PECO Historical Prices

Summary

Key Stock Metrics

31.98

(July 10, 2024)

52-Week Low

40.12

(November 27, 2024)

52-Week High

40.12

(November 27, 2024)

All-Time High

35.03

(June 30, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2017-04-06 27.48 27.48 27.48 27.48 2080
2021-02-25 17.25 17.25 17.25 17.25 3711
2021-03-09 0.00 0.00 0.00 17.25 9615
2021-03-25 0.00 0.00 0.00 17.25 1452
2021-04-20 18.48 18.48 18.48 18.48 2703
2021-04-23 0.00 0.00 0.00 18.48 0
2021-05-10 20.49 20.49 20.49 20.49 98
2021-05-19 20.25 21.87 20.25 20.25 2123
2021-05-20 21.21 21.21 21.21 20.25 3155
2021-05-21 20.10 20.10 19.59 20.10 3181
2021-06-01 0.00 0.00 0.00 20.10 485
2021-06-03 21.78 22.08 21.78 21.78 2681
2021-06-04 22.05 22.23 21.81 22.05 1919
2021-06-15 0.00 0.00 0.00 22.05 2237
2021-06-17 17.55 17.55 17.55 17.55 800
2021-06-25 21.69 21.72 21.69 21.69 4455
2021-06-30 0.00 0.00 0.00 21.69 0
2021-07-02 0.00 0.00 0.00 21.69 5950
2021-07-12 7.16 7.30 7.16 7.29 13013
2021-07-15 28.00 28.43 27.50 27.83 6715524
2021-07-16 28.00 28.10 27.75 27.95 708107
2021-07-19 27.80 27.94 26.51 27.15 860920
2021-07-20 27.14 28.25 27.14 28.05 517774
2021-07-21 28.22 28.22 27.39 28.00 1852891
2021-07-22 27.88 28.04 27.53 27.72 491869
2021-07-23 27.71 28.09 27.60 28.03 112414
2021-07-26 27.86 28.20 27.58 28.00 147286
2021-07-27 27.87 28.09 27.65 28.05 178550
2021-07-28 28.01 28.15 27.50 27.72 199447
2021-07-29 27.70 28.12 27.70 27.89 448373
2021-07-30 27.70 28.24 27.56 28.00 300983
2021-08-02 28.00 28.21 27.75 28.07 257822
2021-08-03 28.23 28.23 27.77 27.95 188512
2021-08-04 27.75 28.25 27.75 28.00 132288
2021-08-05 28.19 28.45 28.00 28.30 506862
2021-08-06 28.44 29.72 28.25 29.59 447966
2021-08-09 29.45 30.23 29.30 30.08 420421
2021-08-10 30.12 31.13 30.01 30.24 402171
2021-08-11 30.32 30.68 30.17 30.55 301808
2021-08-12 30.63 30.83 30.20 30.30 154550
2021-08-13 30.21 30.88 29.96 30.14 171560
2021-08-16 30.05 30.19 29.56 29.82 222660
2021-08-17 29.88 29.88 29.21 29.63 135331
2021-08-18 29.68 30.39 29.56 29.66 303570
2021-08-19 29.58 30.00 29.24 29.88 179092
2021-08-20 29.95 30.49 29.77 30.27 186792
2021-08-23 30.47 30.47 29.67 29.77 273611
2021-08-24 29.80 30.25 29.62 30.08 79288
2021-08-25 30.11 30.72 30.01 30.30 159617
2021-08-26 30.27 30.64 29.71 30.29 172780
2021-08-27 30.39 30.60 29.12 30.13 344666
2021-08-30 30.29 30.51 29.50 30.24 155667
2021-08-31 30.56 30.78 29.98 30.06 302643
2021-09-01 30.06 30.89 29.82 29.95 313711
2021-09-02 29.92 30.29 29.86 30.12 181012
2021-09-03 30.11 30.24 29.79 30.13 224594
2021-09-07 30.13 30.87 29.69 29.80 302968
2021-09-08 29.61 29.87 29.38 29.72 288892
2021-09-09 29.72 29.92 29.11 29.17 539858
2021-09-10 29.11 29.49 28.66 28.89 109950
2021-09-13 28.89 29.44 28.86 29.27 196949
2021-09-14 29.32 29.52 29.04 29.46 118080
2021-09-15 29.26 30.01 29.26 29.87 255789
2021-09-16 29.79 30.29 29.70 30.21 382688
2021-09-17 30.21 30.76 29.05 29.11 3100871
2021-09-20 29.16 29.84 29.08 29.37 429561
2021-09-21 29.39 29.88 29.28 29.33 284339
2021-09-22 29.47 30.01 28.93 29.73 310770
2021-09-23 29.86 30.11 29.51 29.93 207433
2021-09-24 29.97 30.10 29.48 30.03 136259
2021-09-27 29.99 30.46 29.67 30.36 309503
2021-09-28 30.24 30.60 30.01 30.46 285711
2021-09-29 30.54 31.17 30.38 31.00 264889
2021-09-30 31.04 31.13 30.64 30.71 332098
2021-10-01 30.77 31.76 30.53 31.42 253412
2021-10-04 31.63 31.63 31.03 31.23 170442
2021-10-05 31.36 31.47 31.07 31.16 319198
2021-10-06 30.86 31.13 29.87 31.13 318068
2021-10-07 31.19 31.84 30.78 31.48 171649
2021-10-08 31.45 31.69 31.11 31.18 122981
2021-10-11 31.31 31.78 31.13 31.61 332405
2021-10-12 31.65 32.23 31.42 32.09 239809
2021-10-13 32.03 32.54 31.03 32.07 155773
2021-10-14 31.99 32.28 31.63 31.77 162037
2021-10-15 32.13 32.20 31.28 31.43 135204
2021-10-18 31.38 31.83 31.12 31.55 157943
2021-10-19 31.72 31.72 30.81 31.20 211303
2021-10-20 31.21 31.68 30.99 31.63 213512
2021-10-21 31.47 31.82 30.90 31.12 114031
2021-10-22 31.08 31.63 30.37 30.68 132931
2021-10-25 30.48 31.11 30.26 30.92 100727
2021-10-26 30.97 31.55 30.79 31.25 184044
2021-10-27 31.25 31.25 30.39 30.77 144444
2021-10-28 30.83 31.21 30.59 30.89 101316
2021-10-29 30.95 30.95 29.90 30.14 142334
2021-11-01 30.08 30.85 29.70 30.71 143316
2021-11-02 30.44 30.96 30.37 30.50 98874
2021-11-03 30.41 32.46 30.41 32.21 186195
2021-11-04 32.25 32.76 31.83 32.24 127649
2021-11-05 32.80 34.06 32.15 33.63 159412
2021-11-08 33.63 33.91 32.34 32.66 295316
2021-11-09 32.83 34.03 32.55 33.30 105543
2021-11-10 33.34 34.22 33.16 34.08 187763
2021-11-11 34.00 34.87 33.38 34.19 261373
2021-11-12 34.51 34.71 33.37 33.52 232504
2021-11-15 33.62 34.44 33.30 34.07 164336
2021-11-16 34.05 34.20 33.55 33.68 87906
2021-11-17 33.54 33.54 32.59 33.19 127088
2021-11-18 33.32 34.46 33.32 34.22 530518
2021-11-19 33.96 34.45 32.78 33.24 272834
2021-11-22 33.40 33.96 32.57 33.55 77529
2021-11-23 33.79 33.92 33.58 33.73 80395
2021-11-24 33.71 34.97 32.78 33.57 118052
2021-11-26 33.01 34.41 32.06 32.44 83209
2021-11-29 32.47 32.87 31.82 32.23 125031
2021-11-30 32.12 32.12 31.04 31.37 571376
2021-12-01 31.80 32.49 31.21 31.38 255369
2021-12-02 31.44 33.48 31.27 32.38 173876
2021-12-03 32.30 33.20 32.13 32.84 310461
2021-12-06 33.27 33.53 32.39 32.46 180589
2021-12-07 32.57 33.24 32.37 32.50 161534
2021-12-08 32.56 33.14 32.25 32.60 219696
2021-12-09 32.33 32.39 31.67 32.03 93996
2021-12-10 32.32 32.32 31.85 32.10 109686
2021-12-13 32.01 32.18 31.21 31.26 224383
2021-12-14 29.00 31.20 28.82 30.97 303826
2021-12-15 30.96 31.81 30.09 31.29 234477
2021-12-16 31.61 32.40 30.51 32.02 428540
2021-12-17 31.76 32.73 31.50 31.71 813842
2021-12-20 31.53 31.77 30.32 31.13 386906
2021-12-21 31.44 32.14 30.27 31.34 343271
2021-12-22 31.48 31.62 30.49 31.27 236598
2021-12-23 31.42 31.66 31.00 31.20 180161
2021-12-27 31.23 31.99 31.05 31.96 107264
2021-12-28 31.81 32.23 31.64 32.05 82120
2021-12-29 32.10 33.07 32.05 32.88 128668
2021-12-30 32.84 33.44 32.84 33.28 99795
2021-12-31 33.36 33.53 33.02 33.04 123092
2022-01-03 33.08 34.33 33.08 33.66 205188
2022-01-04 33.76 34.56 33.66 34.00 152062
2022-01-05 34.20 34.75 33.93 34.14 226015
2022-01-06 34.55 34.55 33.34 33.57 244208
2022-01-07 33.60 34.64 33.53 34.24 127128
2022-01-10 34.50 34.78 33.50 33.72 138205
2022-01-11 33.94 34.67 33.56 34.18 534288
2022-01-12 34.21 35.32 34.19 34.96 273165
2022-01-13 36.11 36.35 34.80 34.97 305797
2022-01-14 34.75 35.31 33.16 33.29 358513
2022-01-18 30.21 32.60 30.00 32.00 6007225
2022-01-19 30.15 32.19 30.14 31.06 4942706
2022-01-20 30.36 32.34 29.92 30.58 3155764
2022-01-21 30.22 31.37 29.52 31.08 2691630
2022-01-24 30.34 31.55 29.03 31.23 2513179
2022-01-25 30.60 31.92 29.84 31.83 2561623
2022-01-26 31.92 32.85 30.81 31.69 2954947
2022-01-27 31.52 32.46 30.43 30.88 1591372
2022-01-28 30.87 31.45 30.13 31.42 1045170
2022-01-31 31.10 31.83 30.78 31.52 1418569
2022-02-01 31.33 32.37 31.00 32.01 1874334
2022-02-02 31.94 32.34 31.43 32.00 1310582
2022-02-03 31.76 32.25 31.48 31.73 1108453
2022-02-04 31.45 31.76 30.66 31.53 1053123
2022-02-07 31.52 32.36 31.41 31.58 1170630
2022-02-08 31.51 32.25 31.37 31.68 1253824
2022-02-09 31.68 32.48 31.65 32.46 1328770
2022-02-10 32.00 33.39 31.42 31.54 2570502
2022-02-11 31.60 33.13 31.26 31.90 1979849
2022-02-14 31.74 31.98 30.73 31.34 1176992
2022-02-15 31.07 32.75 31.07 32.53 1285099
2022-02-16 32.63 33.10 32.02 32.76 1248291
2022-02-17 32.50 32.99 32.19 32.63 1055296
2022-02-18 32.48 32.95 32.19 32.79 1453866
2022-02-22 32.02 32.29 31.09 31.47 1750741
2022-02-23 31.51 32.03 30.99 31.06 1091108
2022-02-24 30.44 31.36 30.44 31.18 1353970
2022-02-25 31.38 32.50 31.32 32.28 1516444
2022-02-28 31.80 32.84 31.74 32.32 1759486
2022-03-01 32.04 32.30 31.47 32.02 962226
2022-03-02 32.02 33.17 32.02 33.08 2515987
2022-03-03 33.00 33.98 32.74 33.61 2077512
2022-03-04 33.41 34.44 33.24 34.29 2249250
2022-03-07 34.39 35.47 34.29 34.88 4663446
2022-03-08 34.56 35.55 32.56 35.22 3390410
2022-03-09 34.46 35.46 34.21 34.35 2342558
2022-03-10 33.88 34.39 33.46 34.05 1843669
2022-03-11 34.02 34.99 33.21 33.64 1906416
2022-03-14 33.69 34.46 32.94 33.00 1753188
2022-03-15 32.91 33.97 32.50 33.82 1901155
2022-03-16 33.92 34.38 33.36 34.01 3396047
2022-03-17 33.85 34.73 33.42 33.55 4392910
2022-03-18 32.00 33.92 32.00 32.33 22578576
2022-03-21 32.73 33.25 32.39 32.97 3835638
2022-03-22 32.94 33.73 32.59 32.66 3102313
2022-03-23 32.45 32.80 32.17 32.35 1046055
2022-03-24 32.58 32.94 32.40 32.82 1276227
2022-03-25 32.68 33.44 32.68 33.36 837326
2022-03-28 33.08 34.18 33.08 34.12 1339956
2022-03-29 34.48 35.40 34.28 35.14 1318783
2022-03-30 35.14 35.40 34.79 34.91 1022109
2022-03-31 34.90 35.23 34.34 34.39 862852
2022-04-01 34.59 34.88 34.39 34.76 861069
2022-04-04 34.73 34.80 34.12 34.65 572537
2022-04-05 34.57 35.17 34.24 34.71 872018
2022-04-06 34.56 34.91 34.42 34.87 638874
2022-04-07 34.80 34.96 34.14 34.49 648776
2022-04-08 34.45 35.05 34.17 34.61 593385
2022-04-11 34.51 34.95 34.38 34.66 1012386
2022-04-12 34.78 35.12 34.30 34.44 826190
2022-04-13 34.46 34.81 34.23 34.64 796526
2022-04-14 34.77 35.24 34.31 34.96 924838
2022-04-18 34.79 35.53 34.44 35.41 1838041
2022-04-19 35.49 36.28 35.33 35.86 1886500
2022-04-20 35.88 36.31 35.73 35.90 838488
2022-04-21 36.17 36.25 35.75 36.04 908699
2022-04-22 35.54 35.61 35.06 35.21 827740
2022-04-25 35.08 35.32 34.82 35.32 845501
2022-04-26 35.14 35.50 34.85 34.98 691552
2022-04-27 35.15 35.24 34.41 34.64 863205
2022-04-28 34.76 35.18 34.30 35.09 433865
2022-04-29 35.00 35.16 33.78 33.86 533780
2022-05-02 33.95 34.16 32.50 33.29 578806
2022-05-03 33.33 34.29 33.25 34.17 690159
2022-05-04 34.25 34.98 33.84 34.90 1077555
2022-05-05 34.58 34.87 33.71 34.00 842909
2022-05-06 32.50 34.22 32.50 33.51 604107
2022-05-09 32.84 33.51 31.94 32.03 768090
2022-05-10 32.21 32.63 31.18 31.83 682366
2022-05-11 30.82 32.16 30.77 31.26 621205
2022-05-12 31.30 32.21 31.13 32.08 675321
2022-05-13 32.41 33.64 32.36 33.59 2464899
2022-05-16 33.32 33.83 33.05 33.60 1045292
2022-05-17 33.94 34.36 33.65 34.35 1086839
2022-05-18 34.00 34.46 33.40 33.51 926184
2022-05-19 33.10 34.11 32.63 32.94 1082097
2022-05-20 33.50 33.50 32.18 32.58 1357732
2022-05-23 32.63 33.41 32.63 32.95 1169368
2022-05-24 33.06 34.59 32.93 34.47 1228761
2022-05-25 34.42 35.27 34.21 35.13 1951339
2022-05-26 35.24 35.82 35.09 35.39 1410580
2022-05-27 35.43 35.90 34.90 35.27 1450596
2022-05-31 35.00 35.00 33.39 33.74 11043980
2022-06-01 33.86 34.29 32.82 33.52 1034510
2022-06-02 33.72 35.30 33.69 35.16 2840916
2022-06-03 35.00 35.09 34.24 34.43 1002415
2022-06-06 34.51 34.82 32.67 32.93 1604548
2022-06-07 32.66 34.35 32.54 34.30 1003823
2022-06-08 33.90 34.20 33.03 34.01 865343
2022-06-09 33.82 34.11 33.53 33.65 894615
2022-06-10 33.16 33.59 32.95 33.09 1104631
2022-06-13 32.39 33.78 31.60 31.95 1070573
2022-06-14 31.95 32.26 31.59 32.01 1059718
2022-06-15 32.47 33.76 32.18 33.12 1314897
2022-06-16 32.38 33.25 32.17 32.66 1644272
2022-06-17 33.03 33.64 32.51 33.19 8492509
2022-06-21 33.09 33.78 32.76 32.85 943648
2022-06-22 32.27 33.55 32.27 32.79 844356
2022-06-23 32.60 33.22 32.42 32.61 929610
2022-06-24 32.89 33.38 32.86 33.29 3856481
2022-06-27 33.50 34.22 33.08 34.14 1261664
2022-06-28 34.29 34.50 33.92 33.98 960940
2022-06-29 34.00 34.10 33.63 33.93 731860
2022-06-30 33.54 33.94 33.21 33.41 601071
2022-07-01 33.28 34.01 33.01 33.99 529238
2022-07-05 33.59 34.19 33.16 34.19 616147
2022-07-06 34.15 34.47 33.92 34.00 764488
2022-07-07 34.00 34.57 33.62 34.14 732184
2022-07-08 34.01 34.52 33.89 34.04 693685
2022-07-11 34.05 34.50 33.47 34.36 571454
2022-07-12 34.40 35.41 34.31 35.13 1121406
2022-07-13 34.78 34.99 34.40 34.41 506177
2022-07-14 32.84 34.64 32.84 34.09 738047
2022-07-15 34.65 34.70 33.79 34.21 886837
2022-07-18 34.48 34.61 33.60 33.68 993991
2022-07-19 33.92 34.44 33.60 34.39 803187
2022-07-20 34.47 34.64 33.73 33.94 928753
2022-07-21 33.26 33.63 32.24 33.63 1022176
2022-07-22 33.88 34.09 33.45 33.58 604043
2022-07-25 33.75 33.75 32.74 32.83 996584
2022-07-26 32.66 33.05 32.65 32.72 737143
2022-07-27 32.75 32.97 32.31 32.84 810304
2022-07-28 32.97 33.82 32.89 33.66 622918
2022-07-29 33.61 34.34 33.35 34.04 811319
2022-08-01 34.04 34.18 33.68 33.80 599589
2022-08-02 33.81 33.83 33.10 33.11 564978
2022-08-03 33.27 33.71 32.96 32.98 563801
2022-08-04 32.83 33.18 32.66 32.84 731566
2022-08-05 32.75 33.17 32.50 33.11 654204
2022-08-08 33.40 34.00 33.40 33.65 702099
2022-08-09 33.75 33.77 33.08 33.29 575554
2022-08-10 33.66 33.77 33.35 33.50 936834
2022-08-11 33.58 33.95 33.30 33.60 995227
2022-08-12 33.65 34.47 33.55 34.47 750899
2022-08-15 34.50 34.50 34.12 34.37 570797
2022-08-16 34.49 34.68 34.36 34.51 416514
2022-08-17 34.33 34.48 33.97 34.31 407119
2022-08-18 34.50 34.94 34.29 34.45 462259
2022-08-19 34.32 34.36 34.00 34.22 481666
2022-08-22 34.03 34.03 33.65 33.84 449201
2022-08-23 33.70 33.85 33.03 33.30 511167
2022-08-24 33.39 33.67 33.21 33.21 348552
2022-08-25 33.17 33.52 33.03 33.49 413703
2022-08-26 33.59 33.59 32.99 33.16 698404
2022-08-29 33.10 33.54 32.88 33.09 591194
2022-08-30 33.13 33.34 32.83 32.85 452673
2022-08-31 32.86 32.96 32.51 32.67 649949
2022-09-01 32.40 32.90 32.02 32.81 697297
2022-09-02 32.99 33.39 32.47 32.84 607515
2022-09-06 33.13 33.18 32.56 32.83 546453
2022-09-07 32.94 33.73 32.75 33.71 514753
2022-09-08 33.68 33.92 33.33 33.45 556575
2022-09-09 33.67 33.89 33.56 33.75 510407
2022-09-12 34.00 34.63 33.85 34.61 550028
2022-09-13 34.21 34.21 32.29 32.39 785725
2022-09-14 32.35 32.42 31.63 31.95 834929
2022-09-15 31.79 32.17 31.73 31.86 718148
2022-09-16 31.72 32.13 31.49 31.86 2791729
2022-09-19 31.54 31.87 31.44 31.80 586061
2022-09-20 31.45 31.45 30.81 30.85 644235
2022-09-21 31.07 31.35 30.27 30.29 507346
2022-09-22 30.33 30.33 29.44 29.53 621842
2022-09-23 29.19 29.49 28.90 29.48 851641
2022-09-26 29.45 29.49 27.59 28.40 872270
2022-09-27 28.92 28.96 27.74 27.94 591411
2022-09-28 28.18 28.69 27.87 28.46 541860
2022-09-29 28.36 28.36 27.07 27.33 757358
2022-09-30 27.49 28.19 27.33 28.05 684468
2022-10-03 28.42 29.21 27.95 29.06 1078969
2022-10-04 29.32 29.86 29.23 29.76 940230
2022-10-05 29.26 29.29 28.48 28.84 523318
2022-10-06 28.73 28.95 28.02 28.25 539152
2022-10-07 28.20 28.43 27.94 28.32 692417
2022-10-10 28.52 28.90 28.44 28.69 642580
2022-10-11 28.79 29.18 28.51 28.91 632982
2022-10-12 28.79 28.93 28.59 28.61 483095
2022-10-13 28.16 29.08 27.92 28.98 469990
2022-10-14 29.30 29.38 28.13 28.26 415885
2022-10-17 28.74 29.29 28.38 28.82 825194
2022-10-18 29.29 29.55 28.88 29.06 859361
2022-10-19 28.89 29.13 28.10 28.27 454266
2022-10-20 28.42 28.63 27.97 28.00 442440
2022-10-21 27.99 28.93 27.30 28.88 460206
2022-10-24 29.15 29.18 28.72 28.95 539239
2022-10-25 29.01 29.81 28.90 29.62 814923
2022-10-26 29.62 29.86 29.19 29.35 421253
2022-10-27 29.71 30.00 29.51 29.63 358652
2022-10-28 29.52 30.27 29.41 29.96 859822
2022-10-31 29.62 30.20 29.56 30.14 778356
2022-11-01 30.31 30.47 30.06 30.30 711309
2022-11-02 30.08 30.42 29.34 29.36 467869
2022-11-03 28.88 29.61 28.47 29.51 785625
2022-11-04 29.68 31.25 29.02 30.84 852027
2022-11-07 31.02 31.31 30.48 30.52 638862
2022-11-08 30.45 30.80 30.22 30.40 726038
2022-11-09 30.15 30.50 29.72 29.93 507069
2022-11-10 30.91 31.80 30.80 31.69 565644
2022-11-11 31.59 31.94 31.32 31.51 478537
2022-11-14 31.34 31.72 30.89 30.90 518676
2022-11-15 31.23 31.47 31.00 31.11 527711
2022-11-16 31.11 31.17 30.62 30.71 360165
2022-11-17 30.30 31.20 30.17 31.08 604220
2022-11-18 31.93 31.94 31.25 31.56 488167
2022-11-21 31.34 31.90 31.24 31.51 355720
2022-11-22 31.71 32.00 31.52 31.96 529988
2022-11-23 31.95 32.12 31.63 32.10 465353
2022-11-25 31.94 32.31 31.92 32.07 191179
2022-11-28 31.88 32.05 31.14 31.33 512376
2022-11-29 31.29 32.30 31.24 31.92 416210
2022-11-30 31.81 32.32 31.56 32.23 712667
2022-12-01 32.50 32.66 31.68 32.00 682676
2022-12-02 31.71 32.37 31.50 32.27 459242
2022-12-05 32.13 32.18 31.79 32.06 472744
2022-12-06 32.02 32.47 31.95 32.22 637452
2022-12-07 32.13 32.79 32.13 32.44 588623
2022-12-08 32.42 32.87 32.25 32.57 510095
2022-12-09 32.33 32.76 32.33 32.58 362852
2022-12-12 32.66 32.99 32.38 32.90 860890
2022-12-13 33.16 33.67 32.68 33.18 574423
2022-12-14 33.05 33.60 32.86 33.27 596496
2022-12-15 32.99 33.31 32.49 32.64 768995
2022-12-16 31.71 32.17 31.07 32.03 984631
2022-12-19 31.79 32.12 31.34 31.59 416283
2022-12-20 31.36 31.93 31.12 31.57 544456
2022-12-21 31.70 32.12 31.54 31.76 447870
2022-12-22 31.50 31.66 31.06 31.61 326465
2022-12-23 31.51 32.02 31.46 31.98 191832
2022-12-27 32.06 32.19 31.93 32.14 236123
2022-12-28 32.29 32.33 31.35 31.44 296738
2022-12-29 31.55 32.08 31.50 32.03 345582
2022-12-30 31.88 31.98 31.55 31.84 367713
2023-01-03 32.09 32.44 31.20 31.74 610955
2023-01-04 31.81 32.11 31.69 32.01 1107142
2023-01-05 31.89 31.89 30.79 31.05 685166
2023-01-06 31.26 31.95 31.18 31.79 400974
2023-01-09 31.95 32.41 31.83 31.93 688337
2023-01-10 31.71 31.77 31.38 31.73 447799
2023-01-11 31.80 32.95 31.80 32.89 478174
2023-01-12 32.86 33.86 32.70 33.81 589997
2023-01-13 33.63 33.77 30.44 33.71 504402
2023-01-17 33.02 33.91 33.02 33.56 378582
2023-01-18 33.57 34.12 32.83 32.99 355034
2023-01-19 32.90 33.11 32.36 32.40 413592
2023-01-20 32.47 32.75 31.77 32.70 573631
2023-01-23 32.67 33.24 32.33 32.69 400724
2023-01-24 32.60 33.05 32.43 32.68 308383
2023-01-25 32.56 32.75 32.44 32.71 289338
2023-01-26 32.79 33.06 32.53 32.68 354995
2023-01-27 32.54 33.46 32.54 33.45 463989
2023-01-30 33.24 33.65 32.78 32.83 305668
2023-01-31 32.86 33.63 32.76 33.52 490796
2023-02-01 33.34 34.04 33.05 33.78 393696
2023-02-02 33.91 34.74 33.86 34.34 602155
2023-02-03 33.89 33.97 33.44 33.74 354320
2023-02-06 33.39 33.52 33.09 33.47 363061
2023-02-07 33.32 33.67 32.94 33.48 646054
2023-02-08 33.33 33.33 32.98 33.07 316338
2023-02-09 33.35 33.35 32.33 32.51 460914
2023-02-10 31.94 33.94 31.94 33.77 620515
2023-02-13 33.76 34.55 33.72 34.26 913775
2023-02-14 34.09 34.57 33.95 34.25 708691
2023-02-15 34.15 34.44 33.82 34.43 548435
2023-02-16 34.21 34.74 34.03 34.47 720738
2023-02-17 34.71 34.71 34.04 34.24 563178
2023-02-21 33.85 33.92 32.98 33.36 669283
2023-02-22 33.38 33.87 33.38 33.55 790942
2023-02-23 33.78 34.24 33.39 34.20 565122
2023-02-24 33.87 34.10 33.68 34.07 662268
2023-02-27 34.44 34.83 33.75 33.92 575915
2023-02-28 34.02 34.44 33.95 34.09 774506
2023-03-01 33.78 33.93 33.35 33.79 513898
2023-03-02 33.69 34.00 33.39 33.65 572469
2023-03-03 33.78 34.08 33.59 33.91 416738
2023-03-06 33.72 34.09 33.39 33.40 484502
2023-03-07 33.35 33.53 32.59 33.13 426155
2023-03-08 33.15 33.64 33.07 33.55 495880
2023-03-09 33.57 33.60 32.67 32.76 733620
2023-03-10 32.71 32.78 31.10 31.45 1089191
2023-03-13 31.21 32.18 31.06 31.57 767937
2023-03-14 32.28 32.46 31.40 31.83 891008
2023-03-15 31.32 31.66 30.96 31.37 772677
2023-03-16 30.93 31.44 30.63 30.69 651704
2023-03-17 30.66 30.66 29.88 30.52 2016500
2023-03-20 30.54 31.21 30.37 30.94 1012038
2023-03-21 31.48 31.79 30.98 31.23 808418
2023-03-22 30.96 31.18 30.04 30.04 710682
2023-03-23 30.19 31.01 30.06 30.34 637126
2023-03-24 30.07 31.44 29.92 31.28 963301
2023-03-27 31.34 31.62 30.24 31.02 759957
2023-03-28 30.83 31.06 30.64 30.81 582184
2023-03-29 31.20 31.34 30.76 31.24 746670
2023-03-30 31.60 31.84 31.34 31.73 535692
2023-03-31 31.97 32.64 31.86 32.62 741887
2023-04-03 32.62 33.06 32.34 32.51 551237
2023-04-04 32.49 32.50 31.99 32.47 400296
2023-04-05 32.39 32.39 31.68 31.91 458008
2023-04-06 32.07 32.11 31.70 32.07 424771
2023-04-10 31.90 32.22 31.68 31.88 595957
2023-04-11 31.92 32.04 31.59 31.82 485356
2023-04-12 32.00 32.00 31.31 31.32 415010
2023-04-13 31.28 31.50 30.81 31.41 601789
2023-04-14 31.50 31.60 30.78 31.05 393058
2023-04-17 31.08 31.57 31.08 31.55 365560
2023-04-18 31.51 31.56 31.18 31.47 367150
2023-04-19 31.23 31.69 31.11 31.56 364826
2023-04-20 31.44 31.64 31.21 31.48 461935
2023-04-21 31.48 31.61 31.06 31.32 285208
2023-04-24 31.38 31.59 30.63 30.91 374488
2023-04-25 30.71 31.17 30.49 31.07 487030
2023-04-26 30.83 31.08 30.50 30.59 424601
2023-04-27 30.60 31.12 30.60 30.99 334880
2023-04-28 30.99 31.62 30.98 31.54 490992
2023-05-01 31.34 31.71 31.23 31.38 463724
2023-05-02 31.11 31.35 30.71 31.06 677750
2023-05-03 31.18 31.47 30.33 30.43 849559
2023-05-04 30.24 30.61 29.24 30.43 626931
2023-05-05 30.69 31.08 30.55 30.80 368661
2023-05-08 30.70 30.86 30.31 30.33 270819
2023-05-09 30.11 30.16 29.65 29.79 321216
2023-05-10 30.04 30.11 29.57 29.77 323009
2023-05-11 29.57 29.61 29.14 29.47 541583
2023-05-12 29.48 29.69 29.22 29.53 404358
2023-05-15 29.54 29.91 29.54 29.75 242421
2023-05-16 29.66 29.66 28.77 28.77 307862
2023-05-17 28.87 29.28 28.63 29.24 428064
2023-05-18 28.99 29.27 28.44 29.08 441343
2023-05-19 29.50 29.50 28.84 28.97 395135
2023-05-22 28.97 29.78 28.58 29.67 2147472
2023-05-23 29.64 29.94 29.31 29.45 577922
2023-05-24 29.21 29.29 28.61 28.66 471951
2023-05-25 28.51 28.56 27.85 28.14 473642
2023-05-26 28.14 28.59 27.96 28.53 517296
2023-05-30 28.54 28.77 28.36 28.74 531509
2023-05-31 28.74 29.10 28.58 29.01 879027
2023-06-01 29.10 29.51 28.79 29.05 654056
2023-06-02 29.33 30.29 29.33 30.18 481849
2023-06-05 31.17 31.82 30.76 30.82 2214958
2023-06-06 30.70 31.61 30.56 31.48 1054021
2023-06-07 31.55 32.57 31.55 32.41 1007037
2023-06-08 32.35 32.45 31.94 32.31 920045
2023-06-09 32.21 32.52 32.15 32.49 950289
2023-06-12 32.43 33.37 32.36 33.26 1523497
2023-06-13 33.26 33.84 33.13 33.60 1677509
2023-06-14 33.53 33.99 33.36 33.62 1828221
2023-06-15 33.53 34.18 33.32 33.63 1957251
2023-06-16 34.09 34.50 33.24 34.09 23954095
2023-06-20 33.82 34.08 33.38 33.47 3719659
2023-06-21 33.44 33.44 32.86 32.87 1963650
2023-06-22 32.92 32.92 32.22 32.50 1349456
2023-06-23 32.32 32.55 32.19 32.20 4609844
2023-06-26 32.19 33.05 32.09 32.72 973865
2023-06-27 32.75 33.46 32.75 33.35 1034932
2023-06-28 33.39 33.68 33.21 33.40 960106
2023-06-29 33.37 34.10 33.17 34.09 1091467
2023-06-30 34.32 34.36 33.73 34.08 1122216
2023-07-03 34.02 34.60 33.99 34.20 339200
2023-07-05 34.00 34.45 33.72 34.05 841400
2023-07-06 32.91 33.47 32.79 33.35 956550
2023-07-07 33.31 33.64 33.01 33.10 609086
2023-07-10 33.00 33.57 32.89 33.54 647608
2023-07-11 33.54 34.22 33.46 34.17 446999
2023-07-12 34.47 34.60 34.03 34.07 592292
2023-07-13 33.99 34.06 33.72 33.84 762548
2023-07-14 33.59 33.92 32.80 33.43 1044201
2023-07-17 33.20 34.01 33.20 33.88 596692
2023-07-18 33.90 34.32 33.79 34.25 576299
2023-07-19 34.42 34.87 34.42 34.85 613500
2023-07-20 34.93 35.42 34.56 35.36 1155570
2023-07-21 35.50 35.84 35.15 35.38 920606
2023-07-24 35.43 35.61 35.09 35.41 555466
2023-07-25 35.38 35.46 35.06 35.09 595948
2023-07-26 35.00 35.41 33.50 35.30 827495
2023-07-27 35.32 35.41 34.54 34.57 527423
2023-07-28 34.75 34.98 34.34 34.59 621804
2023-07-31 34.56 35.31 34.54 35.31 866592
2023-08-01 35.24 35.57 34.86 35.50 724985
2023-08-02 35.25 35.97 35.21 35.87 972162
2023-08-03 35.80 35.93 35.22 35.53 822350
2023-08-04 35.53 35.90 35.32 35.53 943631
2023-08-07 35.69 36.07 35.60 35.99 930532
2023-08-08 35.57 36.09 35.43 36.01 934904
2023-08-09 35.94 36.34 35.51 36.14 767352
2023-08-10 36.29 36.46 36.03 36.16 892376
2023-08-11 35.98 36.19 35.83 35.96 483703
2023-08-14 35.94 36.06 35.48 35.59 707042
2023-08-15 35.34 35.44 35.15 35.29 567369
2023-08-16 35.29 35.50 34.61 34.68 499527
2023-08-17 34.63 34.79 34.16 34.17 474374
2023-08-18 33.94 34.50 33.76 34.24 590741
2023-08-21 34.17 34.25 33.41 33.65 459389
2023-08-22 33.75 33.93 33.38 33.58 466253
2023-08-23 33.69 34.11 33.64 34.07 387601
2023-08-24 33.99 34.52 33.90 33.99 540982
2023-08-25 34.02 34.19 33.77 33.82 391525
2023-08-28 33.94 34.47 33.90 34.05 434476
2023-08-29 34.14 34.38 33.85 34.36 316747
2023-08-30 34.45 34.57 34.23 34.40 553216
2023-08-31 34.39 34.44 33.84 33.86 674059
2023-09-01 34.05 34.26 33.95 34.09 451210
2023-09-05 34.13 34.15 33.76 34.06 519968
2023-09-06 34.08 34.89 34.05 34.88 673476
2023-09-07 34.98 35.16 34.83 35.03 738057
2023-09-08 35.13 35.37 35.00 35.15 570853
2023-09-11 35.05 35.05 35.05 35.05 93102
2023-09-12 34.95 35.11 34.84 35.04 507405
2023-09-13 35.03 35.06 34.56 34.69 464942
2023-09-14 34.76 35.68 34.70 35.13 1341312
2023-09-15 34.97 35.25 34.88 35.17 1835723
2023-09-18 35.17 35.17 34.67 34.72 426069
2023-09-19 34.76 34.91 34.51 34.78 401403
2023-09-20 34.46 34.96 34.31 34.32 764125
2023-09-21 34.20 34.37 33.63 33.72 1153467
2023-09-22 33.77 34.03 33.48 33.54 512416
2023-09-25 33.38 34.42 33.30 34.05 1002262
2023-09-26 33.75 34.00 33.48 33.57 936826
2023-09-27 33.80 34.20 33.41 33.62 739430
2023-09-28 33.80 34.24 33.62 33.82 797545
2023-09-29 34.13 34.38 33.21 33.54 682358
2023-10-02 33.51 33.63 32.57 32.95 636766
2023-10-03 32.76 32.91 32.12 32.43 802080
2023-10-04 32.42 32.92 32.28 32.72 487200
2023-10-05 32.65 33.50 32.65 33.40 861767
2023-10-06 33.19 33.60 32.90 33.30 554721
2023-10-09 33.10 34.18 33.10 33.86 584055
2023-10-10 33.91 34.27 33.76 33.89 431617
2023-10-11 34.00 34.75 34.00 34.70 563211
2023-10-12 34.58 34.62 34.05 34.29 489024
2023-10-13 34.24 34.26 33.59 34.06 613040
2023-10-16 34.37 35.02 34.31 34.62 732752
2023-10-17 34.25 35.24 34.25 34.98 791002
2023-10-18 34.86 35.01 34.41 34.62 430742
2023-10-19 34.36 35.00 34.15 34.15 644396
2023-10-20 34.24 34.38 33.57 33.63 629759
2023-10-23 33.51 34.08 33.25 33.68 934676
2023-10-24 33.88 34.14 33.76 34.02 610683
2023-10-25 33.74 34.22 33.36 33.61 790592
2023-10-26 33.65 34.55 33.44 34.35 600316
2023-10-27 34.40 34.40 33.42 33.55 553548
2023-10-30 33.94 34.32 33.84 34.20 695719
2023-10-31 34.37 35.34 34.29 35.31 912111
2023-11-01 34.75 35.38 33.49 34.51 1394775
2023-11-02 35.01 35.73 34.37 34.88 953348
2023-11-03 35.51 35.73 35.00 35.09 831689
2023-11-06 34.89 34.89 33.70 34.18 945002
2023-11-07 34.12 34.13 33.50 33.69 533716
2023-11-08 33.76 34.15 33.43 33.59 550042
2023-11-09 33.71 33.76 32.87 32.96 547853
2023-11-10 33.09 33.66 32.97 33.58 597955
2023-11-13 33.41 33.53 33.11 33.37 515834
2023-11-14 34.33 35.47 34.33 35.05 755483
2023-11-15 34.81 35.31 34.70 34.89 610874
2023-11-16 34.84 34.91 34.44 34.71 981425
2023-11-17 34.87 35.24 34.78 35.18 901347
2023-11-20 35.22 35.39 34.86 35.31 652080
2023-11-21 35.04 35.42 34.94 35.22 715090
2023-11-22 35.54 35.60 35.17 35.45 395266
2023-11-24 35.37 35.47 35.22 35.31 149318
2023-11-27 35.25 35.49 35.15 35.23 605007
2023-11-28 35.13 35.23 34.99 35.07 569834
2023-11-29 35.25 35.49 35.05 35.17 602620
2023-11-30 35.14 35.40 35.03 35.24 1524388
2023-12-01 35.13 35.73 34.95 35.69 1004613
2023-12-04 35.50 36.52 35.49 36.43 1028648
2023-12-05 36.28 36.45 35.73 35.89 1016131
2023-12-06 36.03 36.40 35.64 35.70 793433
2023-12-07 35.66 35.92 35.43 35.55 729800
2023-12-08 35.35 36.28 35.12 35.62 603859
2023-12-11 35.62 35.97 35.43 35.73 1246115
2023-12-12 35.80 35.81 35.34 35.34 1740096
2023-12-13 35.38 36.97 35.32 36.73 1435945
2023-12-14 37.09 37.92 36.92 37.25 1433091
2023-12-15 37.41 37.41 36.44 37.08 2621747
2023-12-18 37.21 37.48 36.83 36.92 553844
2023-12-19 37.09 37.56 37.00 37.23 774811
2023-12-20 37.18 37.57 36.57 36.60 814398
2023-12-21 36.85 37.03 36.51 36.89 443716
2023-12-22 37.08 37.51 36.70 36.98 555373
2023-12-26 36.91 37.41 36.87 37.18 465342
2023-12-27 37.26 37.28 36.94 37.05 313925
2023-12-28 36.93 37.20 36.93 37.06 353185
2023-12-29 37.01 37.04 36.43 36.48 418376
2024-01-02 36.36 36.80 36.36 36.64 437315
2024-01-03 36.41 36.43 35.63 35.76 515930
2024-01-04 35.81 36.06 35.49 35.92 457369
2024-01-05 35.66 36.22 35.56 35.73 533143
2024-01-08 35.77 36.16 35.61 36.16 348940
2024-01-09 35.65 36.15 35.60 35.79 431239
2024-01-10 35.78 36.02 35.20 35.34 1357194
2024-01-11 35.14 35.58 35.05 35.55 531267
2024-01-12 35.99 36.00 35.26 35.61 371637
2024-01-16 35.51 35.51 35.07 35.12 409039
2024-01-17 34.86 35.40 34.69 34.99 497210
2024-01-18 34.99 35.39 34.61 35.31 947440
2024-01-19 35.41 35.82 35.13 35.66 641141
2024-01-22 35.81 36.15 35.64 35.78 590264
2024-01-23 36.07 36.08 35.43 35.62 406139
2024-01-24 36.00 36.06 35.20 35.23 522864
2024-01-25 35.79 35.90 35.40 35.77 553613
2024-01-26 35.95 35.97 35.34 35.46 483661
2024-01-29 35.35 35.73 35.05 35.37 482857
2024-01-30 35.66 35.74 35.23 35.56 498770
2024-01-31 35.56 35.66 34.71 34.71 653117
2024-02-01 34.79 35.40 34.56 35.39 535372
2024-02-02 34.98 35.09 34.62 34.79 390330
2024-02-05 34.37 34.92 34.07 34.54 615897
2024-02-06 34.02 35.15 34.02 34.94 642030
2024-02-07 35.00 35.02 34.66 34.71 854621
2024-02-08 34.73 34.91 34.51 34.79 762712
2024-02-09 34.82 35.20 33.86 34.97 1041189
2024-02-12 35.04 35.45 35.01 35.31 700296
2024-02-13 34.11 34.68 33.92 34.47 740828
2024-02-14 34.35 34.62 33.77 34.30 580877
2024-02-15 34.48 35.08 34.48 35.07 723721
2024-02-16 34.98 34.98 34.46 34.55 641670
2024-02-20 34.27 34.76 34.20 34.59 480569
2024-02-21 34.48 35.08 34.41 34.79 480395
2024-02-22 34.66 34.93 34.38 34.58 622620
2024-02-23 34.84 34.92 34.49 34.53 483646
2024-02-26 34.33 34.57 34.25 34.44 439353
2024-02-27 34.74 34.94 34.39 34.72 556580
2024-02-28 34.38 35.22 34.38 34.97 581334
2024-02-29 35.18 35.74 34.91 35.72 1577328
2024-03-01 35.68 35.68 35.14 35.51 593315
2024-03-04 35.61 36.43 35.54 36.33 852800
2024-03-05 36.18 36.55 35.69 35.79 490641
2024-03-06 35.93 36.00 35.49 35.68 482697
2024-03-07 35.73 36.25 35.26 35.35 537496
2024-03-08 35.82 36.03 35.73 35.97 661189
2024-03-11 35.85 36.15 35.77 36.06 469622
2024-03-12 35.95 36.17 35.70 36.02 458686
2024-03-13 35.91 36.20 35.70 35.93 544499
2024-03-14 35.57 35.81 35.02 35.32 492523
2024-03-15 35.10 35.66 35.08 35.25 3374180
2024-03-18 35.25 35.49 35.08 35.27 485767
2024-03-19 35.25 35.50 35.01 35.05 519830
2024-03-20 34.90 35.99 34.83 35.87 514181
2024-03-21 36.00 36.23 35.62 36.00 555758
2024-03-22 36.14 36.14 35.26 35.44 572373
2024-03-25 35.73 35.80 35.01 35.07 343574
2024-03-26 35.14 35.33 34.87 34.91 408453
2024-03-27 35.16 35.62 35.16 35.60 654916
2024-03-28 35.59 35.94 35.52 35.87 738881
2024-04-01 35.87 35.87 34.96 35.07 548086
2024-04-02 34.79 34.86 33.83 34.23 1084077
2024-04-03 34.21 34.31 33.83 34.25 675421
2024-04-04 34.45 34.71 33.94 34.02 438263
2024-04-05 34.01 34.30 33.64 34.20 408746
2024-04-08 34.25 34.77 34.22 34.71 512595
2024-04-09 34.72 35.05 34.68 35.04 361050
2024-04-10 34.09 34.10 33.09 33.11 688660
2024-04-11 33.15 33.37 32.85 33.20 471441
2024-04-12 32.93 33.15 32.71 32.93 528885
2024-04-15 33.01 33.02 32.40 32.59 545625
2024-04-16 32.55 32.55 32.03 32.38 549971
2024-04-17 32.30 32.46 32.01 32.02 459360
2024-04-18 32.14 32.74 31.94 32.41 692977
2024-04-19 32.39 33.06 32.39 33.02 702889
2024-04-22 33.08 33.36 32.95 33.27 555326
2024-04-23 33.25 33.71 32.67 33.49 515607
2024-04-24 33.16 33.30 33.03 33.23 445073
2024-04-25 32.83 33.04 32.72 32.93 521711
2024-04-26 33.14 33.14 32.21 32.61 921357
2024-04-29 32.58 32.91 32.39 32.68 611348
2024-04-30 32.57 32.85 32.45 32.70 748399
2024-05-01 32.66 33.21 32.37 32.67 598575
2024-05-02 32.88 33.34 32.88 33.07 534618
2024-05-03 33.50 33.60 32.87 33.08 689044
2024-05-06 33.16 33.26 32.66 32.81 499935
2024-05-07 33.00 33.69 32.93 33.42 474612
2024-05-08 33.17 33.18 32.94 33.10 287717
2024-05-09 33.24 33.39 33.02 33.21 381478
2024-05-10 33.15 33.21 32.80 32.89 392886
2024-05-13 32.98 33.15 32.86 32.87 485432
2024-05-14 33.12 33.25 32.48 32.55 793241
2024-05-15 32.93 32.96 32.61 32.81 604835
2024-05-16 32.94 32.94 32.52 32.65 506080
2024-05-17 32.60 32.89 32.50 32.60 800071
2024-05-20 32.46 32.54 31.82 31.86 698443
2024-05-21 31.89 31.96 31.57 31.83 1133522
2024-05-22 31.80 32.02 31.69 31.95 2072964
2024-05-23 31.74 31.81 31.46 31.53 673871
2024-05-24 31.69 31.76 31.31 31.43 697717
2024-05-28 31.61 31.63 31.07 31.13 574956
2024-05-29 30.90 31.02 30.62 30.93 529787
2024-05-30 31.20 31.53 30.96 31.49 559924
2024-05-31 31.68 32.12 31.47 31.94 928448
2024-06-03 32.02 32.19 31.84 32.00 663876
2024-06-04 31.89 32.19 31.64 31.74 578764
2024-06-05 31.77 31.77 31.32 31.35 459447
2024-06-06 31.18 31.71 31.10 31.69 836064
2024-06-07 31.29 31.73 31.21 31.68 678212
2024-06-10 31.31 31.61 30.86 31.44 718756
2024-06-11 31.21 31.44 31.03 31.40 715261
2024-06-12 31.94 32.58 31.82 31.90 777968
2024-06-13 31.90 32.41 31.68 32.36 586172
2024-06-14 32.21 32.42 32.10 32.23 476024
2024-06-17 32.00 32.11 31.75 31.89 564675
2024-06-18 32.00 32.13 31.86 32.04 619545
2024-06-20 31.87 32.54 31.84 32.41 916767
2024-06-21 32.41 32.57 32.08 32.44 1725030
2024-06-24 32.44 32.83 32.35 32.50 413351
2024-06-25 32.49 32.53 32.13 32.24 650788
2024-06-26 31.94 32.28 31.79 31.99 575995
2024-06-27 32.11 32.52 32.03 32.52 486649
2024-06-28 32.74 32.84 32.36 32.71 1577283
2024-07-01 32.54 32.74 32.30 32.60 703107
2024-07-02 32.76 32.85 32.48 32.64 665711
2024-07-03 32.62 33.01 32.62 32.78 292396
2024-07-05 32.64 32.85 32.49 32.65 345758
2024-07-08 32.81 32.93 32.49 32.53 316847
2024-07-09 32.45 32.48 32.06 32.10 735668
2024-07-10 32.09 32.43 31.98 32.38 577938
2024-07-11 32.98 33.64 32.90 33.36 877520
2024-07-12 33.64 34.16 33.49 33.87 704136
2024-07-15 34.05 34.13 33.73 33.81 529816
2024-07-16 34.13 34.73 34.00 34.63 773148
2024-07-17 34.63 35.41 34.62 35.19 887313
2024-07-18 34.94 35.55 34.85 35.24 857178
2024-07-19 35.27 35.43 34.81 34.92 630143
2024-07-22 34.98 35.22 34.55 35.09 753959
2024-07-23 35.09 35.27 34.90 35.06 909103
2024-07-24 35.00 35.27 34.01 34.04 790963
2024-07-25 34.22 34.67 33.83 33.85 1128185
2024-07-26 34.51 34.58 32.75 34.02 844721
2024-07-29 33.86 34.57 33.59 34.37 1021460
2024-07-30 34.50 35.97 34.29 35.81 1167919
2024-07-31 35.75 35.86 34.98 35.10 1117536
2024-08-01 35.29 35.42 34.81 35.27 617441
2024-08-02 34.89 35.38 34.65 35.05 871017
2024-08-05 34.35 34.68 33.75 33.91 1133385
2024-08-06 33.78 34.84 33.78 34.66 895296
2024-08-07 34.80 35.30 34.56 34.61 939585
2024-08-08 34.55 34.92 34.50 34.74 796821
2024-08-09 34.86 34.98 34.59 34.87 455852
2024-08-12 34.62 34.68 34.13 34.56 484791
2024-08-13 34.77 34.77 34.35 34.54 353472
2024-08-14 34.54 34.88 34.43 34.57 371017
2024-08-15 34.86 35.22 34.50 34.97 475635
2024-08-16 34.96 35.04 34.59 35.01 736310
2024-08-19 34.99 35.32 34.96 35.15 277533
2024-08-20 35.17 35.21 34.91 35.14 285639
2024-08-21 35.19 35.74 35.16 35.71 312980
2024-08-22 35.65 35.92 35.54 35.85 722032
2024-08-23 36.00 36.48 35.89 36.45 828787
2024-08-26 36.60 36.82 36.41 36.80 523137
2024-08-27 36.74 36.96 36.50 36.81 537290
2024-08-28 37.00 37.22 36.75 36.88 583080
2024-08-29 37.05 37.05 36.60 36.75 698354
2024-08-30 36.80 37.02 36.67 36.96 1012452
2024-09-03 36.74 37.05 36.63 36.81 790363
2024-09-04 37.10 37.34 36.77 37.08 958531
2024-09-05 37.27 37.46 37.00 37.17 549428
2024-09-06 37.15 37.37 36.61 37.08 496988
2024-09-09 36.90 37.60 36.57 37.57 668714
2024-09-10 37.57 37.83 37.39 37.69 550242
2024-09-11 37.35 37.87 36.87 37.37 851682
2024-09-12 37.57 38.39 37.49 38.35 830814
2024-09-13 38.76 39.00 38.30 38.93 702371
2024-09-16 38.98 39.08 38.75 38.87 540028
2024-09-17 38.91 38.92 38.30 38.49 517100
2024-09-18 38.48 38.96 38.07 38.46 603593
2024-09-19 38.94 38.94 38.00 38.54 782074
2024-09-20 38.29 38.96 38.29 38.37 2625136
2024-09-23 38.66 38.80 38.42 38.44 1028832
2024-09-24 38.35 38.70 38.28 38.46 563171
2024-09-25 38.55 38.65 38.09 38.14 497587
2024-09-26 38.20 38.30 37.34 37.37 528575
2024-09-27 37.64 37.78 37.23 37.26 903524
2024-09-30 37.26 37.78 37.08 37.71 627255
2024-10-01 37.77 37.85 37.00 37.59 612536
2024-10-02 37.25 37.39 36.66 36.70 751753
2024-10-03 36.60 36.75 36.40 36.53 411484
2024-10-04 36.54 36.57 36.14 36.51 423282
2024-10-07 36.33 36.37 36.07 36.20 584812
2024-10-08 36.35 36.35 35.94 36.19 519788
2024-10-09 36.17 36.50 36.01 36.22 511818
2024-10-10 36.00 36.29 35.72 35.95 584279
2024-10-11 36.00 36.26 35.90 36.23 598211
2024-10-14 36.08 36.74 36.04 36.49 469410
2024-10-15 36.58 37.32 36.46 36.99 576751
2024-10-16 37.17 37.44 36.95 37.26 466832
2024-10-17 37.12 37.31 36.95 37.12 318758
2024-10-18 37.08 37.49 37.06 37.33 371766
2024-10-21 37.30 37.30 36.56 36.64 707088
2024-10-22 36.51 37.05 36.45 36.89 597847
2024-10-23 36.78 37.11 36.78 37.01 391265
2024-10-24 36.95 37.23 36.95 37.01 566954
2024-10-25 36.91 37.43 36.21 36.31 629406
2024-10-28 36.53 36.90 36.42 36.68 484521
2024-10-29 36.75 37.16 36.66 37.15 693780
2024-10-30 37.01 37.91 36.96 37.81 805311
2024-10-31 37.62 38.40 37.62 37.81 1313616
2024-11-01 38.30 38.45 37.68 37.80 656661
2024-11-04 37.92 38.26 37.72 38.08 665814
2024-11-05 37.90 38.73 37.69 38.70 714208
2024-11-06 39.00 39.58 38.35 39.08 1123220
2024-11-07 39.00 39.39 38.77 38.86 840684
2024-11-08 39.03 39.37 38.86 38.97 1022288
2024-11-11 39.09 39.83 38.92 39.43 581645
2024-11-12 39.39 39.76 38.99 39.03 641263
2024-11-13 39.74 39.74 39.07 39.11 601379
2024-11-14 39.11 39.15 38.65 38.74 431281
2024-11-15 38.68 39.12 38.45 39.01 720693
2024-11-18 38.96 39.30 38.78 39.22 471288
2024-11-19 38.95 39.25 38.85 39.25 457280
2024-11-20 39.02 39.11 38.85 38.92 434613
2024-11-21 38.91 39.19 38.84 39.05 415723
2024-11-22 39.24 39.60 39.18 39.33 881574
2024-11-25 39.45 39.98 39.25 39.34 1361306
2024-11-26 39.14 39.58 39.01 39.43 808163
2024-11-27 39.63 40.12 39.60 39.80 605202
2024-11-29 39.91 40.06 39.46 39.50 488006
2024-12-02 39.48 39.50 39.02 39.28 940888
2024-12-03 39.42 39.48 38.88 39.10 548600
2024-12-04 38.91 39.29 38.91 39.18 715759
2024-12-05 39.16 39.58 39.03 39.33 1104736
2024-12-06 39.33 39.52 38.99 39.27 859472
2024-12-09 39.39 39.57 39.16 39.20 748265
2024-12-10 39.16 39.16 38.66 39.02 753189
2024-12-11 39.02 39.41 38.89 39.00 827566
2024-12-12 39.09 39.68 38.99 39.20 553884
2024-12-13 38.88 39.29 38.85 39.20 606078
2024-12-16 39.10 39.70 39.08 39.28 527061
2024-12-17 39.14 39.52 38.82 38.96 552238
2024-12-18 38.98 39.41 38.14 38.21 730028
2024-12-19 38.13 38.59 37.51 37.55 886811
2024-12-20 37.17 38.35 37.17 38.10 2287664
2024-12-23 38.07 38.16 37.52 37.73 756705
2024-12-24 37.64 38.24 37.64 38.22 180724
2024-12-26 38.02 38.57 37.86 38.52 270577
2024-12-27 38.45 38.51 37.47 37.68 573424
2024-12-30 37.67 37.67 37.04 37.20 445435
2024-12-31 37.36 37.70 37.19 37.46 631256
2025-01-02 37.48 37.55 36.77 36.95 366790
2025-01-03 37.05 37.55 36.94 37.49 550905
2025-01-06 37.21 37.52 36.63 36.69 521206
2025-01-07 36.82 37.05 36.14 36.45 714387
2025-01-08 36.45 36.97 36.39 36.60 985912
2025-01-10 36.01 36.14 35.48 35.56 889440
2025-01-13 35.54 35.72 35.29 35.65 605477
2025-01-14 35.59 36.01 35.58 35.84 638145
2025-01-15 36.48 36.63 35.42 35.46 499548
2025-01-16 35.50 35.97 35.50 35.93 522182
2025-01-17 36.34 36.34 35.70 35.79 642761
2025-01-21 35.97 36.44 35.97 36.41 501544
2025-01-22 36.28 36.33 35.77 35.81 448656
2025-01-23 35.86 36.32 35.54 36.30 533539
2025-01-24 36.18 36.73 36.04 36.62 469609
2025-01-27 36.91 37.54 36.51 37.30 510947
2025-01-28 37.14 37.76 36.78 36.93 524228
2025-01-29 36.85 37.02 36.11 36.29 505377
2025-01-30 36.65 37.06 36.47 36.71 384150
2025-01-31 36.62 36.76 36.21 36.33 503737
2025-02-03 36.07 36.31 35.71 36.20 459031
2025-02-04 36.03 36.44 36.03 36.34 582352
2025-02-05 36.55 36.88 36.40 36.86 556853
2025-02-06 36.91 36.95 36.36 36.61 602279
2025-02-07 36.61 37.42 36.19 37.32 712170
2025-02-10 37.07 37.24 36.69 36.82 730708
2025-02-11 36.66 37.22 36.58 37.12 602396
2025-02-12 36.46 37.33 36.46 37.02 612017
2025-02-13 37.23 37.33 36.88 37.24 690139
2025-02-14 37.25 37.42 36.50 36.58 786399
2025-02-18 36.23 36.70 36.14 36.17 508869
2025-02-19 36.03 36.23 35.69 35.79 558898
2025-02-20 35.58 35.85 35.33 35.38 387681
2025-02-21 35.50 35.61 35.06 35.25 586849
2025-02-24 35.36 35.88 35.21 35.48 418215
2025-02-25 35.61 36.34 35.55 36.11 587780
2025-02-26 36.15 36.27 35.88 36.01 350149
2025-02-27 36.07 36.47 35.96 36.31 517340
2025-02-28 36.54 37.25 36.48 37.20 1047134
2025-03-03 37.07 37.65 37.06 37.23 831722
2025-03-04 37.25 37.44 36.54 36.54 639742
2025-03-05 36.21 37.00 36.21 36.73 507180
2025-03-06 36.51 36.63 36.07 36.15 488343
2025-03-07 36.30 36.48 35.83 35.95 839712
2025-03-10 35.79 36.32 35.13 35.51 915419
2025-03-11 35.56 35.73 34.74 35.16 886028
2025-03-12 35.17 35.24 34.86 34.92 514818
2025-03-13 35.02 35.19 34.33 34.43 515740
2025-03-14 34.67 34.89 34.39 34.81 664403
2025-03-17 34.70 35.26 34.64 35.13 493897
2025-03-18 35.08 35.50 34.90 35.15 582664
2025-03-19 35.16 35.41 34.76 35.14 441574
2025-03-20 34.99 35.39 34.87 35.26 578300
2025-03-21 34.95 35.14 34.65 34.93 1198357
2025-03-24 35.33 35.82 35.15 35.77 655624
2025-03-25 35.89 36.02 35.51 35.65 852159
2025-03-26 35.65 36.01 35.51 35.98 751388
2025-03-27 36.06 36.26 35.61 35.69 609175
2025-03-28 35.92 36.02 35.58 35.96 733584
2025-03-31 35.96 36.66 35.94 36.49 796474
2025-04-01 36.50 36.94 36.10 36.86 1077125
2025-04-02 36.58 37.41 36.58 37.33 1074457
2025-04-03 36.89 37.15 35.98 36.06 1063634
2025-04-04 35.71 36.09 34.81 34.98 1038505
2025-04-07 34.17 35.33 33.04 34.33 1439607
2025-04-08 34.98 35.11 33.19 33.53 1872179
2025-04-09 33.02 35.14 32.40 34.92 2271157
2025-04-10 34.41 35.11 33.54 34.52 1248445
2025-04-11 34.32 35.14 33.86 35.05 825267
2025-04-14 35.08 35.69 34.99 35.50 992330
2025-04-15 35.50 35.79 35.26 35.36 793193
2025-04-16 35.36 35.93 35.25 35.54 796982
2025-04-17 35.58 36.53 35.58 36.18 652048
2025-04-21 36.00 36.02 34.95 35.29 666409
2025-04-22 36.01 36.33 35.69 36.05 728066
2025-04-23 36.26 36.69 35.56 35.79 536099
2025-04-24 35.79 35.79 35.17 35.22 1116436
2025-04-25 34.94 35.29 34.21 35.08 1259650
2025-04-28 34.93 35.15 34.51 35.01 854275
2025-04-29 35.00 35.28 34.64 34.95 929580
2025-04-30 34.91 35.18 34.30 34.70 1046546
2025-05-01 34.94 35.26 34.31 34.96 816300
2025-05-02 35.39 35.65 35.14 35.55 501593
2025-05-05 35.40 35.76 35.16 35.41 772199
2025-05-06 35.26 35.55 34.94 35.41 681724
2025-05-07 35.66 35.80 35.34 35.51 1110983
2025-05-08 35.59 35.79 34.96 35.23 508588
2025-05-09 35.26 35.66 35.13 35.61 991790
2025-05-12 36.00 36.53 35.96 36.39 892665
2025-05-13 36.58 36.58 35.64 35.69 999634
2025-05-14 35.69 35.69 34.95 35.31 537043
2025-05-15 35.49 35.94 35.32 35.89 484874
2025-05-16 35.73 36.30 35.61 36.28 585535
2025-05-19 35.88 36.28 35.86 36.20 444798
2025-05-20 35.98 36.10 35.33 35.44 571723
2025-05-21 35.14 35.16 34.34 34.35 997491
2025-05-22 34.33 34.35 33.97 34.14 813982
2025-05-23 33.96 34.14 33.71 33.94 1700013
2025-05-27 34.27 35.00 34.17 34.90 913750
2025-05-28 34.85 34.97 34.58 34.80 547759
2025-05-29 34.80 35.62 34.80 35.44 794463
2025-05-30 35.44 35.80 35.19 35.46 1100531
2025-06-02 35.14 35.96 34.78 35.95 2142019
2025-06-03 35.76 36.00 35.56 35.60 681993
2025-06-04 35.67 35.72 35.42 35.61 1491877
2025-06-05 35.60 35.60 35.15 35.35 844747
2025-06-06 35.67 35.76 35.44 35.73 507323
2025-06-09 35.95 36.17 35.58 36.07 888771
2025-06-10 36.07 36.55 36.02 36.24 542376
2025-06-11 36.27 36.50 35.58 35.75 1064963
2025-06-12 35.49 35.78 35.47 35.72 576323
2025-06-13 35.58 35.59 35.19 35.45 685259
2025-06-16 35.40 35.72 35.02 35.15 627017
2025-06-17 34.76 35.34 34.76 35.08 909862
2025-06-18 35.00 35.50 34.98 35.34 439671
2025-06-20 35.90 35.90 35.27 35.40 1096495
2025-06-23 35.50 35.95 35.36 35.93 461663
2025-06-24 35.95 36.09 35.52 35.57 613291
2025-06-25 35.42 35.61 34.42 34.48 836474
2025-06-26 34.66 35.40 34.62 35.01 1143978
2025-06-27 35.18 35.39 34.83 34.90 1234587
2025-06-30 34.91 35.06 34.41 35.03 758523

Explore More About PECO

Coins representing dividend payouts and trends

PECO Dividend History

Discover Phillips Edison &'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

PECO Stock Split History

Discover Phillips Edison &'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

PECO Historical Prices

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