Dark

IIVI
Coherent Corp. 6.00% Series A Mandatory Convertible Preferred Stock
stock NYSE

Inactive

Jun 30, 2023

227.08USD+5.491%(+11.82)247,144

Pre-market

0.00USD-100.000%(-215.26)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-06-30	220.9600	228.0000	220.9600	227.0800	+5.491%	247,144	0.000%
2023-06-29	210.9100	216.9200	207.4700	215.2600	+1.860%	73,303	+5.491%
2023-06-28	208.3100	214.0400	206.7400	211.3300	-1.294%	7,005	+7.453%
2023-06-27	203.6600	214.9400	202.8900	214.1000	+3.988%	22,442	+6.063%
2023-06-26	206.7900	210.4100	203.4100	205.8900	-0.905%	8,157	+10.292%
2023-06-23	210.0500	210.0500	205.3400	207.7700	-3.011%	85,397	+9.294%
2023-06-22	206.1000	216.5900	206.1000	214.2200	+2.842%	61,367	+6.003%
2023-06-21	224.9600	224.9600	208.3000	208.3000	-9.839%	96,130	+9.016%
2023-06-20	235.0000	242.9450	228.5900	231.0300	+0.343%	87,491	-1.710%
2023-06-16	232.7800	234.4200	227.6200	230.2400	+3.242%	93,149	-1.372%
2023-06-15	213.2850	226.0470	213.2850	223.0100	+2.864%	314,375	+1.825%
2023-06-14	219.8900	233.6000	216.4600	216.8000	+8.257%	839,458	+4.742%
2023-06-13	195.9500	207.0000	195.9500	200.2650	+3.920%	60,877	+13.390%
2023-06-12	187.1700	193.4700	187.1700	192.7100	+5.856%	10,082	+17.835%
2023-06-09	186.7300	188.2000	182.0500	182.0500	-0.839%	8,612	+24.735%
2023-06-08	181.8000	185.1300	181.4900	183.5900	+0.033%	102,923	+23.689%
2023-06-07	178.5000	185.1300	178.5000	183.5300	+2.433%	53,400	+23.729%
2023-06-06	175.7600	184.3150	175.7600	179.1700	-0.458%	79,039	+26.740%
2023-06-05	174.9000	179.9940	174.0950	179.9940	-1.102%	62,214	+26.160%
2023-06-02	179.1300	182.6700	179.1300	182.0000	+1.568%	55,751	+24.769%
2023-06-01	175.0700	179.7000	173.5300	179.1900	+2.752%	80,288	+26.726%
2023-05-31	174.8100	178.1525	174.3500	174.3900	-1.724%	18,400	+30.214%
2023-05-30	186.0400	193.6500	176.4200	177.4500	+1.877%	0	+27.968%
2023-05-26	170.5000	175.0100	170.5000	174.1800	+13.053%	8,197	+30.371%
2023-05-25	148.0300	154.8100	148.0300	154.0700	+4.924%	1,421	+47.388%
2023-05-24	148.0350	148.0350	146.8400	146.8400	-3.420%	1,221	+54.645%
2023-05-23	154.0200	154.8600	150.8840	152.0400	-0.095%	1,186	+49.355%
2023-05-22	151.8000	152.1851	151.8000	152.1851	+3.225%	1,531	+49.213%
2023-05-19	145.1000	147.4300	145.0900	147.4300	+3.184%	1,768	+54.026%
2023-05-18	144.4300	144.4300	142.8800	142.8800	+6.230%	1,100	+58.931%
2023-05-17	131.6900	134.5000	131.6900	134.5000	+2.625%	1,834	+68.833%
2023-05-16	131.0600	131.0600	131.0600	131.0600	-1.533%	662	+73.264%
2023-05-15	133.4800	133.4800	133.0100	133.1000	-1.517%	1,343	+70.609%
2023-05-12	137.8500	137.8500	130.5100	135.1500	-3.595%	20,138	+68.021%
2023-05-11	140.3060	140.5900	140.1900	140.1900	-1.936%	30,178	+61.980%
2023-05-10	126.3700	142.9580	126.3700	142.9575	-4.822%	7,594	+58.844%
2023-05-09	150.7700	150.7700	150.2000	150.2000	-1.418%	1,444	+51.185%
2023-05-08	150.8200	152.3600	150.8200	152.3600	+0.767%	1,103	+49.042%
2023-05-05	151.2000	151.2000	151.2000	151.2000	+2.162%	676	+50.185%
2023-05-04	154.4300	154.4300	147.5000	148.0000	-7.897%	7,716	+53.432%
2023-05-03	157.6400	160.6900	157.2100	160.6900	+1.967%	2,553	+41.316%
2023-05-02	157.5901	157.5901	157.5900	157.5900	-2.602%	672	+44.095%
2023-05-01	160.0000	161.8000	160.0000	161.8000	+1.493%	733	+40.346%
2023-04-28	151.9400	160.6300	151.9400	159.4200	+3.318%	13,041	+42.441%
2023-04-27	153.4900	154.3000	152.3900	154.3000	-0.675%	1,719	+47.168%
2023-04-26	155.3490	155.3490	155.3490	155.3490	-0.328%	25,266	+46.174%
2023-04-25	158.1400	158.1400	154.5550	155.8600	-2.432%	31,099	+45.695%
2023-04-20	157.5800	159.7450	156.7600	159.7450	+1.651%	1,636	+42.152%
2023-04-19	156.4250	157.5900	156.4250	157.1500	-1.473%	427	+44.499%
2023-04-18	159.5000	159.5000	159.5000	159.5000	-0.063%	787	+42.370%
2023-04-17	158.4800	159.6000	158.4601	159.6000	+0.834%	11,313	+42.281%
2023-04-14	160.0000	160.0000	157.5900	158.2800	-0.697%	1,294	+43.467%
2023-04-13	159.0100	159.3911	159.0100	159.3910	-0.987%	1,929	+42.467%
2023-04-12	160.9450	161.9100	160.9450	160.9800	-0.807%	10,671	+41.061%
2023-04-11	160.1800	163.0500	160.1800	162.2900	+4.467%	1,858	+39.922%
2023-04-10	155.3500	155.3500	155.3500	155.3500	+0.524%	1,524	+46.173%
2023-04-06	156.2900	156.9000	149.8300	154.5400	-8.529%	12,876	+46.939%
2023-04-05	171.5500	171.5500	168.9500	168.9500	-1.062%	1,701	+34.407%
2023-04-04	171.5200	171.5200	170.3501	170.7640	-1.832%	12,155	+32.979%
2023-04-03	173.9900	174.2400	171.3700	173.9500	+0.695%	10,119	+30.543%
2023-03-31	172.8400	174.4300	172.2682	172.7500	+1.415%	86,471	+31.450%
2023-03-30	171.8600	172.1300	170.3400	170.3400	+2.862%	1,874	+33.310%
2023-03-29	165.3700	165.6000	165.3700	165.6000	+2.317%	984	+37.126%
2023-03-28	160.5000	161.8500	160.1510	161.8500	-0.353%	80,154	+40.303%
2023-03-27	162.3900	162.4230	162.3900	162.4230	+0.990%	7,938	+39.808%
2023-03-24	162.8900	162.8900	157.4660	160.8300	-0.722%	8,789	+41.193%
2023-03-23	161.2430	166.0500	161.2430	162.0000	+1.023%	51,889	+40.173%
2023-03-22	163.0500	163.5200	160.3600	160.3600	-1.012%	5,311	+41.606%
2023-03-21	165.0000	165.0000	161.5000	162.0000	+0.415%	2,886	+40.173%
2023-03-20	160.0000	162.2910	160.0000	161.3300	+0.831%	2,746	+40.755%
2023-03-17	160.9800	161.2800	159.3700	160.0000	-3.498%	2,949	+41.925%
2023-03-16	164.0000	165.8000	164.0000	165.8000	+0.839%	2,106	+36.960%
2023-03-15	164.0000	165.0300	162.1038	164.4200	-3.356%	3,054	+38.110%
2023-03-14	171.8800	171.8800	167.7500	170.1300	-0.503%	18,924	+33.474%
2023-03-13	174.8600	176.2200	170.9900	170.9900	-4.207%	9,403	+32.803%
2023-03-10	180.0000	180.0000	175.0900	178.5000	-2.117%	4,316	+27.216%
2023-03-09	184.5000	184.5000	182.3300	182.3600	-1.994%	2,187	+24.523%
2023-03-08	184.0000	186.0700	184.0000	186.0700	+0.453%	2,064	+22.040%
2023-03-07	189.1000	189.1000	185.2000	185.2300	-2.812%	3,498	+22.594%
2023-03-06	195.8800	195.8800	190.5900	190.5900	-1.310%	2,639	+19.146%
2023-03-03	191.4600	193.1200	191.4500	193.1200	+1.519%	1,924	+17.585%
2023-03-02	187.6700	190.2300	181.9900	190.2300	-0.236%	8,454	+19.371%
2023-03-01	190.3700	191.0800	189.6300	190.6800	-0.491%	5,469	+19.090%
2023-02-28	190.0000	191.9800	187.9000	191.6200	+2.012%	43,254	+18.505%
2023-02-27	191.0300	191.0500	187.3600	187.8400	-0.744%	27,116	+20.890%
2023-02-24	186.2300	192.5600	186.2300	189.2476	-2.955%	34,685	+19.991%
2023-02-23	195.9800	195.9800	193.4100	195.0100	+364.863%	0	+16.445%
2022-09-07	41.8900	42.3000	41.0650	41.9500	+0.720%	2,189,226	+441.311%
2022-09-06	43.2700	43.3500	40.8000	41.6500	-4.054%	4,749,229	+445.210%
2022-09-02	45.0000	45.5600	43.2300	43.4100	-2.471%	1,955,640	+423.105%
2022-09-01	46.4200	46.9900	43.8500	44.5100	-5.759%	2,837,961	+410.177%
2022-08-31	47.7200	47.9300	47.0100	47.2300	-1.275%	2,426,419	+380.796%
2022-08-30	50.6600	50.9300	47.5900	47.8400	-4.853%	2,540,389	+374.666%
2022-08-29	51.6100	52.1333	50.2300	50.2800	-3.103%	2,259,622	+351.631%
2022-08-26	54.2000	54.4050	51.8610	51.8900	-4.632%	2,690,958	+337.618%
2022-08-25	54.9500	55.4400	53.7350	54.4100	-0.856%	2,185,564	+317.350%
2022-08-24	58.2000	58.4300	54.2500	54.8800	-1.366%	3,753,175	+313.776%
2022-08-23	55.2300	56.4250	55.0400	55.6400	+1.422%	3,375,867	+308.124%
2022-08-22	54.7900	55.5600	54.3900	54.8600	-1.720%	1,651,166	+313.926%
2022-08-19	56.0700	57.0200	55.6900	55.8200	-1.777%	2,941,900	+306.808%
2022-08-18	53.1900	56.8450	53.1900	56.8300	+6.843%	2,730,971	+299.578%
2022-08-17	53.7400	54.0700	52.5800	53.1900	-2.582%	2,414,550	+326.922%
2022-08-16	53.5000	55.4800	53.0800	54.6000	+2.535%	2,422,207	+315.897%
2022-08-15	52.3900	53.3000	52.2000	53.2500	+0.586%	974,157	+326.441%
2022-08-12	51.9500	53.2600	51.6000	52.9400	+0.761%	1,588,796	+328.938%
2022-08-11	52.7100	53.3100	51.9000	52.5400	+0.748%	1,002,838	+332.204%
2022-08-10	52.0500	52.5200	51.4600	52.1500	+2.375%	832,867	+335.436%
2022-08-09	52.4600	52.6899	50.5900	50.9400	-4.248%	1,466,566	+345.779%
2022-08-08	52.9900	53.8625	52.6000	53.2000	+0.453%	1,928,422	+326.842%
2022-08-05	52.6600	53.1400	52.4500	52.9600	-0.824%	1,515,919	+328.776%
2022-08-04	53.6200	53.7600	52.6600	53.4000	+0.319%	1,163,515	+325.243%
2022-08-03	53.0000	53.7500	52.2100	53.2300	+0.814%	1,423,122	+326.602%
2022-08-02	52.2600	53.3500	52.2500	52.8000	-0.227%	1,436,062	+330.076%
2022-08-01	52.0800	53.2500	52.0500	52.9200	+0.532%	894,615	+329.101%
2022-07-29	52.4000	53.1300	51.9600	52.6400	+0.516%	1,126,307	+331.383%
2022-07-28	52.4600	52.6000	51.5001	52.3700	+0.653%	1,404,061	+333.607%
2022-07-27	51.4100	52.5500	51.4000	52.0300	+1.423%	1,153,950	+336.441%
2022-07-26	50.8500	51.7000	50.6500	51.3000	+0.313%	1,389,551	+342.651%
2022-07-25	51.3500	51.5100	50.3950	51.1400	-1.255%	1,243,070	+344.036%
2022-07-22	52.6400	52.7600	51.3000	51.7900	-1.540%	968,515	+338.463%
2022-07-21	52.2200	52.6400	51.2700	52.6000	+1.564%	1,135,654	+331.711%
2022-07-20	49.5800	52.3000	49.3200	51.7900	+3.725%	1,793,424	+338.463%
2022-07-19	49.5900	50.3000	49.4600	49.9300	+2.463%	1,704,721	+354.797%
2022-07-18	50.2100	50.2100	48.5100	48.7300	-1.156%	1,288,911	+365.996%
2022-07-15	47.9400	49.3100	47.5000	49.3000	+3.811%	1,075,778	+360.609%
2022-07-14	46.7200	47.5500	46.0600	47.4900	+0.807%	1,181,037	+378.164%
2022-07-13	46.0200	47.3700	45.7800	47.1100	+0.234%	1,817,698	+382.021%
2022-07-12	47.9050	48.5500	46.8000	47.0000	-1.715%	1,492,087	+383.149%
2022-07-11	48.0600	48.0600	47.0000	47.8200	-1.807%	1,901,528	+374.864%
2022-07-08	48.3000	49.0400	47.5600	48.7000	-0.041%	1,798,701	+366.283%
2022-07-07	47.9500	48.7400	47.6000	48.7200	+3.330%	2,087,828	+366.092%
2022-07-06	48.4200	48.9100	47.1200	47.1500	-2.462%	3,416,920	+381.612%
2022-07-05	48.0500	48.8600	46.7800	48.3400	-1.608%	2,871,672	+369.756%
2022-07-01	50.3300	50.9000	48.7600	49.1300	-3.572%	2,761,559	+362.202%
2022-06-30	51.0200	51.9800	50.1400	50.9500	-1.812%	1,743,063	+345.692%
2022-06-29	52.9200	53.0300	51.4500	51.8900	-2.627%	1,792,560	+337.618%
2022-06-28	56.1000	57.0697	53.2400	53.2900	-5.026%	2,541,748	+326.121%
2022-06-27	56.2100	57.1100	54.8650	56.1100	+0.700%	1,751,892	+304.705%
2022-06-24	53.5200	55.8300	53.0300	55.7200	+5.630%	13,680,285	+307.538%
2022-06-23	51.5700	52.9400	50.7100	52.7500	+2.766%	1,984,941	+330.483%
2022-06-22	52.2100	52.3750	51.1700	51.3300	-2.876%	1,774,569	+342.392%
2022-06-21	52.8700	53.7213	52.2400	52.8500	+2.086%	1,709,093	+329.669%
2022-06-17	53.7600	54.1900	51.4650	51.7700	-2.394%	3,069,766	+338.632%
2022-06-16	54.5800	54.9900	51.8500	53.0400	-5.589%	2,959,556	+328.130%
2022-06-15	56.4600	57.3300	54.8800	56.1800	+0.573%	1,214,486	+304.201%
2022-06-14	56.6300	57.6500	55.3800	55.8600	-1.481%	1,066,842	+306.516%
2022-06-13	56.9500	58.2800	55.9000	56.7000	-3.866%	1,558,945	+300.494%
2022-06-10	59.0800	59.7000	58.3850	58.9800	-1.503%	819,649	+285.012%
2022-06-09	62.5500	63.3400	59.8500	59.8800	-5.283%	1,260,970	+279.225%
2022-06-08	64.4000	64.5200	62.3400	63.2200	-1.924%	818,328	+259.190%
2022-06-07	63.6000	64.9100	63.1000	64.4600	+0.389%	1,101,304	+252.280%
2022-06-06	62.6200	64.9400	62.5800	64.2100	+3.049%	1,344,145	+253.652%
2022-06-03	62.6800	62.9600	61.4600	62.3100	-2.381%	721,085	+264.436%
2022-06-02	61.3700	63.8300	61.2245	63.8300	+3.085%	881,588	+255.757%
2022-06-01	63.0000	63.3000	60.5950	61.9200	-0.928%	1,104,482	+266.731%
2022-05-31	61.1800	62.8950	61.0400	62.5000	+0.677%	1,102,142	+263.328%
2022-05-27	58.8600	62.0900	58.7400	62.0800	+6.575%	1,313,890	+265.786%
2022-05-26	56.5800	59.0350	56.2101	58.2500	+2.970%	1,349,353	+289.837%
2022-05-25	57.4900	57.9100	56.1400	56.5700	-1.240%	1,694,136	+301.414%
2022-05-24	61.1200	61.1200	57.2000	57.2800	-7.359%	1,619,368	+296.439%
2022-05-23	59.6000	62.2300	58.3200	61.8300	+4.655%	1,599,000	+267.265%
2022-05-20	59.8500	60.0000	56.8300	59.0800	+0.699%	1,650,431	+284.360%
2022-05-19	62.7600	63.4000	58.5400	58.6700	-7.723%	2,304,917	+287.046%
2022-05-18	64.7600	66.7150	63.0600	63.5800	-2.320%	1,877,140	+257.156%
2022-05-17	63.8300	65.1500	63.3550	65.0900	+4.562%	1,473,607	+248.871%
2022-05-16	63.1700	64.2100	62.0700	62.2500	-2.552%	894,826	+264.787%
2022-05-13	63.5700	64.8300	62.8900	63.8800	+2.159%	1,095,705	+255.479%
2022-05-12	63.1300	64.7100	61.5060	62.5300	-2.190%	1,745,527	+263.154%
2022-05-11	62.5950	66.8500	62.3500	63.9300	+1.396%	2,472,649	+255.201%
2022-05-10	62.7000	63.8500	59.0100	63.0500	+4.682%	2,532,330	+260.159%
2022-05-09	60.8400	61.4600	59.6900	60.2300	-2.635%	2,422,034	+277.021%
2022-05-06	62.3500	62.8900	60.9200	61.8600	-2.567%	2,198,975	+267.087%
2022-05-05	65.1200	66.5200	62.6200	63.4900	-4.181%	1,863,162	+257.663%
2022-05-04	63.7000	66.7400	62.9200	66.2600	+5.728%	1,922,525	+242.711%
2022-05-03	61.8400	62.9900	61.1500	62.6700	+1.473%	1,047,980	+262.342%
2022-05-02	60.6200	61.9700	59.9110	61.7600	+0.899%	1,460,615	+267.681%
2022-04-29	61.9400	63.2900	61.0000	61.2100	-1.750%	1,170,482	+270.985%
2022-04-28	61.1000	63.0500	60.3700	62.3000	+3.231%	1,108,832	+264.494%
2022-04-27	59.9500	61.3100	59.2350	60.3500	+0.216%	1,926,268	+276.272%
2022-04-26	61.9900	62.3900	60.2000	60.2200	-3.787%	1,325,575	+277.084%
2022-04-25	62.0400	62.7800	61.0100	62.5900	+0.757%	1,273,138	+262.806%
2022-04-22	62.3900	63.5200	61.0350	62.1200	-1.350%	1,432,976	+265.551%
2022-04-21	64.9000	65.1300	62.5800	62.9700	-1.486%	1,502,658	+260.616%
2022-04-20	64.9400	65.1300	63.3100	63.9200	+0.016%	936,582	+255.257%
2022-04-19	62.0100	64.1800	61.8800	63.9100	+2.766%	1,022,934	+255.312%
2022-04-18	61.7100	62.8750	61.6200	62.1900	+0.339%	1,190,777	+265.139%
2022-04-14	64.1200	64.1900	61.8000	61.9800	-3.818%	1,786,828	+266.376%
2022-04-13	63.6200	65.1500	63.0800	64.4400	+1.721%	912,678	+252.390%
2022-04-12	64.8700	65.2400	63.2700	63.3500	-0.456%	1,398,705	+258.453%
2022-04-11	64.1600	65.3100	63.5300	63.6400	-2.423%	1,324,303	+256.820%
2022-04-08	66.0000	66.5300	65.0400	65.2200	-1.718%	860,989	+248.175%
2022-04-07	67.9800	68.4800	66.1200	66.3600	-2.311%	1,082,262	+242.194%
2022-04-06	67.6000	68.7200	66.3400	67.9300	-1.006%	1,328,779	+234.285%
2022-04-05	70.9500	71.1700	68.2900	68.6200	-3.257%	1,285,651	+230.924%
2022-04-04	71.9800	73.2400	70.7700	70.9300	-1.322%	1,139,593	+220.147%
2022-04-01	72.5300	73.5700	70.5900	71.8800	-0.841%	1,217,006	+215.915%
2022-03-31	73.3200	73.9700	72.4100	72.4900	-1.213%	1,087,781	+213.257%
2022-03-30	74.0100	74.7600	72.7400	73.3800	-1.477%	931,222	+209.458%
2022-03-29	73.8800	75.0500	72.9200	74.4800	+1.389%	2,471,779	+204.887%
2022-03-28	72.8300	73.4600	71.4500	73.4600	+0.041%	890,460	+209.121%
2022-03-25	72.0300	74.0400	72.0100	73.4300	+1.437%	1,496,349	+209.247%
2022-03-24	69.1400	72.4100	68.6000	72.3900	+4.928%	1,177,215	+213.690%
2022-03-23	70.9600	71.6900	68.7600	68.9900	-3.847%	790,932	+229.149%
2022-03-22	69.3200	71.9200	69.2700	71.7500	+4.076%	1,226,770	+216.488%
2022-03-21	70.5000	71.4100	68.4600	68.9400	-2.613%	710,943	+229.388%
2022-03-18	68.2700	71.4600	68.2700	70.7900	+2.062%	1,674,843	+220.780%
2022-03-17	67.7700	69.4500	66.7300	69.3600	+2.210%	772,460	+227.393%
2022-03-16	65.5000	67.9200	65.4100	67.8600	+4.868%	1,365,420	+234.630%
2022-03-15	63.2600	64.8500	62.6900	64.7100	+3.255%	882,774	+250.919%
2022-03-14	65.6800	66.0600	62.4200	62.6700	-4.597%	1,012,545	+262.342%
2022-03-11	65.1200	66.8300	64.7900	65.6900	+2.273%	1,467,884	+245.684%
2022-03-10	64.2200	65.4600	63.3200	64.2300	-2.327%	541,774	+253.542%
2022-03-09	65.3000	66.8100	65.2000	65.7600	+3.837%	1,054,046	+245.316%
2022-03-08	61.9400	66.1000	61.2300	63.3300	+1.849%	1,465,680	+258.566%
2022-03-07	64.8100	65.2513	61.8050	62.1800	-4.793%	1,656,136	+265.198%
2022-03-04	69.5000	69.8100	64.6400	65.3100	-6.953%	1,657,163	+247.696%
2022-03-03	71.2100	71.2500	69.3600	70.1900	-0.820%	1,143,977	+223.522%
2022-03-02	68.8500	71.3600	68.4700	70.7700	+3.997%	1,128,305	+220.870%
2022-03-01	69.4600	69.6300	67.3600	68.0500	-2.030%	996,863	+233.696%
2022-02-28	70.1100	70.3550	68.3200	69.4600	-1.712%	1,210,923	+226.922%
2022-02-25	70.6100	71.1900	68.6100	70.6700	+0.727%	899,274	+221.324%
2022-02-24	65.6000	70.3100	65.3400	70.1600	+3.466%	1,224,102	+223.660%
2022-02-23	70.9600	71.3150	67.7700	67.8100	-3.515%	1,271,215	+234.877%
2022-02-22	70.0110	72.1500	69.9900	70.2800	-2.035%	811,979	+223.108%
2022-02-18	73.0300	73.4950	71.4600	71.7400	-2.222%	944,233	+216.532%
2022-02-17	73.5800	74.0200	72.6900	73.3700	-0.556%	2,260,111	+209.500%
2022-02-16	71.2800	73.8250	70.7300	73.7800	+3.002%	1,582,755	+207.780%
2022-02-15	68.7900	71.8600	68.5800	71.6300	+5.883%	1,204,719	+217.018%
2022-02-14	66.4900	68.0450	66.1900	67.6500	+1.379%	1,293,710	+235.669%
2022-02-11	68.0400	69.5400	66.3600	66.7300	-2.370%	1,608,387	+240.297%
2022-02-10	67.4400	71.0165	67.0500	68.3500	+0.147%	1,780,139	+232.231%
2022-02-09	64.3665	69.5400	64.3665	68.2500	+5.146%	2,699,778	+232.718%
2022-02-08	62.5500	65.3500	62.5100	64.9100	+2.950%	2,467,999	+249.838%
2022-02-07	62.3400	63.8200	62.2600	63.0500	+1.563%	960,209	+260.159%
2022-02-04	61.0000	62.4700	60.2900	62.0800	+1.604%	1,085,882	+265.786%
2022-02-03	62.6400	63.2000	60.4000	61.1000	-4.680%	1,844,343	+271.653%
2022-02-02	64.0700	64.5500	63.0000	64.1000	+0.691%	993,868	+254.259%
2022-02-01	63.8000	63.9900	61.8500	63.6600	+0.410%	1,035,634	+256.708%
2022-01-31	60.3700	63.4900	59.6700	63.4000	+5.579%	1,251,341	+258.170%
2022-01-28	59.1100	60.1200	57.0100	60.0500	+1.145%	2,196,541	+278.152%
2022-01-27	61.7300	61.9500	59.2500	59.3700	-2.432%	2,152,489	+282.483%
2022-01-26	63.2000	63.4700	60.4400	60.8500	-1.009%	1,444,562	+273.180%
2022-01-25	62.5500	62.9800	61.3500	61.4700	-3.607%	1,507,027	+269.416%
2022-01-24	61.9500	63.8100	60.0500	63.7700	+1.046%	1,608,722	+256.092%
2022-01-21	63.1800	65.1900	62.7400	63.1100	-1.606%	1,373,089	+259.816%
2022-01-20	65.6458	66.8000	64.1400	64.1400	-2.759%	1,260,662	+254.038%
2022-01-19	68.4500	68.9000	64.7300	65.9600	-3.610%	1,623,860	+244.269%
2022-01-18	69.8100	70.2550	68.3200	68.4300	-3.688%	954,843	+231.843%
2022-01-14	69.2800	71.1800	69.0500	71.0500	+1.110%	924,617	+219.606%
2022-01-13	72.0500	72.4494	69.9400	70.2700	-1.789%	912,579	+223.154%
2022-01-12	72.8900	73.9600	71.3200	71.5500	-1.555%	872,758	+217.372%
2022-01-11	71.7300	72.7200	71.1200	72.6800	+2.021%	950,413	+212.438%
2022-01-10	70.8500	71.4400	68.8400	71.2400	-0.766%	1,117,919	+218.754%
2022-01-07	71.2800	72.3500	69.9000	71.7900	+0.098%	1,107,298	+216.311%
2022-01-06	72.1300	73.2000	71.3000	71.7200	-0.939%	1,167,134	+216.620%
2022-01-05	73.9000	74.8300	72.3500	72.4000	-2.806%	1,318,272	+213.646%
2022-01-04	71.5900	74.6590	70.3316	74.4900	+4.138%	2,098,048	+204.846%
2022-01-03	70.6280	72.4300	69.7000	71.5300	+4.683%	1,353,753	+217.461%
2021-12-31	68.2000	68.7200	67.6800	68.3300	+0.191%	477,395	+232.328%
2021-12-30	69.0200	69.4200	68.1300	68.2000	-1.431%	579,435	+232.962%
2021-12-29	68.1600	69.4400	68.1600	69.1900	+1.422%	772,052	+228.198%
2021-12-28	69.4200	69.4800	68.0200	68.2200	-1.813%	519,621	+232.864%
2021-12-27	68.4000	69.8200	68.4000	69.4800	+2.191%	1,006,009	+226.828%
2021-12-23	67.8100	68.4950	67.0000	67.9900	+0.295%	1,077,647	+233.990%
2021-12-22	68.3900	68.6400	67.4100	67.7900	-1.138%	826,248	+234.976%
2021-12-21	67.8000	68.7300	67.5600	68.5700	+2.374%	1,027,859	+231.165%
2021-12-20	66.9300	67.6400	66.1500	66.9800	-1.731%	2,244,149	+239.027%
2021-12-17	67.3400	69.7100	67.3400	68.1600	+0.221%	2,494,459	+233.157%
2021-12-16	71.3146	71.3146	67.6800	68.0100	-3.532%	1,524,658	+233.892%
2021-12-15	66.7500	70.5400	66.0000	70.5000	+8.696%	2,455,601	+222.099%
2021-12-14	65.7900	66.0900	63.7100	64.8600	-2.569%	1,293,807	+250.108%
2021-12-13	67.0500	67.7900	65.8800	66.5700	-0.300%	1,012,189	+241.115%
2021-12-10	67.3300	68.2200	66.4100	66.7700	-0.075%	1,175,687	+240.093%
2021-12-09	66.6450	67.9500	66.4400	66.8200	-0.298%	1,118,033	+239.838%
2021-12-08	66.0200	67.8400	65.9600	67.0200	+1.162%	1,102,441	+238.824%
2021-12-07	64.0000	67.3907	63.8200	66.2500	+5.628%	1,309,381	+242.762%
2021-12-06	61.1700	63.4200	59.5700	62.7200	+2.853%	924,333	+262.054%
2021-12-03	61.7800	62.3400	60.5100	60.9800	-0.781%	1,188,505	+272.384%
2021-12-02	59.5500	61.7900	59.3100	61.4600	+1.453%	1,379,386	+269.476%
2021-12-01	63.7200	64.4300	60.5700	60.5800	-3.119%	1,299,093	+274.843%
2021-11-30	61.9600	63.4300	61.5400	62.5300	+0.563%	1,116,975	+263.154%
2021-11-29	63.2300	63.5000	61.3700	62.1800	-0.814%	1,452,696	+265.198%
2021-11-26	61.7870	63.3500	61.7400	62.6900	-2.610%	1,128,362	+262.227%
2021-11-24	63.7000	65.1100	63.2200	64.3700	+0.296%	1,067,214	+252.773%
2021-11-23	65.6800	65.6800	63.1000	64.1800	-0.373%	1,808,418	+253.817%
2021-11-22	64.2700	65.4199	63.7900	64.4200	+0.531%	1,259,251	+252.499%
2021-11-19	64.6000	65.2700	63.2800	64.0800	-1.385%	737,417	+254.370%
2021-11-18	65.4300	65.4800	63.4600	64.9800	-0.536%	895,823	+249.461%
2021-11-17	64.9400	65.5200	64.2100	65.3300	+0.123%	821,954	+247.589%
2021-11-16	65.0100	65.6700	64.7900	65.2500	-0.153%	833,667	+248.015%
2021-11-15	65.5000	66.0550	64.9400	65.3500	+0.230%	644,591	+247.483%
2021-11-12	65.8400	65.8400	64.6000	65.2000	-0.275%	760,170	+248.282%
2021-11-11	64.4800	66.3310	64.1700	65.3800	+2.156%	1,107,974	+247.323%
2021-11-10	63.4500	65.0500	62.6400	64.0000	-0.327%	1,407,731	+254.813%
2021-11-09	63.1200	66.4700	63.1200	64.2100	+0.896%	2,962,367	+253.652%
2021-11-08	64.5900	65.6000	63.1900	63.6400	-0.949%	1,489,746	+256.820%
2021-11-05	64.3100	65.6800	64.0000	64.2500	+0.501%	1,058,300	+253.432%
2021-11-04	64.4400	64.7900	63.1000	63.9300	-0.234%	1,304,021	+255.201%
2021-11-03	63.9200	65.4400	63.7200	64.0800	+0.329%	1,139,134	+254.370%
2021-11-02	63.4200	64.0000	62.9900	63.8700	+1.012%	955,760	+255.535%
2021-11-01	60.4800	63.5900	60.2700	63.2300	+4.495%	1,382,895	+259.133%
2021-10-29	60.6200	61.8900	60.2200	60.5100	-1.095%	826,467	+275.277%
2021-10-28	58.5400	61.8400	57.7900	61.1800	+5.683%	1,964,242	+271.167%
2021-10-27	58.4400	58.9000	57.5400	57.8900	-0.941%	1,130,332	+292.261%
2021-10-26	59.6900	59.8900	58.3600	58.4400	-1.067%	1,041,929	+288.569%
2021-10-25	58.8200	59.7000	58.8000	59.0700	+0.733%	576,734	+284.425%
2021-10-22	58.8900	59.6400	58.3000	58.6400	-0.862%	948,083	+287.244%
2021-10-21	58.7600	59.5000	58.2700	59.1500	+0.801%	485,418	+283.905%
2021-10-20	59.1800	59.3100	58.5300	58.6800	-0.526%	721,296	+286.980%
2021-10-19	58.1900	59.1000	57.8200	58.9900	+2.059%	908,258	+284.947%
2021-10-18	57.1800	58.1700	57.0000	57.8000	+0.417%	567,594	+292.872%
2021-10-15	58.6500	58.6500	57.2800	57.5600	-0.415%	691,424	+294.510%
2021-10-14	56.5200	58.0600	56.3900	57.8000	+3.529%	697,402	+292.872%
2021-10-13	55.4100	56.2900	55.0200	55.8300	+1.325%	939,405	+306.735%
2021-10-12	55.1900	55.4600	54.3500	55.1000	-0.344%	1,535,189	+312.123%
2021-10-11	56.6280	57.0000	55.2600	55.2900	-3.356%	1,510,333	+310.707%
2021-10-08	57.5800	58.0700	57.0400	57.2100	-0.556%	744,908	+296.924%
2021-10-07	55.6000	58.5500	55.6000	57.5300	+5.347%	1,588,827	+294.716%
2021-10-06	55.0100	55.8700	54.4300	54.6100	-1.834%	1,303,745	+315.821%
2021-10-05	56.1200	56.8500	55.5200	55.6300	+0.144%	1,620,635	+308.197%
2021-10-04	58.0100	58.1200	55.4200	55.5500	-8.318%	3,013,906	+308.785%
2021-10-01	60.2200	60.9100	58.9500	60.5900	+2.072%	621,044	+274.781%
2021-09-30	59.7700	60.8250	59.2700	59.3600	-0.286%	765,013	+282.547%
2021-09-29	60.5100	60.9300	59.4250	59.5300	-1.359%	610,826	+281.455%
2021-09-28	60.0600	60.8000	59.2000	60.3500	-0.658%	1,055,331	+276.272%
2021-09-27	61.3500	62.1400	60.7400	60.7500	-1.187%	1,171,615	+273.794%
2021-09-24	61.1200	61.6700	60.5200	61.4800	+0.245%	834,085	+269.356%
2021-09-23	61.6400	62.3200	61.2323	61.3300	+0.541%	636,123	+270.259%
2021-09-22	59.9700	61.3300	59.1800	61.0000	+2.745%	966,599	+272.262%
2021-09-21	59.8900	60.0400	58.8100	59.3700	+0.135%	853,802	+282.483%
2021-09-20	59.2100	59.5900	57.7500	59.2900	-1.935%	1,395,223	+282.999%
2021-09-17	62.1900	62.2900	60.1900	60.4600	-2.247%	2,498,735	+275.587%
2021-09-16	60.9000	62.2000	60.5700	61.8500	+0.487%	697,164	+267.146%
2021-09-15	60.7700	61.7100	60.1100	61.5500	+1.001%	879,920	+268.936%
2021-09-14	62.1100	62.2100	60.6800	60.9400	-1.503%	681,491	+272.629%
2021-09-13	62.1500	62.8800	60.7000	61.8700	+0.716%	1,190,828	+267.028%
2021-09-10	62.8000	63.3200	61.4000	61.4300	-1.349%	987,801	+269.657%
2021-09-09	60.5200	62.6300	60.5100	62.2700	+2.536%	1,258,448	+264.670%
2021-09-08	61.6400	61.6500	60.4000	60.7300	-1.795%	1,020,658	+273.917%
2021-09-07	61.9000	61.9900	61.2800	61.8400	+0.569%	834,469	+267.206%
2021-09-03	61.9700	62.6600	61.1100	61.4900	-0.646%	748,331	+269.296%
2021-09-02	62.7800	63.2600	61.6800	61.8900	-1.229%	943,311	+266.909%
2021-09-01	62.9800	63.7800	62.3000	62.6600	-0.508%	649,094	+262.400%
2021-08-31	62.9900	63.3800	62.1200	62.9800	-0.095%	809,874	+260.559%
2021-08-30	63.8800	64.2000	62.3900	63.0400	-0.881%	918,625	+260.216%
2021-08-27	61.2600	63.8800	61.2150	63.6000	+4.228%	937,725	+257.044%
2021-08-26	62.3200	62.7200	60.7200	61.0200	-2.555%	964,931	+272.140%
2021-08-25	62.5100	63.2668	62.4300	62.6200	+0.288%	798,472	+262.632%
2021-08-24	62.0000	62.6600	61.4175	62.4400	+1.429%	1,565,450	+263.677%
2021-08-23	61.1700	62.0200	60.1300	61.5600	+1.887%	2,380,173	+268.876%
2021-08-20	59.4400	60.5100	59.1200	60.4200	+0.801%	1,450,552	+275.836%
2021-08-19	60.2800	61.3200	59.7800	59.9400	-1.641%	1,918,683	+278.846%
2021-08-18	61.2000	62.0400	60.5300	60.9400	-0.782%	1,220,816	+272.629%
2021-08-17	61.6373	62.1300	60.7200	61.4200	-1.302%	1,442,763	+269.717%
2021-08-16	62.6900	63.6000	62.1500	62.2300	-1.752%	1,023,345	+264.904%
2021-08-13	64.0000	64.1900	63.1600	63.3400	-0.845%	795,032	+258.510%
2021-08-12	64.3500	64.6200	63.3900	63.8800	-0.777%	949,292	+255.479%
2021-08-11	64.7300	65.0000	62.6400	64.3800	-0.862%	2,040,275	+252.718%
2021-08-10	69.3300	70.9900	64.0400	64.9400	-4.345%	2,932,305	+249.677%
2021-08-09	68.6300	68.8750	67.1000	67.8900	-0.688%	1,489,783	+234.482%
2021-08-06	68.5800	69.5000	67.8400	68.3600	-1.214%	1,201,180	+232.183%
2021-08-05	69.7800	70.7650	68.7300	69.2000	-0.317%	1,171,754	+228.150%
2021-08-04	66.3400	70.1700	66.3400	69.4200	+3.612%	1,707,477	+227.110%
2021-08-03	68.7200	69.1500	65.6400	67.0000	-3.569%	2,085,214	+238.925%
2021-08-02	70.5300	71.0300	69.0800	69.4800	-0.473%	991,434	+226.828%
2021-07-30	68.9600	70.1100	68.7500	69.8100	+0.432%	1,040,607	+225.283%
2021-07-29	68.7000	69.7499	67.5700	69.5100	+1.801%	1,129,431	+226.687%
2021-07-28	65.9100	68.9300	65.9100	68.2800	+3.282%	1,375,161	+232.572%
2021-07-27	67.4000	67.6700	64.2500	66.1100	-1.914%	2,027,515	+243.488%
2021-07-26	70.7000	71.1600	67.2200	67.4000	-5.589%	1,777,540	+236.914%