02-05 12.39 12.45 12.11 12.32 1558026
2024-02-06 12.20 12.56 12.18 12.55 1494786
2024-02-07 12.63 12.63 12.12 12.17 1119403
2024-02-08 12.22 12.36 12.08 12.29 846313
2024-02-09 12.26 12.47 12.22 12.46 706660
2024-02-12 12.49 12.87 12.46 12.83 923155
2024-02-13 12.36 12.51 12.23 12.33 1270172
2024-02-14 12.47 12.56 12.35 12.53 797733
2024-02-15 12.66 12.99 12.66 12.91 1374429
2024-02-16 12.75 13.00 12.65 12.84 1031910
2024-02-20 12.70 12.81 12.60 12.75 839270
2024-02-21 12.75 12.83 12.67 12.77 554099
2024-02-22 12.69 12.93 12.68 12.89 777850
2024-02-23 12.86 13.01 12.77 12.85 623167
2024-02-26 12.81 12.93 12.65 12.65 894807
2024-02-27 12.75 12.78 12.53 12.72 1348871
2024-02-28 12.66 12.66 12.46 12.52 1747200
2024-02-29 12.69 12.80 12.60 12.67 876543
2024-03-01 12.67 12.78 12.58 12.76 780966
2024-03-04 12.79 12.84 12.67 12.72 987417
2024-03-05 12.65 12.80 12.62 12.74 702710
2024-03-06 12.84 12.86 12.69 12.83 895924
2024-03-07 12.91 13.02 12.74 12.81 861889
2024-03-08 12.95 13.14 12.76 12.81 1195295
2024-03-11 12.77 13.00 12.77 12.89 972469
2024-03-12 12.88 12.96 12.76 12.94 1087186
2024-03-13 12.93 13.06 12.92 12.99 1617934
2024-03-14 12.91 12.98 12.58 12.65 1150674
2024-03-15 12.55 12.85 12.55 12.77 3962762
2024-03-18 12.77 12.87 12.68 12.68 1183770
2024-03-19 12.68 12.77 12.49 12.67 881954
2024-03-20 12.67 12.99 12.62 12.88 601099
2024-03-21 12.95 13.19 12.90 13.06 1159770
2024-03-22 13.10 13.16 12.94 12.95 651508
2024-03-25 13.00 13.12 12.98 13.02 806071
2024-03-26 13.06 13.08 12.85 12.88 794979
2024-03-27 12.98 13.17 12.98 13.16 989860
2024-03-28 13.20 13.31 13.17 13.24 1520895
2024-04-01 13.26 13.29 13.10 13.21 1330733
2024-04-02 13.09 13.21 12.87 12.50 2102294
2024-04-03 12.42 12.53 12.30 12.45 1585872
2024-04-04 12.53 12.61 12.38 12.41 985173
2024-04-05 12.36 12.47 12.27 12.35 889352
2024-04-08 12.41 12.52 12.30 12.43 702287
2024-04-09 12.50 12.70 12.42 12.70 857916
2024-04-10 12.32 12.45 11.81 11.95 2329782
2024-04-11 12.05 12.15 11.88 12.11 1000134
2024-04-12 12.05 12.14 11.95 11.99 610128
2024-04-15 11.97 12.05 11.69 11.88 1032448
2024-04-16 11.84 11.84 11.63 11.65 673919
2024-04-17 11.77 11.88 11.70 11.78 572568
2024-04-18 11.89 11.99 11.79 11.90 1037567
2024-04-19 11.89 12.17 11.87 12.13 1005471
2024-04-22 12.19 12.35 12.16 12.31 1247015
2024-04-23 12.26 12.60 12.23 12.56 710969
2024-04-24 12.54 12.60 12.39 12.47 1141703
2024-04-25 12.38 12.48 12.29 12.36 757831
2024-04-26 12.45 12.60 12.39 12.53 694442
2024-04-29 12.54 12.68 12.52 12.59 1211544
2024-04-30 12.59 12.85 12.43 12.63 2076410
2024-05-01 12.69 12.95 12.69 12.73 1398608
2024-05-02 12.88 12.93 12.73 12.88 1340559
2024-05-03 13.08 13.28 12.95 13.09 1271073
2024-05-06 13.21 13.27 13.08 13.15 913765
2024-05-07 13.25 13.36 12.95 13.00 1147563
2024-05-08 12.91 12.97 12.84 12.88 1141250
2024-05-09 12.87 12.98 12.84 12.87 785956
2024-05-10 12.88 12.97 12.73 12.78 1258331
2024-05-13 12.90 12.93 12.75 12.77 733730
2024-05-14 12.94 12.99 12.86 12.95 777729
2024-05-15 13.08 13.10 12.88 12.96 816116
2024-05-16 12.88 13.04 12.87 12.98 629222
2024-05-17 13.02 13.08 12.94 13.03 890204
2024-05-20 13.06 13.07 12.87 12.87 724310
2024-05-21 12.84 12.88 12.68 12.74 1663628
2024-05-22 12.71 12.74 12.60 12.61 414382
2024-05-23 12.59 12.59 12.28 12.32 1245029
2024-05-24 12.40 12.58 12.34 12.57 1045586
2024-05-28 12.63 12.70 12.53 12.57 878820
2024-05-29 12.43 12.52 12.36 12.48 707540
2024-05-30 12.61 12.75 12.58 12.74 502365
2024-05-31 12.81 12.90 12.73 12.85 911446
2024-06-03 12.92 13.02 12.90 13.01 530524
2024-06-04 12.94 13.05 12.89 12.95 527508
2024-06-05 13.00 13.05 12.88 13.04 634542
2024-06-06 12.96 13.04 12.83 12.87 953371
2024-06-07 12.85 13.07 12.80 12.97 1055699
2024-06-10 12.87 13.02 12.83 12.98 1229660
2024-06-11 12.89 12.91 12.79 12.82 1101244
2024-06-12 13.05 13.14 12.93 12.93 929695
2024-06-13 12.94 13.08 12.92 13.01 757100
2024-06-14 12.90 13.04 12.89 12.98 1022550
2024-06-17 12.98 13.17 12.89 13.15 939718
2024-06-18 13.15 13.22 13.04 13.06 903845
2024-06-20 13.06 13.33 13.02 13.21 1361750
2024-06-21 13.22 13.28 13.14 13.22 1663095
2024-06-24 13.28 13.38 13.22 13.22 963351
2024-06-25 13.26 13.31 13.20 13.27 720719
2024-06-26 13.20 13.25 13.15 13.17 512186
2024-06-27 13.21 13.21 13.00 13.13 752782
2024-06-28 13.23 13.23 13.10 13.21 1510072
2024-07-01 13.22 13.22 12.87 12.99 1206754
2024-07-02 13.05 13.28 12.98 13.18 1516957
2024-07-03 13.28 13.29 13.09 12.69 1043529
2024-07-05 12.70 12.75 12.56 12.60 1100940
2024-07-08 12.60 12.79 12.57 12.76 1590862
2024-07-09 12.72 12.88 12.64 12.81 986921
2024-07-10 12.88 13.21 12.87 13.19 1338418
2024-07-11 13.31 13.45 13.22 13.42 1341237
2024-07-12 13.43 13.77 13.43 13.70 1438551
2024-07-15 13.75 13.94 13.73 13.82 1014711
2024-07-16 13.87 14.09 13.77 14.06 1157006
2024-07-17 13.97 14.20 13.90 14.10 1252942
2024-07-18 14.06 14.15 13.76 13.78 847934
2024-07-19 13.75 13.88 13.61 13.68 876893
2024-07-22 13.72 13.82 13.68 13.81 541089
2024-07-23 13.74 13.89 13.73 13.78 1046958
2024-07-24 13.67 13.78 13.48 13.49 1002103
2024-07-25 13.55 13.67 13.45 13.47 774899
2024-07-26 13.65 13.76 13.58 13.75 1050524
2024-07-29 13.80 13.88 13.64 13.68 946972
2024-07-30 13.75 13.79 13.65 13.78 835960
2024-07-31 13.72 13.83 13.42 13.47 1701479
2024-08-01 13.55 13.55 13.20 13.34 1305220
2024-08-02 13.05 13.28 13.01 13.22 1059875
2024-08-05 12.83 13.03 12.49 12.88 1469080
2024-08-06 12.94 13.28 12.88 13.19 1130265
2024-08-07 13.35 13.57 13.22 13.23 1351078
2024-08-08 13.37 13.46 13.29 13.42 685696
2024-08-09 13.45 13.48 13.29 13.45 629963
2024-08-12 13.48 13.48 13.21 13.26 653919
2024-08-13 13.35 13.44 13.27 13.38 576505
2024-08-14 13.44 13.44 13.31 13.44 534607
2024-08-15 13.58 13.58 13.39 13.50 557400
2024-08-16 13.65 13.69 13.57 13.61 732215
2024-08-19 13.70 13.75 13.67 13.74 635806
2024-08-20 13.69 13.74 13.64 13.66 573503
2024-08-21 13.72 13.75 13.64 13.72 456872
2024-08-22 13.74 13.77 13.63 13.64 411557
2024-08-23 13.71 13.90 13.69 13.86 725260
2024-08-26 13.96 14.07 13.92 13.96 670715
2024-08-27 13.95 14.02 13.89 13.90 421172
2024-08-28 13.90 14.03 13.90 13.99 534216
2024-08-29 14.07 14.10 13.96 14.06 459648
2024-08-30 14.10 14.18 14.02 14.16 589006
2024-09-03 14.10 14.14 14.00 14.06 755095
2024-09-04 14.06 14.18 13.94 13.96 586014
2024-09-05 13.96 14.10 13.85 13.86 638849
2024-09-06 13.85 13.90 13.72 13.77 651414
2024-09-09 13.79 13.83 13.68 13.74 706700
2024-09-10 13.73 13.86 13.73 13.83 469324
2024-09-11 13.75 13.75 13.56 13.66 798899
2024-09-12 13.72 13.85 13.63 13.83 712566
2024-09-13 13.94 14.02 13.85 14.02 906533
2024-09-16 14.04 14.19 13.90 14.16 1162232
2024-09-17 14.21 14.27 14.07 14.10 1010820
2024-09-18 14.15 14.24 13.99 14.08 1128157
2024-09-19 14.25 14.25 14.00 14.09 1423347
2024-09-20 14.02 14.15 13.91 13.94 3357470
2024-09-23 13.97 14.00 13.64 13.65 1249133
2024-09-24 13.67 13.87 13.67 13.81 1121706
2024-09-25 13.77 13.80 13.66 13.67 1196838
2024-09-26 13.80 13.80 13.67 13.72 693784
2024-09-27 13.82 13.84 13.69 13.71 930927
2024-09-30 13.87 13.92 13.70 13.43 1976815
2024-10-01 13.38 13.38 13.02 13.04 1989981
2024-10-02 13.03 13.11 12.97 12.98 1087452
2024-10-03 13.06 13.06 12.87 12.95 1565021
2024-10-04 13.05 13.08 12.91 13.03 1346180
2024-10-07 13.03 13.07 12.77 12.82 1425280
2024-10-08 12.79 12.95 12.74 12.93 1106069
2024-10-09 12.90 12.98 12.82 12.82 791494
2024-10-10 12.75 12.86 12.72 12.77 879723
2024-10-11 12.81 12.81 12.66 12.72 961986
2024-10-14 12.74 12.88 12.68 12.84 859879
2024-10-15 12.80 13.02 12.80 12.93 1430582
2024-10-16 13.05 13.21 12.99 13.17 1019200
2024-10-17 13.14 13.17 13.03 13.06 1361652
2024-10-18 13.13 13.21 13.03 13.15 663506
2024-10-21 13.11 13.18 12.95 12.98 1110368
2024-10-22 12.95 12.98 12.89 12.89 657568
2024-10-23 12.88 12.91 12.74 12.84 858400
2024-10-24 12.92 13.06 12.86 13.04 1338228
2024-10-25 13.07 13.15 12.87 12.88 798491
2024-10-28 12.94 12.99 12.81 12.81 1536415
2024-10-29 12.66 12.73 11.95 11.97 5006700
2024-10-30 11.96 12.00 11.76 11.76 2419525
2024-10-31 11.77 11.80 11.50 11.50 1803290
2024-11-01 11.56 11.65 11.37 11.40 1505612
2024-11-04 11.40 11.59 11.36 11.40 1642991
2024-11-05 11.40 11.57 11.37 11.54 1099192
2024-11-06 11.89 11.96 11.28 11.62 1656891
2024-11-07 11.63 11.86 11.63 11.74 1030830
2024-11-08 11.79 12.05 11.76 11.88 1125757
2024-11-11 11.94 11.99 11.82 11.90 880945
2024-11-12 11.77 11.80 11.59 11.63 1082237
2024-11-13 11.72 11.75 11.60 11.61 1047924
2024-11-14 11.67 11.77 11.54 11.56 807808
2024-11-15 11.64 11.67 11.46 11.61 1246221
2024-11-18 11.58 11.61 11.48 11.58 955507
2024-11-19 11.52 11.65 11.51 11.64 850314
2024-11-20 11.57 11.61 11.39 11.46 858209
2024-11-21 11.46 11.58 11.44 11.56 650815
2024-11-22 11.60 11.80 11.60 11.74 927471
2024-11-25 11.80 11.98 11.78 11.81 1249039
2024-11-26 11.78 11.78 11.52 11.66 1018908
2024-11-27 11.70 11.87 11.69 11.75 738549
2024-11-29 11.82 11.86 11.75 11.75 619361
2024-12-02 11.73 11.91 11.66 11.87 891483
2024-12-03 11.85 11.91 11.73 11.77 583025
2024-12-04 11.75 11.82 11.70 11.73 611042
2024-12-05 11.81 11.84 11.74 11.79 786976
2024-12-06 11.80 11.94 11.76 11.86 938967
2024-12-09 11.90 11.95 11.86 11.90 1281848
2024-12-10 11.93 11.97 11.87 11.95 985857
2024-12-11 11.96 11.99 11.86 11.93 1000809
2024-12-12 11.96 12.00 11.84 11.88 1358770
2024-12-13 11.87 11.87 11.72 11.84 1219410
2024-12-16 11.84 11.99 11.77 11.94 1419189
2024-12-17 11.94 12.01 11.78 11.81 1363179
2024-12-18 11.84 11.96 11.47 11.51 1474239
2024-12-19 11.57 11.80 11.48 11.50 1317595
2024-12-20 11.42 11.96 11.39 11.87 6364957
2024-12-23 11.81 11.85 11.63 11.72 1154615
2024-12-24 11.74 11.84 11.66 11.84 439802
2024-12-26 11.80 11.85 11.72 11.80 794704
2024-12-27 11.75 11.84 11.65 11.74 672224
2024-12-30 11.68 11.71 11.47 11.61 1070745
2024-12-31 11.66 11.86 11.59 11.83 1919478
2025-01-02 11.90 12.11 11.89 11.54 2063721
2025-01-03 11.55 11.70 11.47 11.65 1330589
2025-01-06 11.65 11.69 11.55 11.56 1826231
2025-01-07 11.54 11.62 11.34 11.44 1512032
2025-01-08 11.40 11.40 11.15 11.28 1379028
2025-01-10 11.16 11.17 10.98 11.10 1019264
2025-01-13 11.07 11.12 10.84 11.09 1107608
2025-01-14 11.12 11.37 11.12 11.34 1109197
2025-01-15 11.56 11.64 11.47 11.63 848632
2025-01-16 11.61 11.86 11.59 11.82 1190303
2025-01-17 11.93 11.98 11.87 11.94 901453
2025-01-21 12.00 12.11 11.95 12.04 1849669
2025-01-22 11.99 12.00 11.84 11.85 1273286
2025-01-23 11.85 11.90 11.79 11.80 1028829
2025-01-24 11.79 11.93 11.77 11.82 810540
2025-01-27 11.82 12.00 11.81 11.98 1310667
2025-01-28 11.95 12.18 11.95 11.99 1668696
2025-01-29 11.98 12.11 11.72 11.77 2116851
2025-01-30 12.10 12.60 12.03 12.56 2436142
2025-01-31 12.64 12.89 12.59 12.75 1838245
2025-02-03 12.47 12.71 12.44 12.65 1068644
2025-02-04 12.64 12.77 12.57 12.76 969434
2025-02-05 12.83 12.88 12.76 12.85 725046
2025-02-06 12.87 13.06 12.85 12.94 1294864
2025-02-07 12.90 12.92 12.73 12.90 1109245
2025-02-10 12.95 13.03 12.81 13.02 1388376
2025-02-11 13.00 13.28 12.98 13.28 1588335
2025-02-12 13.09 13.16 13.08 13.12 822307
2025-02-13 13.22 13.40 13.16 13.39 781931
2025-02-14 13.40 13.54 13.39 13.52 628970
2025-02-18 13.51 13.67 13.48 13.51 981938
2025-02-19 13.48 13.60 13.45 13.55 883478
2025-02-20 13.59 13.70 13.58 13.69 805395
2025-02-21 13.75 13.90 13.72 13.76 1757135
2025-02-24 13.80 13.95 13.70 13.81 1100338
2025-02-25 13.89 13.99 13.79 13.91 1168456
2025-02-26 13.91 14.06 13.88 13.97 932477
2025-02-27 13.97 14.03 13.87 13.99 892839
2025-02-28 13.99 14.22 13.99 14.18 1140927
2025-03-03 14.18 14.28 13.89 13.97 1363004
2025-03-04 13.82 13.97 13.67 13.80 1535720
2025-03-05 13.77 14.00 13.75 13.93 830642
2025-03-06 13.84 13.95 13.78 13.87 947484
2025-03-07 13.87 14.25 13.87 14.07 1722866
2025-03-10 14.07 14.24 13.76 13.86 1751504
2025-03-11 13.86 13.94 13.28 13.37 1680286
2025-03-12 13.47 13.47 13.25 13.40 965848
2025-03-13 13.46 13.68 13.35 13.37 1044159
2025-03-14 13.49 13.69 13.43 13.68 775124
2025-03-17 13.74 13.93 13.72 13.86 1401307
2025-03-18 13.81 13.91 13.75 13.81 917726
2025-03-19 13.90 13.95 13.70 13.87 1348116
2025-03-20 13.85 13.95 13.78 13.82 977777
2025-03-21 13.78 13.82 13.66 13.70 2281444
2025-03-24 13.82 13.94 13.69 13.74 930999
2025-03-25 13.79 13.81 13.57 13.60 988076
2025-03-26 13.57 13.57 13.27 13.46 1030983
2025-03-27 13.50 13.61 13.42 13.47 752542
2025-03-28 13.52 13.53 13.08 13.21 1388155
2025-03-31 13.13 13.46 13.03 13.36 1973884
2025-04-01 13.35 13.42 13.19 13.25 1433002
2025-04-02 13.15 13.28 12.90 13.13 1830477
2025-04-03 12.93 13.09 12.74 12.42 2690207
2025-04-04 12.05 12.12 11.44 11.54 3091395
2025-04-07 10.91 11.86 10.74 11.03 3925356
2025-04-08 11.40 11.52 10.74 10.88 2466408
2025-04-09 10.71 11.50 10.16 11.40 3579038
2025-04-10 11.29 11.35 10.33 10.72 2632671
2025-04-11 10.77 10.83 10.35 10.70 2478810
2025-04-14 10.96 11.13 10.66 10.87 1852806
2025-04-15 10.91 11.20 10.86 11.01 1419572
2025-04-16 10.88 11.00 10.77 10.81 1206888
2025-04-17 10.82 11.07 10.82 10.97 1044787
2025-04-21 10.85 10.90 10.62 10.84 1598144
2025-04-22 11.00 11.31 10.96 11.30 1726167
2025-04-23 11.60 11.66 11.28 11.38 1423401
2025-04-24 11.39 11.52 11.28 11.48 1021918
2025-04-25 11.52 11.78 11.45 11.77 1291302
2025-04-28 11.80 12.05 11.76 12.00 1739046
2025-04-29 12.30 12.67 11.70 12.42 2628939
2025-04-30 12.32 12.32 11.82 11.87 3387774
2025-05-01 11.92 12.02 11.72 11.77 1134546
2025-05-02 11.85 11.96 11.79 11.87 1079287
2025-05-05 11.77 11.95 11.71 11.86 1066351
2025-05-06 11.76 11.88 11.57 11.57 2413574
2025-05-07 11.79 11.79 11.60 11.61 1000080
2025-05-08 11.70 11.91 11.70 11.86 807031
2025-05-09 11.92 11.92 11.74 11.76 683587
2025-05-12 12.02 12.13 11.85 11.98 1402877
2025-05-13 12.05 12.09 11.96 12.04 821919
2025-05-14 12.05 12.06 11.88 11.94 877349
2025-05-15 11.92 12.08 11.92 12.05 653270
2025-05-16 12.07 12.15 11.95 11.98 1231046
2025-05-19 11.75 11.91 11.66 11.89 825094
2025-05-20 11.85 11.95 11.83 11.88 552230
2025-05-21 11.80 11.84 11.30 11.33 1103116
2025-05-22 11.26 11.39 11.07 11.27 1252492
2025-05-23 11.11 11.27 10.79 10.85 4177679
2025-05-27 10.92 11.03 10.61 11.03 5254844
2025-05-28 11.00 11.14 10.95 10.95 1217347
2025-05-29 11.00 11.13 10.99 11.12 937807
2025-05-30 10.88 11.00 10.50 10.59 3471685
2025-06-02 10.50 10.51 10.23 10.24 3292989
2025-06-03 10.24 10.63 10.17 10.51 2177282
2025-06-04 10.51 10.61 10.45 10.57 917381
2025-06-05 10.55 10.71 10.51 10.64 1209732
2025-06-06 10.75 10.80 10.53 10.66 1160847
2025-06-09 10.73 10.93 10.70 10.79 1355589
2025-06-10 10.89 11.00 10.81 10.99 1133259
2025-06-11 11.04 11.08 10.87 10.91 845157
2025-06-12 10.88 11.03 10.81 10.98 915025
2025-06-13 10.92 10.98 10.77 10.80 933358
2025-06-16 10.93 11.00 10.83 10.84 929400
2025-06-17 10.80 10.84 10.62 10.65 1378128
2025-06-18 10.62 10.87 10.52 10.74 1685077
2025-06-20 10.63 10.72 10.38 10.45 5758163
2025-06-23 10.40 10.52 10.18 10.37 2465086
2025-06-24 10.48 10.56 10.38 10.50 1898980
2025-06-25 10.50 10.54 10.41 10.43 1411269
2025-06-26 10.43 10.71 10.43 10.70 1201270
2025-06-27 10.74 10.81 10.54 10.62 3427117
2025-06-30 10.70 10.80 10.58 10.77 2117306
2025-07-01 10.77 11.00 10.70 10.89 2414405
2025-07-02 10.89 11.05 10.77 10.63 3553637
2025-07-03 10.58 10.68 10.46 10.56 2455261

Explore More About TWO

Coins representing dividend payouts and trends

TWO Dividend History

Discover Two Harbors Investment'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

TWO Stock Split History

Discover Two Harbors Investment'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

TWO Historical Prices

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