PCVX Historical Prices

Summary

Key Stock Metrics

27.66

(April 10, 2025)

52-Week Low

121.06

(September 19, 2024)

52-Week High

121.06

(September 19, 2024)

All-Time High

32.84

(June 30, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2020-06-12 20.80 28.59 17.80 26.15 3627331
2020-06-15 23.56 31.90 23.50 28.52 526759
2020-06-16 29.79 34.87 29.52 32.90 523095
2020-06-17 34.96 35.00 32.00 34.00 463674
2020-06-18 33.48 34.65 32.00 34.07 102025
2020-06-19 33.41 35.50 33.40 35.45 142090
2020-06-22 34.65 36.50 30.52 32.36 220730
2020-06-23 32.72 33.75 29.36 33.40 122142
2020-06-24 33.01 33.20 30.85 32.12 37467
2020-06-25 32.20 33.40 30.57 33.40 36732
2020-06-26 33.84 33.84 31.49 32.89 96223
2020-06-29 31.91 32.43 30.13 31.20 72757
2020-06-30 30.86 32.22 30.01 31.61 30708
2020-07-01 31.65 31.72 28.44 30.15 234074
2020-07-02 29.68 30.66 28.00 29.99 126807
2020-07-06 30.54 30.54 27.43 29.38 176369
2020-07-07 28.88 30.81 27.55 28.77 197563
2020-07-08 28.88 30.48 28.14 29.73 97724
2020-07-09 29.33 30.41 29.00 29.35 44252
2020-07-10 28.54 29.70 27.72 29.58 93337
2020-07-13 29.76 30.30 28.97 29.21 418973
2020-07-14 29.19 30.14 28.00 28.70 195050
2020-07-15 29.44 29.44 25.74 26.50 119567
2020-07-16 26.34 27.48 25.11 26.61 313488
2020-07-17 26.55 29.00 25.58 29.00 153756
2020-07-20 28.76 32.00 28.50 31.01 93341
2020-07-21 30.80 33.58 30.80 33.49 141313
2020-07-22 33.30 33.30 30.11 31.73 50277
2020-07-23 31.35 34.20 30.12 32.50 102018
2020-07-24 32.15 33.16 30.03 30.82 98986
2020-07-27 30.69 32.00 29.94 31.36 23463
2020-07-28 31.84 31.92 28.11 29.03 68587
2020-07-29 28.51 31.67 28.51 30.68 48606
2020-07-30 30.20 32.83 29.81 31.98 37198
2020-07-31 32.13 34.99 31.07 31.41 72135
2020-08-03 31.55 35.00 31.25 34.65 84518
2020-08-04 34.66 36.06 32.18 33.05 93974
2020-08-05 32.94 34.86 32.20 33.72 84973
2020-08-06 33.99 35.00 32.42 33.99 95826
2020-08-07 33.99 36.50 33.21 35.31 152773
2020-08-10 35.25 43.93 35.25 38.50 320913
2020-08-11 40.00 40.00 36.63 37.48 187193
2020-08-12 38.24 41.34 36.63 40.48 48387
2020-08-13 39.53 47.70 39.00 46.39 145088
2020-08-14 46.50 51.40 46.35 50.43 123585
2020-08-17 52.83 52.83 46.00 49.09 209654
2020-08-18 49.10 51.00 46.51 49.24 151666
2020-08-19 49.23 52.60 47.41 50.69 143326
2020-08-20 49.94 54.68 48.02 54.38 141365
2020-08-21 53.76 55.04 45.01 51.39 222359
2020-08-24 51.34 52.00 46.45 51.02 157872
2020-08-25 51.01 51.01 48.03 48.85 133937
2020-08-26 48.81 50.00 48.20 48.87 78929
2020-08-27 48.96 48.96 44.50 44.99 139209
2020-08-28 45.18 47.00 42.77 44.05 171452
2020-08-31 44.49 47.00 41.17 45.28 196094
2020-09-01 45.12 45.69 42.79 43.68 122637
2020-09-02 43.60 44.08 42.02 43.15 109351
2020-09-03 42.94 43.68 37.95 40.00 121551
2020-09-04 39.62 41.36 36.58 38.85 94292
2020-09-08 38.15 38.15 35.25 35.94 136788
2020-09-09 36.08 38.04 35.93 36.82 271232
2020-09-10 36.75 37.51 36.01 37.13 192944
2020-09-11 37.50 40.90 37.05 39.56 277276
2020-09-14 40.88 42.88 39.72 41.52 331777
2020-09-15 41.71 43.99 40.89 42.51 263961
2020-09-16 43.19 50.35 41.72 48.38 552832
2020-09-17 47.13 51.84 45.39 49.42 447072
2020-09-18 48.89 52.15 48.89 50.47 3294148
2020-09-21 49.07 53.18 47.28 52.48 537810
2020-09-22 53.18 55.75 52.73 55.22 473290
2020-09-23 54.59 58.48 52.01 55.40 396423
2020-09-24 55.27 55.93 50.18 50.53 208383
2020-09-25 50.29 53.94 50.17 52.00 223367
2020-09-28 52.70 52.86 50.99 51.81 121815
2020-09-29 52.26 53.40 51.40 51.50 170368
2020-09-30 51.67 52.05 49.34 49.38 248817
2020-10-01 49.70 50.77 47.25 47.65 124996
2020-10-02 46.75 49.52 45.29 48.85 104510
2020-10-05 49.27 50.34 47.02 49.14 102558
2020-10-06 49.32 52.95 48.84 51.74 111372
2020-10-07 52.11 53.72 49.91 50.10 269082
2020-10-08 50.42 52.32 48.26 48.89 303945
2020-10-09 49.13 51.76 47.77 48.60 218351
2020-10-12 48.47 49.63 47.30 48.00 67548
2020-10-13 47.98 50.47 47.80 49.87 65286
2020-10-14 49.67 51.50 48.11 48.52 69358
2020-10-15 48.00 50.60 47.85 49.41 79863
2020-10-16 49.00 51.12 49.00 49.68 142563
2020-10-19 49.71 52.28 46.25 46.89 115637
2020-10-20 46.82 46.84 42.34 43.31 117128
2020-10-21 43.48 45.33 41.51 41.98 60088
2020-10-22 42.20 43.14 41.57 42.92 54253
2020-10-23 42.91 44.11 42.25 43.55 53215
2020-10-26 42.93 45.79 41.96 42.10 62758
2020-10-27 42.32 42.32 39.29 39.42 79992
2020-10-28 38.69 39.83 37.85 37.90 58439
2020-10-29 38.00 38.06 36.44 36.99 90952
2020-10-30 37.04 38.22 35.78 37.37 81952
2020-11-02 37.83 38.61 36.33 37.05 93144
2020-11-03 37.00 38.25 35.15 36.45 97263
2020-11-04 36.33 39.93 36.25 37.75 112035
2020-11-05 37.94 38.51 36.58 37.60 106235
2020-11-06 37.70 37.85 35.48 35.98 143599
2020-11-09 37.27 37.54 36.05 36.50 99349
2020-11-10 36.99 37.61 35.01 36.71 124839
2020-11-11 36.75 37.85 35.55 36.58 229709
2020-11-12 36.52 38.44 36.22 37.04 79749
2020-11-13 37.15 38.69 37.00 38.00 240786
2020-11-16 38.65 38.65 36.05 36.71 199277
2020-11-17 36.25 37.96 33.15 36.50 228900
2020-11-18 36.25 37.08 32.52 33.19 158207
2020-11-19 33.15 35.61 32.06 34.98 966782
2020-11-20 34.50 35.10 33.34 34.72 145773
2020-11-23 34.99 35.34 33.97 34.89 332294
2020-11-24 35.00 35.86 34.32 34.60 424644
2020-11-25 34.83 34.83 33.55 33.94 115298
2020-11-27 34.05 34.84 34.05 34.64 71176
2020-11-30 34.80 34.82 31.57 32.10 563395
2020-12-01 32.27 32.27 28.09 28.63 401028
2020-12-02 28.62 31.62 28.62 31.29 281379
2020-12-03 31.10 31.10 28.72 30.00 342617
2020-12-04 30.07 33.22 29.76 31.47 283734
2020-12-07 31.39 32.76 31.12 31.96 186761
2020-12-08 31.87 32.95 30.54 32.80 290798
2020-12-09 31.62 32.31 28.13 28.16 354856
2020-12-10 27.66 28.00 26.19 26.99 226026
2020-12-11 27.50 32.25 27.10 31.00 566564
2020-12-14 33.04 33.74 31.13 33.26 461260
2020-12-15 33.00 33.17 31.89 32.47 402671
2020-12-16 32.52 34.68 31.85 32.52 338684
2020-12-17 32.82 33.75 30.26 31.94 497757
2020-12-18 32.12 33.68 30.18 30.51 1816547
2020-12-21 29.80 30.50 28.07 29.81 308907
2020-12-22 29.89 31.92 28.77 28.90 335668
2020-12-23 28.10 29.20 26.82 28.73 350611
2020-12-24 28.90 29.14 27.60 27.96 80668
2020-12-28 28.24 29.98 27.85 28.53 219188
2020-12-29 28.84 29.24 27.19 28.03 149749
2020-12-30 29.02 29.58 27.56 28.96 141776
2020-12-31 28.95 28.95 26.19 26.57 301305
2021-01-04 26.72 27.67 25.60 27.01 332441
2021-01-05 27.20 28.29 27.20 27.36 128869
2021-01-06 29.31 30.88 28.46 29.16 416763
2021-01-07 29.20 29.82 27.33 27.51 504283
2021-01-08 28.23 28.45 25.99 26.21 361462
2021-01-11 25.95 27.08 24.64 26.82 334166
2021-01-12 26.91 27.36 25.87 26.01 203245
2021-01-13 25.88 26.55 25.25 25.80 201488
2021-01-14 25.79 26.37 25.40 25.83 145053
2021-01-15 25.85 26.15 24.69 25.70 194163
2021-01-19 26.02 26.43 24.66 25.75 437149
2021-01-20 25.74 25.89 24.11 24.71 274436
2021-01-21 25.11 25.11 23.30 23.67 235282
2021-01-22 23.38 25.63 23.25 25.14 252723
2021-01-25 25.26 26.28 24.89 26.08 219034
2021-01-26 26.60 26.60 24.53 24.72 273867
2021-01-27 24.63 25.80 23.70 24.56 269844
2021-01-28 24.76 25.34 23.84 24.12 179454
2021-01-29 24.12 24.90 23.51 24.53 266412
2021-02-01 24.74 25.00 24.11 24.76 272697
2021-02-02 24.70 25.75 24.01 25.00 428124
2021-02-03 24.80 25.42 24.05 24.15 245888
2021-02-04 24.46 24.99 23.81 24.50 165134
2021-02-05 24.66 25.09 23.81 24.04 272395
2021-02-08 24.01 26.18 23.82 26.06 531314
2021-02-09 26.60 29.10 26.50 27.90 1322747
2021-02-10 28.66 29.29 25.09 26.80 948771
2021-02-11 26.93 27.49 25.64 25.86 374440
2021-02-12 25.98 27.31 25.60 26.17 203176
2021-02-16 26.52 27.76 26.50 26.98 622658
2021-02-17 26.90 27.44 25.80 26.37 383112
2021-02-18 25.77 26.25 24.00 25.19 445319
2021-02-19 25.20 25.93 24.78 25.82 278394
2021-02-22 25.46 27.43 25.46 26.05 441108
2021-02-23 25.76 25.76 24.02 24.12 415092
2021-02-24 24.54 26.65 24.06 25.84 340517
2021-02-25 26.00 27.12 25.02 25.20 361464
2021-02-26 25.23 25.53 23.07 23.56 456061
2021-03-01 23.72 26.37 23.72 25.83 429298
2021-03-02 25.69 26.48 25.21 25.94 306604
2021-03-03 25.88 26.34 24.88 25.83 351794
2021-03-04 25.66 26.19 23.42 23.62 397755
2021-03-05 23.75 24.44 20.80 23.76 539858
2021-03-08 24.07 25.41 23.96 24.48 344699
2021-03-09 25.01 25.24 24.54 24.77 381443
2021-03-10 24.87 25.10 23.16 23.44 326561
2021-03-11 23.66 25.90 23.34 25.74 322945
2021-03-12 25.44 26.42 24.93 26.38 174462
2021-03-15 26.28 28.00 26.24 27.07 342764
2021-03-16 26.95 27.81 25.78 26.72 355560
2021-03-17 26.65 28.30 26.10 27.25 584882
2021-03-18 27.01 27.45 25.30 25.71 613184
2021-03-19 26.06 26.94 25.28 25.41 2829701
2021-03-22 25.55 25.93 23.40 23.71 584069
2021-03-23 23.39 23.54 22.35 22.79 615599
2021-03-24 22.89 23.26 21.95 22.02 285667
2021-03-25 21.59 24.66 21.35 24.53 318210
2021-03-26 24.77 24.94 23.09 23.76 161048
2021-03-29 23.49 23.49 22.43 22.73 283500
2021-03-30 19.00 19.89 17.88 18.66 1195045
2021-03-31 18.60 20.00 17.72 19.75 685337
2021-04-01 19.81 21.20 19.81 20.93 366413
2021-04-05 21.28 22.36 21.04 22.24 279456
2021-04-06 22.25 22.40 21.01 21.52 325465
2021-04-07 21.53 22.13 21.10 21.85 257345
2021-04-08 22.08 22.47 20.65 20.76 288085
2021-04-09 20.38 20.99 19.85 20.22 301918
2021-04-12 20.14 20.38 19.86 20.16 275549
2021-04-13 20.20 20.39 18.99 19.25 327212
2021-04-14 19.29 20.73 19.15 19.90 295128
2021-04-15 19.96 20.98 19.20 19.49 267116
2021-04-16 19.77 19.77 18.18 18.22 318382
2021-04-19 18.21 18.44 17.41 17.59 259770
2021-04-20 17.84 18.44 17.20 17.47 208832
2021-04-21 17.88 18.51 17.02 18.47 337228
2021-04-22 18.34 19.70 18.01 19.38 286621
2021-04-23 19.32 19.55 18.43 18.97 194836
2021-04-26 18.96 20.68 18.68 20.51 252972
2021-04-27 20.51 20.78 19.56 19.77 242647
2021-04-28 19.61 19.89 19.05 19.65 179458
2021-04-29 19.85 19.85 18.40 18.76 157392
2021-04-30 18.70 19.48 18.33 18.57 211749
2021-05-03 19.25 19.47 18.38 18.49 121539
2021-05-04 18.53 18.97 17.20 17.28 178350
2021-05-05 17.95 18.27 17.28 17.82 197858
2021-05-06 17.91 18.18 16.73 17.32 215421
2021-05-07 17.35 18.15 17.32 17.64 153449
2021-05-10 18.19 18.19 16.30 16.45 295125
2021-05-11 16.01 17.56 15.51 17.34 218571
2021-05-12 17.01 19.75 16.84 18.67 258961
2021-05-13 18.74 19.29 18.28 19.09 190282
2021-05-14 19.23 19.96 18.77 19.24 210822
2021-05-17 19.09 19.60 18.75 19.14 145430
2021-05-18 19.22 20.12 19.08 19.63 125093
2021-05-19 19.17 19.62 18.77 19.16 133423
2021-05-20 19.10 20.20 18.88 20.05 170497
2021-05-21 20.13 20.19 19.50 19.55 149184
2021-05-24 19.71 21.18 19.57 20.72 200070
2021-05-25 20.33 21.11 20.30 20.63 187306
2021-05-26 20.34 21.33 20.34 21.24 159879
2021-05-27 21.50 22.37 21.17 22.00 264871
2021-05-28 22.02 22.49 20.94 21.07 159767
2021-06-01 21.86 21.86 20.39 21.11 231700
2021-06-02 20.97 21.50 20.71 21.49 169784
2021-06-03 21.41 22.23 21.13 22.08 163185
2021-06-04 22.08 22.46 21.59 21.89 155172
2021-06-07 22.09 23.60 21.51 22.99 330000
2021-06-08 23.00 24.15 22.75 24.06 226271
2021-06-09 24.12 24.54 23.08 23.40 200336
2021-06-10 23.38 23.57 22.67 23.12 142202
2021-06-11 23.17 23.17 21.67 22.01 182446
2021-06-14 21.93 23.12 21.54 22.97 258668
2021-06-15 23.01 23.01 21.55 22.08 134582
2021-06-16 22.12 22.60 21.36 22.20 167759
2021-06-17 22.16 22.25 20.85 21.50 250694
2021-06-18 21.13 21.93 20.54 21.48 1312749
2021-06-21 21.34 22.16 21.30 21.85 233518
2021-06-22 21.91 22.00 21.02 21.34 122700
2021-06-23 21.44 21.97 21.20 21.48 158586
2021-06-24 22.22 24.31 22.20 23.41 451131
2021-06-25 23.49 24.57 23.40 24.00 2093140
2021-06-28 24.00 24.85 23.64 24.00 201555
2021-06-29 24.00 24.03 22.23 22.58 173681
2021-06-30 22.55 23.37 22.24 22.51 121306
2021-07-01 23.11 23.11 22.00 22.96 87760
2021-07-02 22.56 23.07 21.98 22.79 97940
2021-07-06 22.78 23.04 21.63 21.74 103389
2021-07-07 21.74 21.74 20.80 21.47 148458
2021-07-08 21.09 21.90 21.02 21.66 151313
2021-07-09 21.97 22.61 21.84 22.41 136539
2021-07-12 22.26 23.16 22.25 22.95 122043
2021-07-13 22.73 22.75 22.15 22.34 111257
2021-07-14 22.37 22.48 21.28 21.37 143089
2021-07-15 21.11 21.11 19.95 20.49 125410
2021-07-16 20.84 21.85 20.42 21.50 101488
2021-07-19 21.03 23.48 21.03 22.88 175508
2021-07-20 22.90 23.67 22.20 23.25 232055
2021-07-21 23.43 23.82 22.51 23.59 101106
2021-07-22 23.59 23.59 22.40 22.52 143850
2021-07-23 22.58 22.91 22.31 22.52 74109
2021-07-26 22.66 22.99 22.26 22.62 91892
2021-07-27 22.47 22.93 21.61 21.95 117068
2021-07-28 22.23 23.42 21.33 23.16 105634
2021-07-29 23.20 23.61 22.26 22.92 305161
2021-07-30 22.88 23.43 21.57 21.68 101631
2021-08-02 21.41 22.69 21.41 22.48 65814
2021-08-03 22.66 22.66 21.59 22.35 85058
2021-08-04 22.67 23.63 22.14 22.95 75627
2021-08-05 23.18 23.99 22.99 23.83 131583
2021-08-06 23.77 24.24 23.50 24.12 131483
2021-08-09 24.23 24.65 23.96 24.45 63192
2021-08-10 24.40 25.61 23.60 25.37 168971
2021-08-11 25.44 25.64 24.79 25.48 117370
2021-08-12 25.39 27.24 24.53 26.66 207251
2021-08-13 26.81 27.40 25.47 26.03 247456
2021-08-16 25.97 27.44 24.34 26.28 219732
2021-08-17 25.91 27.15 24.93 26.97 126917
2021-08-18 26.77 26.93 22.93 22.99 330077
2021-08-19 22.62 22.89 19.52 20.26 360191
2021-08-20 20.27 21.64 19.94 21.43 132631
2021-08-23 21.65 23.42 21.60 23.39 188211
2021-08-24 23.36 24.06 22.60 23.92 111954
2021-08-25 23.99 25.92 22.85 24.15 226317
2021-08-26 24.06 26.16 24.06 25.00 212160
2021-08-27 25.19 26.76 24.92 26.64 256183
2021-08-30 26.60 27.21 25.69 26.50 139412
2021-08-31 26.46 27.14 25.57 26.23 187262
2021-09-01 25.99 27.08 25.45 26.92 150388
2021-09-02 27.06 27.20 26.05 26.62 128968
2021-09-03 26.51 26.63 25.21 25.66 134514
2021-09-07 25.57 27.04 25.57 25.90 211631
2021-09-08 26.03 26.03 24.58 25.25 119010
2021-09-09 25.37 26.86 25.33 25.99 165321
2021-09-10 26.18 26.74 25.58 26.16 104869
2021-09-13 26.23 27.22 25.53 26.59 160731
2021-09-14 26.82 26.98 25.75 25.92 128488
2021-09-15 25.99 26.91 25.37 26.45 233804
2021-09-16 26.33 26.55 25.79 26.37 191895
2021-09-17 26.53 26.55 25.27 25.36 1128350
2021-09-20 24.80 25.68 24.68 25.59 169163
2021-09-21 25.88 26.03 24.73 25.27 95980
2021-09-22 25.45 26.21 24.90 26.02 78444
2021-09-23 26.09 26.22 25.32 26.18 68488
2021-09-24 25.81 26.43 25.21 25.78 89832
2021-09-27 25.92 26.55 25.78 26.18 131490
2021-09-28 26.07 26.33 25.28 25.74 121052
2021-09-29 26.06 26.33 25.62 25.74 99976
2021-09-30 25.81 26.36 25.16 25.37 387307
2021-10-01 25.42 26.36 24.62 26.23 203611
2021-10-04 26.07 26.14 24.66 25.50 148476
2021-10-05 25.38 25.45 24.00 24.12 220488
2021-10-06 23.74 24.29 23.43 23.94 125410
2021-10-07 23.99 25.12 23.94 24.91 144052
2021-10-08 24.82 24.87 24.03 24.15 92088
2021-10-11 24.03 25.01 24.03 24.73 68691
2021-10-12 24.77 25.13 24.74 24.91 101077
2021-10-13 24.91 25.27 23.94 24.30 106510
2021-10-14 24.55 25.55 24.28 24.83 127823
2021-10-15 25.39 25.62 24.23 24.41 119429
2021-10-18 24.41 24.44 23.06 23.27 125643
2021-10-19 23.29 23.60 23.05 23.21 111475
2021-10-20 23.15 23.26 22.10 22.32 137503
2021-10-21 22.25 22.60 22.01 22.52 75629
2021-10-22 22.50 22.81 22.08 22.71 62234
2021-10-25 23.19 23.19 22.15 22.67 111950
2021-10-26 22.74 22.92 22.48 22.65 100788
2021-10-27 22.61 22.75 21.63 22.02 95458
2021-10-28 22.08 23.54 21.67 23.28 151246
2021-10-29 24.31 24.31 22.91 23.40 96915
2021-11-01 23.55 25.15 23.04 24.99 214420
2021-11-02 24.96 25.60 24.60 25.16 95349
2021-11-03 25.20 25.49 23.57 25.00 162895
2021-11-04 24.98 25.39 24.48 24.95 98193
2021-11-05 25.08 25.68 24.69 25.31 106879
2021-11-08 25.48 25.56 24.89 25.06 52652
2021-11-09 25.01 25.14 24.39 24.91 65599
2021-11-10 24.82 25.21 24.26 24.67 94266
2021-11-11 24.54 25.85 24.34 25.76 51352
2021-11-12 25.19 26.45 24.76 26.45 100105
2021-11-15 24.23 26.31 24.23 26.08 76492
2021-11-16 26.07 26.21 25.51 25.80 146644
2021-11-17 25.62 25.93 24.87 25.01 108082
2021-11-18 25.17 25.43 24.03 24.53 142318
2021-11-19 24.30 24.50 22.59 22.71 154327
2021-11-22 22.79 22.89 21.70 21.81 122820
2021-11-23 21.72 21.84 20.55 21.17 237510
2021-11-24 20.87 21.54 20.31 21.14 102184
2021-11-26 20.55 21.32 19.66 19.86 178019
2021-11-29 20.37 20.67 19.58 19.81 190968
2021-11-30 19.94 20.55 19.24 20.38 180690
2021-12-01 20.92 21.29 20.35 20.46 350419
2021-12-02 20.35 20.55 19.66 20.40 155066
2021-12-03 20.43 20.83 19.12 19.32 201659
2021-12-06 19.56 20.33 18.90 20.18 159977
2021-12-07 20.52 22.00 19.70 21.52 184424
2021-12-08 21.54 22.20 20.87 21.98 84208
2021-12-09 21.73 22.50 21.23 21.39 137427
2021-12-10 21.15 22.48 21.15 21.74 128387
2021-12-13 21.53 22.13 20.85 21.59 182100
2021-12-14 21.24 21.72 20.82 21.56 151857
2021-12-15 21.61 22.42 20.41 22.39 412990
2021-12-16 22.50 23.02 21.01 21.22 177447
2021-12-17 21.34 22.60 20.77 22.16 654051
2021-12-20 21.67 22.66 21.24 22.61 182405
2021-12-21 22.87 23.07 22.45 23.02 153133
2021-12-22 22.98 23.72 22.69 23.50 179161
2021-12-23 23.60 24.26 23.25 24.16 132814
2021-12-27 24.29 24.29 22.93 23.09 136926
2021-12-28 22.79 23.47 22.18 22.26 120091
2021-12-29 22.71 25.37 22.71 24.04 248596
2021-12-30 23.93 25.48 23.41 25.45 264577
2021-12-31 25.36 25.60 23.51 23.79 276257
2022-01-03 23.80 26.36 23.55 26.28 309488
2022-01-04 26.19 26.60 25.28 25.38 292833
2022-01-05 24.85 25.71 23.77 23.91 212852
2022-01-06 24.90 25.54 23.94 24.65 261037
2022-01-07 24.53 24.86 23.62 23.79 189449
2022-01-10 23.11 23.42 21.72 22.76 211285
2022-01-11 22.62 23.75 22.26 23.61 76211
2022-01-12 23.71 23.84 21.96 22.00 121896
2022-01-13 20.16 20.45 19.50 19.91 2380748
2022-01-14 19.44 19.62 17.86 19.43 602431
2022-01-18 19.16 19.16 18.00 18.14 446666
2022-01-19 17.97 18.75 17.44 17.63 407763
2022-01-20 17.90 18.17 17.40 17.76 330243
2022-01-21 17.62 18.22 17.00 17.46 374095
2022-01-24 17.50 18.28 16.78 18.19 452128
2022-01-25 17.79 18.26 17.17 17.91 286995
2022-01-26 18.26 18.75 17.43 17.51 269075
2022-01-27 17.75 17.94 17.33 17.53 361908
2022-01-28 17.52 18.13 16.86 17.83 286166
2022-01-31 17.82 19.09 17.73 19.04 357574
2022-02-01 19.23 19.47 18.51 19.23 284526
2022-02-02 18.86 19.26 18.01 18.57 269465
2022-02-03 18.26 18.60 17.69 18.00 285830
2022-02-04 18.01 18.34 17.52 17.92 231423
2022-02-07 17.88 19.04 17.88 18.76 503519
2022-02-08 18.89 19.09 18.32 19.00 178944
2022-02-09 19.18 20.04 19.18 20.01 486626
2022-02-10 19.42 20.43 19.42 19.99 418626
2022-02-11 19.99 20.48 19.64 19.76 216203
2022-02-14 19.80 20.13 19.32 19.85 232899
2022-02-15 20.07 21.16 19.82 20.71 194308
2022-02-16 20.31 20.93 19.73 20.46 236516
2022-02-17 20.04 20.78 19.72 20.62 217052
2022-02-18 20.57 21.23 20.09 20.38 233884
2022-02-22 20.31 21.10 19.89 20.50 234320
2022-02-23 20.78 20.78 20.15 20.24 178876
2022-02-24 18.54 22.67 18.54 22.60 467750
2022-02-25 22.74 23.09 21.89 22.60 261591
2022-02-28 22.45 23.31 21.99 23.17 231508
2022-03-01 22.02 24.31 22.02 23.84 381267
2022-03-02 23.59 24.95 23.52 24.79 221688
2022-03-03 24.81 24.81 23.11 23.48 165394
2022-03-04 23.08 23.89 22.79 22.93 167636
2022-03-07 22.69 23.78 22.69 23.12 174399
2022-03-08 23.22 23.76 22.57 22.78 122704
2022-03-09 23.25 24.70 22.82 24.53 160000
2022-03-10 24.04 25.03 23.97 24.93 111765
2022-03-11 25.31 25.81 24.26 24.29 115331
2022-03-14 24.29 25.06 23.56 24.06 165099
2022-03-15 24.39 24.98 24.10 24.89 135089
2022-03-16 25.15 26.29 24.51 26.26 249470
2022-03-17 26.01 26.40 25.64 26.36 230172
2022-03-18 26.34 26.55 25.60 26.00 674483
2022-03-21 25.70 25.70 24.55 24.73 191112
2022-03-22 24.75 25.68 24.19 25.26 183545
2022-03-23 24.91 25.47 24.20 24.27 100385
2022-03-24 24.27 24.49 23.89 24.47 118302
2022-03-25 24.30 24.58 23.78 23.96 95978
2022-03-28 23.91 23.92 22.85 23.56 105708
2022-03-29 23.75 24.81 23.41 24.74 124635
2022-03-30 24.67 25.60 23.83 24.07 155702
2022-03-31 24.19 25.16 24.05 24.15 126298
2022-04-01 24.26 24.81 23.21 23.81 379727
2022-04-04 23.62 26.21 23.62 25.50 1484565
2022-04-05 25.59 26.22 25.50 25.68 842176
2022-04-06 25.43 26.52 25.41 26.40 399513
2022-04-07 26.25 26.69 26.11 26.58 267055
2022-04-08 26.52 26.75 25.45 25.66 292928
2022-04-11 25.29 25.29 24.67 24.79 139453
2022-04-12 25.12 25.81 24.71 24.95 99822
2022-04-13 24.78 26.02 24.78 25.43 152378
2022-04-14 25.45 25.51 24.27 24.53 297350
2022-04-18 24.49 24.49 23.29 23.58 255170
2022-04-19 23.72 24.49 23.10 23.25 279451
2022-04-20 23.50 23.63 22.56 23.27 242783
2022-04-21 23.41 23.46 22.63 23.20 618588
2022-04-22 22.87 25.50 22.79 25.00 322452
2022-04-25 25.02 26.29 25.02 25.80 372360
2022-04-26 25.52 25.65 24.45 24.90 252510
2022-04-27 24.83 25.39 24.30 24.38 314901
2022-04-28 24.56 24.69 23.49 24.36 217038
2022-04-29 24.07 24.98 24.01 24.21 247482
2022-05-02 24.17 25.14 23.83 25.10 269251
2022-05-03 25.05 26.04 24.70 25.90 216382
2022-05-04 25.76 26.45 24.29 26.30 344331
2022-05-05 25.99 26.11 24.14 24.56 178525
2022-05-06 24.17 25.21 23.97 24.27 204421
2022-05-09 23.93 24.49 21.23 21.41 458724
2022-05-10 22.09 22.31 20.85 21.51 662474
2022-05-11 21.48 22.53 20.79 21.51 363476
2022-05-12 21.47 22.73 21.47 22.09 373485
2022-05-13 22.60 24.11 22.60 23.53 204758
2022-05-16 23.33 24.78 23.08 24.54 238295
2022-05-17 25.00 25.44 24.51 25.27 345477
2022-05-18 24.52 25.48 23.35 24.03 299954
2022-05-19 23.95 25.38 23.95 25.32 274496
2022-05-20 25.50 26.29 25.13 26.22 261532
2022-05-23 26.35 26.69 25.60 26.56 346483
2022-05-24 26.42 26.42 25.43 26.20 279998
2022-05-25 25.96 26.07 24.88 25.62 144478
2022-05-26 25.51 26.00 25.02 25.86 197515
2022-05-27 26.05 26.29 25.18 26.09 213197
2022-05-31 26.26 26.26 23.67 23.99 779796
2022-06-01 24.05 24.34 22.00 22.70 344386
2022-06-02 22.41 22.92 21.73 22.00 273269
2022-06-03 21.89 22.20 21.55 21.90 417845
2022-06-06 22.19 22.56 19.73 19.86 470743
2022-06-07 19.58 20.34 19.23 19.80 443161
2022-06-08 19.61 21.07 19.10 20.67 1391226
2022-06-09 20.55 20.55 18.92 19.03 296819
2022-06-10 18.62 19.65 18.39 18.84 413849
2022-06-13 18.23 18.32 17.53 18.30 485565
2022-06-14 18.10 18.42 17.52 17.68 269956
2022-06-15 17.93 18.91 17.59 18.70 453798
2022-06-16 18.35 18.85 17.44 18.74 311328
2022-06-17 18.91 20.52 18.91 20.19 862651
2022-06-21 20.43 21.49 19.04 20.36 325434
2022-06-22 20.05 21.12 19.78 20.56 293008
2022-06-23 20.73 21.12 20.06 20.90 452013
2022-06-24 21.01 21.37 19.37 19.50 1745265
2022-06-27 19.53 20.86 19.43 20.52 423815
2022-06-28 20.64 21.06 20.37 20.84 378712
2022-06-29 20.75 20.96 20.33 20.70 180837
2022-06-30 20.39 21.84 19.78 21.76 404285
2022-07-01 22.03 22.09 21.13 21.69 311504
2022-07-05 21.30 23.38 21.21 23.31 357776
2022-07-06 23.35 23.82 22.68 22.81 227297
2022-07-07 22.95 23.95 22.72 23.91 404662
2022-07-08 23.61 24.30 23.49 23.85 274419
2022-07-11 23.59 23.78 22.64 22.99 221335
2022-07-12 22.89 23.62 21.85 22.77 489119
2022-07-13 22.61 24.53 22.45 24.36 261189
2022-07-14 24.11 24.78 23.67 24.49 193306
2022-07-15 24.88 24.91 23.86 24.89 192255
2022-07-18 25.00 25.00 23.07 23.98 319605
2022-07-19 24.19 24.69 23.95 24.59 303933
2022-07-20 24.62 25.24 24.16 24.76 232665
2022-07-21 24.63 25.02 24.47 24.98 117418
2022-07-22 24.90 24.90 22.75 22.81 225370
2022-07-25 22.72 23.44 22.38 23.38 118783
2022-07-26 23.46 23.94 22.93 23.75 495629
2022-07-27 23.79 25.14 23.48 24.81 281842
2022-07-28 24.46 25.24 23.58 23.70 218573
2022-07-29 23.48 23.87 22.81 23.08 236469
2022-08-01 22.82 23.48 22.39 22.83 260589
2022-08-02 22.91 24.21 22.58 23.83 171421
2022-08-03 24.25 25.23 24.06 24.49 221604
2022-08-04 24.84 25.72 24.28 25.62 775951
2022-08-05 25.48 26.14 24.97 25.93 296713
2022-08-08 26.09 26.12 24.95 25.92 210807
2022-08-09 25.86 26.15 25.10 26.03 391280
2022-08-10 25.85 26.50 25.40 26.38 349793
2022-08-11 26.45 26.61 25.00 25.36 233681
2022-08-12 25.48 26.45 25.47 26.36 259564
2022-08-15 26.31 26.64 25.21 26.04 254708
2022-08-16 25.89 25.89 25.07 25.42 266315
2022-08-17 25.22 25.49 24.95 25.04 377605
2022-08-18 24.76 26.24 24.44 26.16 627991
2022-08-19 25.97 26.50 25.56 26.00 700228
2022-08-22 25.88 26.13 25.68 26.04 265997
2022-08-23 26.10 26.75 25.90 26.61 449213
2022-08-24 26.74 27.69 26.36 27.18 734615
2022-08-25 27.40 28.00 27.04 27.99 491618
2022-08-26 28.00 28.00 26.80 27.80 651102
2022-08-29 27.57 28.38 27.30 27.90 290060
2022-08-30 27.82 28.06 25.86 26.14 286630
2022-08-31 26.11 26.59 25.54 26.16 461856
2022-09-01 26.12 26.13 25.11 25.73 233973
2022-09-02 26.08 26.59 25.78 26.38 365694
2022-09-06 26.82 27.32 25.83 25.86 389685
2022-09-07 25.70 27.59 25.35 27.50 519757
2022-09-08 27.34 28.38 27.15 28.24 910238
2022-09-09 27.82 28.54 27.82 28.29 468373
2022-09-12 28.41 28.89 28.10 28.43 337455
2022-09-13 28.09 28.67 27.89 28.53 573110
2022-09-14 28.63 29.73 28.14 28.46 470933
2022-09-15 28.26 28.61 27.65 28.22 998010
2022-09-16 27.83 28.15 25.69 26.13 1270872
2022-09-19 25.75 26.59 25.39 26.01 373111
2022-09-20 25.85 26.23 25.00 25.56 250890
2022-09-21 25.77 25.89 24.89 24.99 260256
2022-09-22 24.66 25.17 24.14 24.96 244154
2022-09-23 24.75 25.00 24.03 24.84 267902
2022-09-26 24.84 25.42 23.94 24.03 402547
2022-09-27 24.39 24.58 23.60 24.42 340951
2022-09-28 24.51 25.12 24.03 24.99 369768
2022-09-29 24.85 25.39 24.52 24.77 332810
2022-09-30 24.36 25.29 23.65 24.00 1112014
2022-10-03 24.50 24.80 24.14 24.23 585022
2022-10-04 24.40 24.50 22.14 23.57 741033
2022-10-05 23.29 24.27 22.97 24.00 1230247
2022-10-06 23.95 24.13 23.27 23.43 602610
2022-10-07 23.41 24.48 23.41 24.08 839280
2022-10-10 23.66 24.20 23.43 23.87 300449
2022-10-11 23.78 25.84 23.45 24.91 917643
2022-10-12 24.89 25.52 24.44 25.00 464479
2022-10-13 24.55 25.27 24.04 25.15 815384
2022-10-14 25.27 25.92 24.54 24.56 348273
2022-10-17 24.68 26.36 24.39 25.87 642290
2022-10-18 25.90 26.13 24.85 24.92 297064
2022-10-19 24.70 24.87 22.42 22.63 383792
2022-10-20 22.52 22.72 22.01 22.23 404565
2022-10-21 22.15 22.33 20.49 20.58 659981
2022-10-24 35.15 36.10 32.99 33.00 14494422
2022-10-25 33.39 36.87 33.22 34.86 4725322
2022-10-26 35.60 42.28 35.51 40.80 11051809
2022-10-27 40.80 41.70 37.80 41.14 3486153
2022-10-28 41.12 43.65 40.65 43.36 3303762
2022-10-31 43.16 45.60 42.52 43.61 1825764
2022-11-01 44.04 46.03 43.53 45.00 1374645
2022-11-02 44.65 45.13 42.24 42.52 976710
2022-11-03 42.49 45.42 42.28 44.82 804944
2022-11-04 44.65 44.70 42.25 42.99 983890
2022-11-07 42.77 45.09 42.77 43.35 932941
2022-11-08 43.87 45.20 42.56 44.80 1290201
2022-11-09 44.33 45.31 43.18 43.32 689066
2022-11-10 44.73 46.57 44.10 44.77 1220574
2022-11-11 44.87 45.82 43.71 44.42 853053
2022-11-14 44.40 46.00 43.98 44.04 920005
2022-11-15 44.87 44.89 42.97 44.04 720102
2022-11-16 43.89 44.79 43.27 43.35 583257
2022-11-17 43.33 43.81 40.10 43.26 727480
2022-11-18 43.78 44.25 43.01 44.04 747062
2022-11-21 44.04 45.02 43.43 44.64 726126
2022-11-22 44.72 44.72 43.37 44.17 444973
2022-11-23 44.04 44.66 43.38 44.18 430894
2022-11-25 44.08 44.47 43.67 44.00 156054
2022-11-28 44.11 47.67 43.55 44.03 1502897
2022-11-29 44.04 45.50 43.73 45.02 796910
2022-11-30 45.39 46.73 44.88 46.06 1490886
2022-12-01 46.06 46.68 44.20 45.50 926446
2022-12-02 45.43 46.14 44.76 44.91 614006
2022-12-05 44.94 45.25 43.39 44.33 673517
2022-12-06 44.49 44.58 43.03 43.22 739675
2022-12-07 43.15 43.60 41.14 43.23 833651
2022-12-08 43.28 44.68 42.39 43.97 397699
2022-12-09 43.94 44.93 42.30 42.39 442247
2022-12-12 42.75 44.54 42.45 44.18 602162
2022-12-13 44.54 46.24 44.54 45.37 872784
2022-12-14 45.51 46.35 45.22 45.72 838097
2022-12-15 46.12 46.36 45.04 45.48 938372
2022-12-16 45.36 46.25 44.81 45.80 3361899
2022-12-19 45.64 45.99 42.73 42.87 830330
2022-12-20 42.51 45.15 42.51 44.94 978121
2022-12-21 45.04 46.60 43.51 46.48 1199140
2022-12-22 46.15 47.91 45.90 47.65 817087
2022-12-23 47.33 48.19 45.93 46.67 787471
2022-12-27 46.41 47.01 45.07 45.41 439288
2022-12-28 45.68 46.47 45.25 46.20 441502
2022-12-29 46.37 47.90 46.24 47.42 955324
2022-12-30 47.17 48.14 46.19 47.95 849459
2023-01-03 48.82 49.31 46.59 47.20 729517
2023-01-04 47.44 49.00 46.65 46.86 518472
2023-01-05 46.80 47.01 45.49 46.06 923174
2023-01-06 46.29 47.39 45.52 46.65 599884
2023-01-09 46.88 46.89 45.78 45.92 741271
2023-01-10 45.78 46.60 45.56 45.94 466034
2023-01-11 45.50 45.58 40.51 42.68 1156488
2023-01-12 42.56 44.70 41.17 43.94 998862
2023-01-13 43.72 44.90 43.58 44.62 758547
2023-01-17 44.05 45.11 44.05 44.93 868647
2023-01-18 45.26 45.60 44.06 44.56 586376
2023-01-19 44.59 45.14 43.82 44.15 612116
2023-01-20 44.70 45.38 44.25 45.10 746061
2023-01-23 45.27 46.15 44.88 45.00 673492
2023-01-24 44.85 45.73 44.31 45.13 502904
2023-01-25 45.00 46.70 43.65 46.69 700995
2023-01-26 47.00 47.54 46.15 46.89 443199
2023-01-27 46.94 47.69 46.09 46.17 346422
2023-01-30 45.90 46.21 44.29 44.32 473748
2023-01-31 44.41 45.58 44.11 45.35 664241
2023-02-01 45.49 45.73 43.77 44.44 409188
2023-02-02 44.36 45.52 43.80 45.50 1009273
2023-02-03 45.10 46.58 44.85 45.25 477739
2023-02-06 45.21 45.87 44.20 45.20 739574
2023-02-07 45.26 45.64 44.66 45.48 414759
2023-02-08 45.57 46.16 44.57 45.17 399960
2023-02-09 45.54 45.54 44.05 44.05 391724
2023-02-10 44.00 44.31 42.91 43.75 367958
2023-02-13 43.90 44.18 42.94 43.04 609629
2023-02-14 42.81 43.72 42.41 42.62 465126
2023-02-15 42.53 43.21 42.26 43.15 467033
2023-02-16 42.93 44.09 42.27 43.58 386952
2023-02-17 43.76 44.82 43.43 44.22 514893
2023-02-21 43.81 44.67 43.81 44.05 648813
2023-02-22 44.00 44.21 42.63 43.00 551632
2023-02-23 43.23 43.78 42.59 42.93 543614
2023-02-24 42.54 43.50 41.49 41.70 423405
2023-02-27 41.77 42.62 41.64 42.30 565997
2023-02-28 40.00 41.13 37.68 40.97 1186654
2023-03-01 41.24 42.43 40.85 41.67 614310
2023-03-02 41.35 41.79 40.84 41.49 684826
2023-03-03 41.61 42.65 41.32 42.54 498405
2023-03-06 42.17 43.00 41.03 41.24 894041
2023-03-07 41.18 41.50 40.75 40.86 435711
2023-03-08 40.82 41.30 39.91 41.14 927180
2023-03-09 41.29 41.29 38.00 38.45 626055
2023-03-10 38.37 39.00 37.16 37.82 873281
2023-03-13 37.59 39.03 36.59 37.78 735292
2023-03-14 38.50 39.86 38.39 39.33 702123
2023-03-15 38.75 39.25 38.09 38.90 508271
2023-03-16 38.52 38.86 37.56 38.17 491673
2023-03-17 38.17 38.62 37.22 37.59 1691937
2023-03-20 37.78 39.00 37.17 38.70 749001
2023-03-21 38.83 39.25 37.88 37.93 736534
2023-03-22 37.89 38.38 37.05 37.08 874244
2023-03-23 37.55 38.09 37.11 37.88 1305719
2023-03-24 37.66 38.28 37.35 37.84 486079
2023-03-27 37.66 38.11 37.20 37.71 475405
2023-03-28 37.55 37.88 36.41 36.69 749369
2023-03-29 37.00 38.03 36.58 36.85 602747
2023-03-30 36.66 36.86 35.76 36.27 773698
2023-03-31 36.57 37.55 36.48 37.48 1065978
2023-04-03 37.33 38.46 36.84 37.99 731729
2023-04-04 37.89 37.97 36.89 37.52 765602
2023-04-05 37.30 37.70 36.90 37.63 757328
2023-04-06 37.73 38.26 36.30 36.46 1106007
2023-04-10 36.24 36.40 35.53 36.21 730408
2023-04-11 36.37 36.78 34.30 34.66 995201
2023-04-12 34.81 35.40 34.11 34.79 718006
2023-04-13 34.95 36.70 34.57 36.51 512592
2023-04-14 36.49 36.93 35.53 36.50 660880
2023-04-17 42.04 44.74 40.00 42.34 3539651
2023-04-18 43.52 44.46 40.74 44.10 1883745
2023-04-19 43.86 47.09 43.56 45.79 5848863
2023-04-20 45.68 46.34 44.89 45.39 1643332
2023-04-21 45.12 45.61 44.31 45.12 2582352
2023-04-24 45.00 45.00 43.11 43.38 1057807
2023-04-25 43.28 44.89 42.57 43.41 1193217
2023-04-26 43.27 43.47 41.65 42.00 766259
2023-04-27 41.98 42.62 41.57 42.22 944275
2023-04-28 42.60 43.16 41.60 42.83 1366583
2023-05-01 43.00 48.93 42.98 48.26 1896237
2023-05-02 48.22 49.44 46.81 47.04 1105517
2023-05-03 47.80 49.86 46.59 49.49 1041486
2023-05-04 49.58 50.07 48.14 49.38 545587
2023-05-05 49.79 51.67 49.56 51.40 768741
2023-05-08 51.45 51.96 49.68 50.89 840560
2023-05-09 52.39 54.84 52.14 53.31 830399
2023-05-10 54.00 54.04 51.53 52.33 834086
2023-05-11 51.98 52.47 49.47 50.05 868087
2023-05-12 50.21 50.21 48.61 49.48 527464
2023-05-15 49.87 50.80 49.51 50.36 590821
2023-05-16 49.52 49.52 47.55 48.25 1050112
2023-05-17 47.95 48.61 47.48 48.18 716609
2023-05-18 47.60 48.75 47.51 48.63 639259
2023-05-19 49.46 49.65 47.89 48.23 519239
2023-05-22 48.51 49.88 48.08 49.48 443727
2023-05-23 49.08 50.98 49.08 50.50 996073
2023-05-24 50.09 51.41 49.19 50.94 843695
2023-05-25 50.98 50.98 48.39 48.59 559698
2023-05-26 48.46 49.46 48.01 48.97 383370
2023-05-30 49.05 49.60 48.18 48.78 418290
2023-05-31 48.92 50.13 48.32 49.52 865446
2023-06-01 49.47 50.34 48.61 50.30 355998
2023-06-02 50.97 51.46 49.46 50.73 419541
2023-06-05 50.27 51.85 50.01 50.92 434429
2023-06-06 50.85 52.02 50.56 51.89 508931
2023-06-07 52.03 52.09 50.47 51.25 463747
2023-06-08 51.00 51.45 50.57 50.96 330090
2023-06-09 50.91 51.35 50.05 50.56 323026
2023-06-12 50.72 53.08 50.72 51.89 734036
2023-06-13 51.73 53.64 51.36 53.08 490465
2023-06-14 52.87 53.38 51.38 52.40 524830
2023-06-15 52.30 52.59 51.76 52.14 414756
2023-06-16 52.66 53.38 50.87 51.15 1382560
2023-06-20 51.10 53.24 50.37 53.09 517505
2023-06-21 52.77 53.89 52.34 53.01 457671
2023-06-22 52.78 54.58 52.17 54.07 953082
2023-06-23 53.58 54.97 53.58 54.06 2791896
2023-06-26 53.70 54.61 49.31 49.45 1027224
2023-06-27 49.62 51.31 48.43 51.05 849080
2023-06-28 51.05 52.48 50.87 51.44 631358
2023-06-29 51.17 51.24 48.00 48.51 832201
2023-06-30 49.31 50.28 48.73 49.94 844952
2023-07-03 49.69 49.92 48.57 49.21 233060
2023-07-05 49.27 49.87 48.41 48.45 420389
2023-07-06 47.96 48.25 46.28 47.02 504917
2023-07-07 47.03 47.69 46.02 46.57 533612
2023-07-10 46.45 48.01 46.45 47.61 510543
2023-07-11 46.29 47.31 46.29 46.59 405614
2023-07-12 47.36 47.94 46.59 47.87 493534
2023-07-13 47.87 49.24 47.70 48.44 413458
2023-07-14 48.42 49.65 47.77 49.64 328432
2023-07-17 49.61 51.32 47.53 47.66 660001
2023-07-18 47.60 48.05 46.01 46.70 681410
2023-07-19 46.88 47.61 46.06 46.50 324049
2023-07-20 46.55 48.03 46.11 47.86 399947
2023-07-21 48.10 49.48 48.00 48.54 564227
2023-07-24 48.55 48.96 46.19 47.29 466727
2023-07-25 47.14 47.62 46.23 47.34 356247
2023-07-26 47.16 47.36 46.38 47.08 276348
2023-07-27 47.58 47.70 46.10 46.23 371751
2023-07-28 46.58 47.99 46.23 46.70 365602
2023-07-31 46.70 48.09 46.65 48.06 348133
2023-08-01 47.70 49.41 47.57 49.31 709984
2023-08-02 48.87 50.87 48.87 50.25 650013
2023-08-03 49.95 50.75 48.39 48.82 466611
2023-08-04 48.92 50.31 47.09 49.66 357238
2023-08-07 49.93 49.93 47.56 48.17 477200
2023-08-08 48.41 49.73 47.63 48.87 418587
2023-08-09 48.00 49.40 46.73 46.95 521767
2023-08-10 46.92 47.73 46.75 47.46 473894
2023-08-11 47.46 48.27 46.79 47.21 298768
2023-08-14 46.64 46.77 45.50 46.00 457243
2023-08-15 46.03 47.62 45.71 47.49 478291
2023-08-16 47.23 47.70 46.38 47.42 466867
2023-08-17 47.31 47.83 46.32 47.42 1482826
2023-08-18 47.07 49.90 45.97 49.82 524997
2023-08-21 49.68 50.25 49.26 49.71 428620
2023-08-22 49.61 50.25 49.00 49.41 247087
2023-08-23 49.73 50.67 49.73 50.02 269797
2023-08-24 49.90 50.07 48.80 49.37 337290
2023-08-25 49.30 50.71 49.27 50.29 274510
2023-08-28 50.49 51.38 50.21 51.35 342147
2023-08-29 51.24 52.38 50.98 51.82 294893
2023-08-30 51.78 52.91 51.63 52.23 431684
2023-08-31 52.06 52.81 51.61 51.92 448293
2023-09-01 52.27 53.48 52.10 53.10 407237
2023-09-05 52.81 53.99 50.99 51.00 454889
2023-09-06 51.32 51.84 50.68 50.80 339303
2023-09-07 49.55 50.14 47.61 49.82 681442
2023-09-08 49.99 50.91 49.84 50.68 256905
2023-09-11 52.42 52.42 52.42 52.42 92279
2023-09-12 52.08 53.39 51.87 51.92 498458
2023-09-13 51.92 52.43 51.05 51.78 800923
2023-09-14 52.19 52.24 50.82 51.50 393462
2023-09-15 51.59 52.40 50.77 51.72 1693206
2023-09-18 51.65 51.97 49.99 50.79 626954
2023-09-19 50.88 51.06 49.86 50.21 359512
2023-09-20 50.28 51.11 49.68 50.35 833528
2023-09-21 49.92 52.33 49.00 52.19 750045
2023-09-22 51.82 52.63 50.78 52.45 831144
2023-09-25 52.38 52.70 50.78 50.84 1001667
2023-09-26 50.93 52.30 50.18 51.57 520800
2023-09-27 51.89 53.48 50.59 51.41 910263
2023-09-28 50.97 51.71 48.80 50.20 572353
2023-09-29 50.71 51.98 50.26 50.98 701202
2023-10-02 50.43 51.92 48.79 49.04 1168303
2023-10-03 48.60 49.22 47.29 47.45 561587
2023-10-04 47.08 48.01 46.73 47.91 494819
2023-10-05 47.77 50.10 47.69 48.95 656615
2023-10-06 48.45 49.85 47.51 48.93 564747
2023-10-09 48.79 49.38 48.31 49.14 309436
2023-10-10 49.14 50.65 48.66 49.77 583622
2023-10-11 50.22 50.45 47.91 48.07 395723
2023-10-12 48.06 49.51 45.17 45.35 900543
2023-10-13 45.22 47.21 44.20 46.00 482067
2023-10-16 46.37 47.67 45.87 46.88 377761
2023-10-17 46.23 47.66 46.15 46.49 527184
2023-10-18 46.29 46.49 45.22 46.03 491399
2023-10-19 46.14 47.31 45.74 46.50 483180
2023-10-20 46.82 47.53 45.00 46.79 496443
2023-10-23 46.57 47.58 45.76 46.90 417528
2023-10-24 47.31 48.31 47.09 48.13 381777
2023-10-25 47.57 48.87 47.57 47.98 590286
2023-10-26 47.94 49.01 45.61 48.27 571383
2023-10-27 48.22 48.22 46.62 47.00 672258
2023-10-30 47.44 48.24 46.77 47.61 421014
2023-10-31 47.37 48.59 46.94 48.10 504160
2023-11-01 48.10 48.15 46.94 47.99 591394
2023-11-02 48.47 49.41 46.73 47.80 371622
2023-11-03 48.72 51.37 48.30 50.75 1013841
2023-11-06 50.43 51.00 48.08 48.25 809392
2023-11-07 48.00 51.55 48.00 50.25 1146334
2023-11-08 50.35 51.27 48.20 50.60 744955
2023-11-09 50.90 51.22 47.66 48.04 543508
2023-11-10 48.34 48.58 46.89 48.14 415122
2023-11-13 47.53 48.81 46.16 48.42 393298
2023-11-14 48.97 50.97 48.89 49.55 910060
2023-11-15 49.01 51.74 48.95 50.80 667710
2023-11-16 50.84 51.14 49.84 50.09 661133
2023-11-17 50.22 51.84 49.95 51.46 490902
2023-11-20 51.46 52.13 50.72 51.41 479499
2023-11-21 51.25 51.77 50.75 50.76 425949
2023-11-22 51.18 51.18 48.70 49.00 362697
2023-11-24 48.74 50.07 48.24 49.33 306176
2023-11-27 49.26 50.40 48.35 50.13 373115
2023-11-28 49.22 50.16 48.81 50.08 443270
2023-11-29 50.38 51.67 49.57 49.71 502591
2023-11-30 50.25 52.60 50.04 51.77 686930
2023-12-01 51.77 53.94 50.91 53.81 599416
2023-12-04 53.78 54.98 52.74 54.18 572352
2023-12-05 54.10 54.99 53.26 53.71 438338
2023-12-06 54.00 56.47 53.41 56.25 938387
2023-12-07 56.50 57.42 55.56 56.78 631200
2023-12-08 56.79 57.21 55.78 56.67 700330
2023-12-11 56.98 58.56 55.84 57.83 896713
2023-12-12 58.01 58.34 56.26 57.30 544094
2023-12-13 57.34 59.39 55.76 59.24 964242
2023-12-14 60.16 62.06 59.13 60.59 1555220
2023-12-15 61.04 61.54 59.69 60.56 1807359
2023-12-18 60.30 60.85 59.66 60.35 431736
2023-12-19 60.63 61.78 60.29 61.26 656383
2023-12-20 61.06 62.23 59.27 59.53 704823
2023-12-21 59.70 60.66 59.13 59.36 515756
2023-12-22 60.25 61.82 59.69 61.05 743331
2023-12-26 61.37 62.83 60.87 62.31 843423
2023-12-27 62.51 63.48 62.20 63.41 711587
2023-12-28 63.13 64.04 61.21 63.31 706783
2023-12-29 63.04 63.56 62.32 62.80 601255
2024-01-02 62.01 65.97 60.61 62.94 844642
2024-01-03 63.25 63.61 61.70 62.47 505042
2024-01-04 62.88 64.52 61.74 64.34 490947
2024-01-05 62.71 63.06 53.83 59.79 2472613
2024-01-08 59.47 61.01 58.63 60.71 766891
2024-01-09 60.12 61.24 59.39 60.70 461530
2024-01-10 60.53 61.66 59.66 61.62 464794
2024-01-11 60.40 60.84 59.17 60.00 741175
2024-01-12 60.95 61.47 60.23 60.72 579523
2024-01-16 60.10 61.81 59.45 61.75 647051
2024-01-17 60.63 62.89 59.86 62.87 797872
2024-01-18 63.35 63.35 59.68 60.84 847429
2024-01-19 61.05 61.05 59.73 60.57 449578
2024-01-22 61.01 63.31 61.01 63.25 715157
2024-01-23 63.61 65.24 62.55 65.11 713115
2024-01-24 65.26 65.48 63.19 63.22 376728
2024-01-25 64.14 65.53 62.31 63.40 852207
2024-01-26 64.02 65.52 63.25 64.31 671999
2024-01-29 64.48 68.73 63.93 68.50 856481
2024-01-30 68.45 68.45 65.81 67.35 552734
2024-01-31 70.60 73.61 67.52 71.42 3935617
2024-02-01 71.69 75.84 71.58 75.53 2628062
2024-02-02 75.10 75.72 72.37 75.27 2780793
2024-02-05 74.26 75.05 72.74 74.15 1278261
2024-02-06 74.76 76.72 73.24 74.83 1062655
2024-02-07 74.94 75.37 73.37 73.46 768336
2024-02-08 73.46 75.11 73.07 74.14 721326
2024-02-09 74.28 75.59 74.28 74.81 827505
2024-02-12 75.16 76.50 74.68 76.41 935797
2024-02-13 74.14 75.74 73.21 73.91 1086970
2024-02-14 74.84 75.32 73.78 74.59 634871
2024-02-15 74.14 76.06 73.84 75.01 700625
2024-02-16 75.11 75.68 74.20 75.26 468020
2024-02-20 74.40 76.12 73.58 74.10 664881
2024-02-21 74.21 74.67 72.02 72.26 691486
2024-02-22 72.31 74.40 72.31 73.87 881419
2024-02-23 74.45 77.69 74.28 76.87 1029860
2024-02-26 76.77 79.62 76.54 78.97 823675
2024-02-27 79.20 81.65 78.85 81.05 1311338
2024-02-28 78.65 82.04 74.95 75.11 1400393
2024-02-29 76.31 76.39 73.40 73.82 1151411
2024-03-01 74.57 75.49 71.62 71.71 1005309
2024-03-04 71.85 71.98 70.49 71.55 624892
2024-03-05 71.13 72.69 70.90 71.45 712597
2024-03-06 71.61 72.42 70.51 71.20 600373
2024-03-07 71.75 72.72 70.61 71.76 534073
2024-03-08 72.53 74.19 71.89 72.69 381122
2024-03-11 72.08 72.20 70.12 70.25 439651
2024-03-12 71.52 72.50 70.63 71.62 480163
2024-03-13 71.19 73.57 70.95 73.25 661837
2024-03-14 72.32 72.61 67.65 69.28 697038
2024-03-15 68.71 69.82 67.69 69.70 1464927
2024-03-18 68.66 69.93 67.92 68.04 761994
2024-03-19 67.93 69.04 67.50 67.60 558376
2024-03-20 67.50 69.32 67.02 69.13 792049
2024-03-21 69.78 70.69 67.56 67.64 704818
2024-03-22 68.09 68.09 67.02 67.23 366085
2024-03-25 67.22 67.71 66.13 66.37 379932
2024-03-26 66.70 68.19 66.06 67.42 548809
2024-03-27 67.89 69.07 66.39 68.50 523354
2024-03-28 68.22 69.69 67.55 68.31 731552
2024-04-01 68.10 68.10 65.82 66.73 436975
2024-04-02 65.39 66.13 64.29 64.43 873439
2024-04-03 63.75 65.85 63.75 65.10 673641
2024-04-04 65.37 65.50 63.16 63.36 730850
2024-04-05 62.74 64.88 62.00 63.99 482685
2024-04-08 64.19 64.34 63.12 64.09 392315
2024-04-09 64.29 64.55 62.99 64.51 458447
2024-04-10 62.74 63.54 61.52 62.54 689090
2024-04-11 63.29 65.28 62.33 64.83 637738
2024-04-12 64.34 64.56 60.55 61.88 742859
2024-04-15 61.81 62.64 61.30 62.39 733163
2024-04-16 62.17 62.86 61.84 62.24 700213
2024-04-17 62.65 63.44 61.78 62.43 689803
2024-04-18 62.15 62.21 60.58 60.62 660971
2024-04-19 60.46 61.92 59.39 60.83 1344223
2024-04-22 61.47 63.22 60.91 61.60 627167
2024-04-23 61.79 62.56 60.83 60.88 665981
2024-04-24 61.05 61.98 59.97 60.30 701758
2024-04-25 59.59 60.09 58.10 60.06 1566189
2024-04-26 60.32 60.95 59.41 60.72 594302
2024-04-29 61.07 62.29 60.72 61.03 500655
2024-04-30 60.61 61.20 58.84 60.55 445654
2024-05-01 60.76 64.24 60.21 63.71 766795
2024-05-02 63.83 65.00 63.11 64.55 503114
2024-05-03 66.48 67.08 65.46 65.96 620649
2024-05-06 65.41 66.85 65.32 66.40 505674
2024-05-07 66.40 67.76 65.86 67.52 556995
2024-05-08 66.45 68.22 65.81 66.79 467870
2024-05-09 65.00 66.48 63.63 65.57 919834
2024-05-10 65.20 66.71 64.76 65.19 533487
2024-05-13 65.10 65.77 64.76 65.70 491979
2024-05-14 66.15 67.50 65.87 67.33 321300
2024-05-15 68.88 71.71 68.61 71.63 689074
2024-05-16 71.49 75.83 71.15 75.45 1140727
2024-05-17 75.79 75.79 73.98 74.57 688017
2024-05-20 74.65 76.00 73.88 75.93 617897
2024-05-21 75.70 75.70 73.50 73.65 550440
2024-05-22 73.84 74.00 71.26 71.36 654155
2024-05-23 71.34 71.34 68.26 69.27 577112
2024-05-24 69.72 69.84 68.51 68.76 480352
2024-05-28 69.90 69.90 67.99 68.70 439691
2024-05-29 67.66 68.34 67.21 67.92 362562
2024-05-30 68.58 70.62 67.98 70.21 827232
2024-05-31 70.87 71.61 69.43 70.27 525672
2024-06-03 70.98 73.98 70.26 72.24 601855
2024-06-04 72.61 72.68 70.44 70.94 349304
2024-06-05 71.49 73.50 70.58 73.44 484916
2024-06-06 73.10 73.29 72.26 72.51 324989
2024-06-07 71.89 72.10 70.18 70.97 376485
2024-06-10 70.49 72.22 69.90 71.88 571022
2024-06-11 71.19 72.87 71.19 72.58 414582
2024-06-12 75.01 75.70 73.27 73.93 784079
2024-06-13 73.68 75.19 72.88 74.01 287159
2024-06-14 73.06 73.96 72.56 72.94 347440
2024-06-17 72.23 73.20 70.79 71.88 548764
2024-06-18 72.10 72.80 71.16 72.25 850675
2024-06-20 71.88 74.81 71.17 72.76 561103
2024-06-21 73.37 75.06 71.94 74.94 1572161
2024-06-24 75.36 76.92 74.44 75.78 1895227
2024-06-25 75.35 76.67 74.40 74.50 584311
2024-06-26 74.05 75.34 73.00 75.05 937470
2024-06-27 75.18 79.48 74.32 78.77 1918519
2024-06-28 78.83 79.78 74.23 75.51 2763135
2024-07-01 75.43 77.45 75.21 76.94 964345
2024-07-02 76.80 77.16 75.27 76.06 508403
2024-07-03 75.97 76.85 75.50 76.26 204276
2024-07-05 76.41 78.17 75.65 77.79 373244
2024-07-08 78.92 80.34 78.47 79.35 710131
2024-07-09 79.32 81.65 79.17 80.93 888420
2024-07-10 81.30 81.58 80.37 80.98 645182
2024-07-11 82.65 83.36 81.00 81.96 901200
2024-07-12 83.12 83.51 81.99 82.39 954473
2024-07-15 82.93 84.47 82.22 84.17 1084710
2024-07-16 85.00 85.61 82.92 83.24 1173291
2024-07-17 82.10 83.00 78.59 81.37 1083791
2024-07-18 81.68 83.98 79.16 79.56 808417
2024-07-19 80.42 82.44 79.37 81.63 836669
2024-07-22 82.37 84.37 81.81 84.05 895155
2024-07-23 83.60 84.98 83.17 83.95 461649
2024-07-24 83.77 86.14 83.77 85.16 719337
2024-07-25 85.60 87.71 83.37 83.65 578476
2024-07-26 84.39 85.14 83.17 84.05 584978
2024-07-29 84.03 85.47 82.41 82.88 495499
2024-07-30 83.21 83.81 79.73 79.90 801289
2024-07-31 80.23 80.59 77.61 78.89 1152181
2024-08-01 78.80 79.73 78.08 78.59 627647
2024-08-02 76.25 77.40 74.64 75.67 1015363
2024-08-05 72.28 74.52 71.45 72.74 962677
2024-08-06 72.85 76.04 72.51 73.93 599546
2024-08-07 73.78 74.83 70.45 70.52 612658
2024-08-08 71.12 73.68 70.87 73.64 694931
2024-08-09 73.68 78.13 73.64 77.89 769663
2024-08-12 78.33 79.64 77.50 78.10 605534
2024-08-13 78.47 79.30 76.40 77.22 475989
2024-08-14 77.28 77.56 76.32 76.95 326519
2024-08-15 79.45 79.68 77.79 78.44 391901
2024-08-16 78.29 79.20 77.55 78.90 294446
2024-08-19 78.91 79.73 77.72 79.03 492616
2024-08-20 78.70 79.68 78.02 79.01 501371
2024-08-21 79.43 80.50 78.95 79.82 304261
2024-08-22 80.21 80.61 77.81 78.14 214908
2024-08-23 78.89 80.14 77.98 79.35 434154
2024-08-26 79.85 80.15 77.53 79.48 297652
2024-08-27 79.36 79.36 78.36 78.78 209377
2024-08-28 78.57 78.69 77.21 78.43 312545
2024-08-29 79.14 80.14 78.22 79.28 342143
2024-08-30 79.58 80.81 78.36 80.76 427578
2024-09-03 107.67 119.27 107.62 110.15 7470839
2024-09-04 113.05 118.26 108.01 109.15 2388717
2024-09-05 113.28 113.64 109.73 112.10 5156130
2024-09-06 111.51 115.44 110.48 111.58 2346199
2024-09-09 112.19 116.40 111.18 115.28 3328795
2024-09-10 116.50 119.50 113.77 116.23 1152725
2024-09-11 115.35 117.38 113.13 113.55 823684
2024-09-12 113.92 115.61 112.55 114.13 867129
2024-09-13 114.80 117.39 113.58 116.00 883379
2024-09-16 115.90 117.00 113.92 114.24 627305
2024-09-17 113.93 117.97 113.56 116.75 917452
2024-09-18 116.75 118.70 114.90 116.54 629234
2024-09-19 118.91 121.06 116.95 117.12 1008077
2024-09-20 117.81 118.56 114.70 115.18 1822312
2024-09-23 115.69 115.98 111.94 112.11 657963
2024-09-24 111.78 115.78 110.47 115.65 898379
2024-09-25 116.69 117.04 113.36 113.46 758041
2024-09-26 113.94 114.87 111.35 111.44 669178
2024-09-27 112.34 114.29 111.64 113.14 590018
2024-09-30 112.69 115.19 112.50 114.27 824437
2024-10-01 114.55 115.78 112.74 115.54 836329
2024-10-02 114.34 116.01 112.92 114.25 639166
2024-10-03 113.80 114.15 111.00 111.08 784554
2024-10-04 111.00 112.84 110.77 111.29 502858
2024-10-07 111.12 111.68 107.01 108.46 849128
2024-10-08 109.50 112.05 109.49 111.75 757792
2024-10-09 111.48 112.03 109.73 111.87 491425
2024-10-10 110.77 111.71 109.68 111.60 533654
2024-10-11 111.60 114.61 111.16 114.42 561811
2024-10-14 114.85 115.10 112.67 113.11 490873
2024-10-15 113.15 116.58 112.85 115.49 896300
2024-10-16 116.02 118.62 115.08 117.93 481518
2024-10-17 117.91 118.54 115.45 115.61 598653
2024-10-18 115.88 116.53 114.78 115.50 835250
2024-10-21 114.25 115.97 114.25 115.45 480911
2024-10-22 114.57 115.54 111.88 112.66 894763
2024-10-23 111.82 113.02 111.16 112.14 355856
2024-10-24 112.45 114.02 111.16 112.32 474825
2024-10-25 113.00 114.50 112.19 112.94 455068
2024-10-28 114.40 115.56 112.69 112.80 480626
2024-10-29 112.35 112.91 102.84 105.56 1777951
2024-10-30 104.14 107.67 103.07 106.11 822468
2024-10-31 105.30 108.72 104.36 106.35 788494
2024-11-01 106.76 109.30 105.65 107.29 543656
2024-11-04 105.73 108.06 103.72 106.49 549997
2024-11-05 105.18 108.40 104.06 107.56 718628
2024-11-06 114.58 116.00 102.01 104.07 2681383
2024-11-07 104.08 106.98 101.87 102.70 1300299
2024-11-08 103.21 107.31 103.17 106.67 1014879
2024-11-11 106.67 107.22 102.83 103.64 875327
2024-11-12 102.06 103.30 98.68 99.38 1550434
2024-11-13 100.26 100.68 94.00 96.63 2853328
2024-11-14 96.55 98.17 92.01 92.68 4309952
2024-11-15 91.86 92.00 85.10 86.83 4629278
2024-11-18 86.50 87.32 84.52 86.49 2008212
2024-11-19 86.00 88.17 85.20 87.08 1154300
2024-11-20 86.86 88.07 85.18 85.96 1716937
2024-11-21 85.78 92.87 85.33 88.39 1981453
2024-11-22 88.41 91.32 87.94 88.54 1614295
2024-11-25 89.27 92.15 89.06 91.70 1758630
2024-11-26 91.49 92.61 90.70 91.45 906049
2024-11-27 91.88 94.05 90.73 93.98 785268
2024-11-29 93.89 94.38 91.97 94.34 809063
2024-12-02 94.01 94.76 91.36 91.60 985342
2024-12-03 91.09 93.38 90.17 90.37 869767
2024-12-04 90.02 93.49 89.58 93.04 760678
2024-12-05 92.75 93.23 89.33 90.04 1154291
2024-12-06 90.22 93.98 90.00 93.31 876650
2024-12-09 93.68 94.60 91.39 92.06 563237
2024-12-10 92.55 93.78 90.00 90.43 951993
2024-12-11 90.84 92.29 90.22 91.05 528112
2024-12-12 90.61 90.91 87.43 87.87 879067
2024-12-13 87.52 89.65 86.80 87.72 977015
2024-12-16 87.64 90.91 87.18 89.49 1325318
2024-12-17 89.49 92.94 89.49 89.86 1054133
2024-12-18 89.83 91.09 85.05 85.75 1418565
2024-12-19 85.75 87.15 84.46 86.21 1337153
2024-12-20 86.45 88.90 86.26 86.53 3886005
2024-12-23 86.22 87.88 85.51 87.08 1051736
2024-12-24 87.05 87.05 84.77 85.91 223440
2024-12-26 85.59 86.36 84.53 85.78 387317
2024-12-27 84.99 85.36 80.30 80.97 1083826
2024-12-30 80.53 82.21 80.10 81.99 667231
2024-12-31 82.58 83.36 80.15 81.86 1059292
2025-01-02 82.64 84.80 82.19 83.30 756277
2025-01-03 82.49 85.97 82.49 84.86 786150
2025-01-06 84.23 86.74 83.85 85.99 879025
2025-01-07 86.30 88.27 85.03 87.29 941694
2025-01-08 86.16 86.43 80.83 81.06 1267120
2025-01-10 80.00 81.50 79.22 81.08 1022649
2025-01-13 80.21 81.70 78.92 81.17 889818
2025-01-14 81.46 81.58 77.52 78.14 1106183
2025-01-15 80.32 89.65 80.30 89.29 2341720
2025-01-16 89.22 89.22 85.31 87.83 2253710
2025-01-17 88.95 90.06 85.28 85.30 1612118
2025-01-21 86.06 88.54 85.24 88.17 1953594
2025-01-22 87.12 88.95 86.28 86.64 1666651
2025-01-23 85.62 90.73 83.96 89.98 1169429
2025-01-24 89.61 92.06 88.92 89.64 698019
2025-01-27 90.01 93.00 88.59 90.91 1232749
2025-01-28 91.27 93.77 90.79 92.13 1168300
2025-01-29 91.69 92.15 88.64 88.67 777203
2025-01-30 89.16 92.59 88.00 91.95 1063900
2025-01-31 91.44 91.86 88.21 88.32 865288
2025-02-03 88.20 88.20 84.75 84.81 803609
2025-02-04 84.11 89.01 83.59 86.52 1752872
2025-02-05 87.53 91.77 87.12 89.34 1115570
2025-02-06 89.09 91.02 87.87 89.02 772223
2025-02-07 89.15 90.47 87.17 87.42 681571
2025-02-10 87.42 87.42 85.34 85.94 740756
2025-02-11 84.53 85.50 83.47 85.13 775582
2025-02-12 85.00 86.68 84.25 85.42 646362
2025-02-13 86.19 86.45 83.50 83.84 699600
2025-02-14 84.95 85.57 82.41 84.00 894632
2025-02-18 83.54 85.22 82.39 82.47 775543
2025-02-19 82.16 83.71 82.03 83.36 724129
2025-02-20 83.42 84.10 82.10 82.47 819160
2025-02-21 83.77 84.01 79.51 79.74 1252550
2025-02-24 79.78 82.51 78.58 81.68 1349305
2025-02-25 82.77 82.77 79.25 79.35 1337770
2025-02-26 82.92 83.33 78.39 78.65 1152520
2025-02-27 77.87 78.75 73.88 74.22 1827485
2025-02-28 74.22 75.26 70.11 73.02 2530601
2025-03-03 73.17 74.48 71.63 72.10 1193590
2025-03-04 71.29 72.37 69.38 70.24 1491478
2025-03-05 70.64 74.10 69.75 73.89 1988436
2025-03-06 72.63 76.38 71.09 74.81 1492118
2025-03-07 74.06 75.08 71.12 71.18 1355596
2025-03-10 70.06 72.60 68.34 68.89 1145720
2025-03-11 68.46 70.25 67.23 69.85 973200
2025-03-12 70.00 75.00 70.00 73.24 1346109
2025-03-13 73.07 76.51 71.69 73.02 947041
2025-03-14 73.91 75.04 72.89 74.37 835118
2025-03-17 74.01 75.92 73.50 75.23 750646
2025-03-18 75.04 75.04 73.32 74.72 838547
2025-03-19 74.94 76.38 73.92 76.14 996535
2025-03-20 75.47 76.48 73.81 74.46 841474
2025-03-21 73.66 76.61 72.78 74.66 1778118
2025-03-24 75.21 75.33 72.90 73.82 730481
2025-03-25 73.76 73.76 71.13 71.90 727092
2025-03-26 71.53 72.66 68.39 68.56 1168202
2025-03-27 69.21 71.53 68.36 70.77 899353
2025-03-28 70.84 71.22 68.38 69.46 660934
2025-03-31 33.07 37.94 30.12 37.76 14001616
2025-04-01 37.12 37.92 31.79 32.23 8890452
2025-04-02 32.01 33.80 30.50 33.69 5144065
2025-04-03 32.64 33.05 30.01 30.56 4274326
2025-04-04 30.17 33.25 29.57 31.60 5701754
2025-04-07 30.58 34.11 30.50 32.51 4172525
2025-04-08 33.05 33.75 28.46 30.20 5746401
2025-04-09 30.11 32.45 27.80 30.80 5476626
2025-04-10 29.39 30.48 27.66 28.04 2875198
2025-04-11 27.97 31.31 27.80 31.20 4052681
2025-04-14 32.15 32.50 31.05 32.04 2109345
2025-04-15 32.19 32.72 29.29 30.23 2546214
2025-04-16 30.15 30.39 28.58 29.12 2073875
2025-04-17 29.04 30.68 28.75 30.65 1724285
2025-04-21 30.34 31.61 30.13 30.39 1252479
2025-04-22 31.22 32.30 31.01 31.26 1962146
2025-04-23 32.17 34.40 32.17 33.16 1864366
2025-04-24 33.05 34.52 32.49 34.51 1180383
2025-04-25 34.00 34.00 31.99 32.92 1638062
2025-04-28 33.29 34.02 32.73 32.90 1405974
2025-04-29 32.72 34.90 32.27 34.77 1274397
2025-04-30 34.25 36.25 34.07 35.84 1576272
2025-05-01 35.72 36.26 31.27 35.24 3845170
2025-05-02 35.75 36.71 34.90 35.39 1944448
2025-05-05 35.48 35.56 34.17 34.28 1613390
2025-05-06 34.19 34.75 29.15 29.24 4619843
2025-05-07 29.81 30.04 28.09 29.00 2927877
2025-05-08 30.31 33.75 29.93 31.45 3169856
2025-05-09 31.29 33.47 31.07 31.16 2030377
2025-05-12 32.49 32.99 31.42 31.59 2133837
2025-05-13 31.69 32.02 29.99 30.05 2665058
2025-05-14 30.07 30.38 28.64 29.42 2139946
2025-05-15 29.56 31.15 29.00 30.90 2075386
2025-05-16 30.97 32.53 30.65 31.85 1522515
2025-05-19 31.23 32.81 31.23 32.03 1471153
2025-05-20 32.08 36.63 31.58 36.57 4372987
2025-05-21 36.00 36.84 33.74 33.97 2244571
2025-05-22 33.68 34.18 32.98 33.95 1264812
2025-05-23 33.26 33.80 32.36 32.54 1763863
2025-05-27 33.24 33.28 31.07 31.73 5769519
2025-05-28 31.64 32.60 31.20 31.38 2391050
2025-05-29 31.77 33.31 31.57 32.80 1974671
2025-05-30 32.61 33.15 31.37 32.49 1838676
2025-06-02 33.17 35.04 32.50 35.02 1918330
2025-06-03 35.04 35.45 34.16 34.65 1345598
2025-06-04 34.69 35.42 33.84 33.84 1201943
2025-06-05 33.86 34.80 33.02 34.80 1092288
2025-06-06 35.06 37.11 35.02 36.99 1582517
2025-06-09 37.91 38.39 36.24 37.20 1594793
2025-06-10 37.00 37.65 36.28 37.20 1824223
2025-06-11 37.39 37.45 35.39 35.44 1064944
2025-06-12 35.13 35.39 34.26 34.46 1227250
2025-06-13 33.56 34.70 33.55 34.56 1208351
2025-06-16 34.91 34.94 33.24 34.33 1026102
2025-06-17 34.02 34.42 33.54 33.64 899044
2025-06-18 33.60 33.71 32.85 33.40 892461
2025-06-20 33.58 33.71 32.54 32.87 2520873
2025-06-23 32.64 33.61 32.43 33.25 1123750
2025-06-24 34.60 34.60 33.40 34.09 957365
2025-06-25 33.97 34.12 33.05 33.09 741301
2025-06-26 33.48 33.48 32.06 32.88 1596093
2025-06-27 32.88 33.81 32.31 32.58 5895489
2025-06-30 32.94 33.62 32.77 32.84 64793

Explore More About PCVX

Coins representing dividend payouts and trends

PCVX Dividend History

Discover Vaxcyte 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

PCVX Stock Split History

Discover Vaxcyte 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

PCVX Historical Prices

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