Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Progyny Inc (PGNY) Historical Prices: Free Download & Interactive Data Table 2025

PGNY Historical Prices

Summary

Key Stock Metrics

13.39

(November 15, 2024)

52-Week Low

26.76

(February 28, 2025)

52-Week High

68.32

(November 5, 2021)

All-Time High

19.49

(October 24, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2019-10-25 13.50 16.00 13.29 15.94 4975772
2019-10-28 15.90 18.15 15.86 17.21 1163966
2019-10-29 17.23 17.25 16.11 16.43 546078
2019-10-30 16.39 16.90 16.00 16.21 349162
2019-10-31 16.20 17.38 16.12 16.43 1200518
2019-11-01 16.46 18.70 16.22 18.38 559417
2019-11-04 18.90 19.85 18.70 19.05 725169
2019-11-05 19.20 19.88 19.20 19.79 342484
2019-11-06 19.88 20.24 19.21 19.90 521618
2019-11-07 19.99 21.04 19.61 20.92 431627
2019-11-08 20.85 21.79 19.44 21.75 302073
2019-11-11 21.64 22.75 20.76 21.99 376209
2019-11-12 22.15 22.50 20.19 20.81 365394
2019-11-13 20.74 21.66 20.20 20.50 422388
2019-11-14 20.42 21.00 19.27 20.56 364985
2019-11-15 22.41 23.99 21.31 23.76 1286673
2019-11-18 24.00 25.95 23.02 24.92 918691
2019-11-19 25.50 29.29 24.25 26.82 1193859
2019-11-20 26.34 28.70 25.03 26.56 1023359
2019-11-21 26.50 28.72 26.27 27.00 784173
2019-11-22 27.00 28.13 25.57 25.68 466887
2019-11-25 25.73 26.53 25.18 25.72 483025
2019-11-26 25.79 25.99 25.13 25.76 445482
2019-11-27 25.76 27.40 25.56 26.99 634692
2019-11-29 27.23 27.89 26.64 26.64 192045
2019-12-02 27.56 28.97 27.06 28.54 1231595
2019-12-03 27.69 29.20 27.50 27.72 550980
2019-12-04 28.15 29.04 25.11 26.34 1550691
2019-12-05 27.62 27.91 24.17 27.86 1440461
2019-12-06 27.57 32.00 26.43 30.49 2538626
2019-12-09 31.47 31.50 25.52 27.81 1903451
2019-12-10 28.00 28.78 27.02 27.33 743843
2019-12-11 27.30 27.57 25.35 26.46 1062257
2019-12-12 26.44 27.15 25.05 25.16 656431
2019-12-13 25.27 26.41 25.20 25.99 671108
2019-12-16 26.22 26.70 24.32 24.91 1044935
2019-12-17 24.88 25.76 24.60 25.49 646355
2019-12-18 25.47 25.80 24.26 24.46 657507
2019-12-19 24.54 24.98 22.90 23.84 967143
2019-12-20 23.84 24.64 23.10 23.54 2407534
2019-12-23 23.53 25.90 23.13 25.70 873389
2019-12-24 25.63 25.99 25.41 25.65 265414
2019-12-26 25.56 26.84 24.79 26.27 721325
2019-12-27 26.56 27.99 26.34 27.95 576451
2019-12-30 28.13 28.65 26.84 28.21 547690
2019-12-31 28.14 28.45 27.34 27.45 343189
2020-01-02 27.40 27.65 25.35 25.96 653947
2020-01-03 25.52 26.65 25.21 25.91 401861
2020-01-06 25.67 28.00 25.38 27.97 366922
2020-01-07 27.83 30.00 27.27 29.32 1133763
2020-01-08 29.49 30.67 28.53 29.39 844414
2020-01-09 29.86 30.47 27.26 28.60 1247554
2020-01-10 28.50 29.55 27.84 29.26 562754
2020-01-13 29.50 31.85 29.14 31.81 1587473
2020-01-14 32.89 35.43 32.07 33.34 1721126
2020-01-15 33.65 35.20 29.55 31.03 1297532
2020-01-16 31.28 32.34 30.91 31.61 462097
2020-01-17 31.85 31.97 29.50 30.49 632690
2020-01-21 30.56 32.88 30.00 32.37 511723
2020-01-22 32.57 34.23 31.35 32.02 670646
2020-01-23 31.91 33.56 31.45 32.50 484264
2020-01-24 32.94 33.08 31.61 32.10 368839
2020-01-27 30.37 32.09 30.00 31.62 490416
2020-01-28 32.27 33.86 31.47 31.85 682101
2020-01-29 32.08 32.28 30.38 30.51 491436
2020-01-30 30.23 30.38 28.02 28.69 1192113
2020-01-31 28.55 28.80 26.72 27.80 671642
2020-02-03 28.00 28.45 26.39 26.65 563323
2020-02-04 26.88 28.71 26.69 28.71 574508
2020-02-05 29.03 30.21 28.84 30.05 403487
2020-02-06 30.10 30.88 29.75 29.90 276891
2020-02-07 29.81 30.14 28.87 28.95 290729
2020-02-10 28.87 30.36 28.80 29.97 233944
2020-02-11 30.30 31.40 30.26 30.96 265664
2020-02-12 31.49 34.88 31.41 34.28 1595273
2020-02-13 33.44 34.85 32.50 33.08 593209
2020-02-14 33.10 34.05 32.73 33.01 304240
2020-02-18 33.25 35.85 33.01 35.60 719890
2020-02-19 36.00 36.50 33.52 34.76 810069
2020-02-20 34.76 35.07 33.42 33.67 430176
2020-02-21 33.67 34.07 29.60 29.99 1254231
2020-02-24 28.49 30.92 28.05 29.06 548476
2020-02-25 30.00 30.33 27.25 27.59 754273
2020-02-26 27.64 28.49 26.70 26.94 574895
2020-02-27 25.64 28.17 25.50 26.64 604468
2020-02-28 26.05 28.00 25.77 27.53 626985
2020-03-02 27.71 28.02 26.12 27.41 753885
2020-03-03 28.00 29.00 26.31 26.58 582747
2020-03-04 27.25 29.17 26.99 28.73 632753
2020-03-05 28.02 28.38 26.68 27.43 433753
2020-03-06 26.01 28.50 24.02 25.22 1552545
2020-03-09 22.29 23.70 21.51 23.16 595608
2020-03-10 23.99 24.40 22.98 24.29 482147
2020-03-11 23.54 23.79 21.37 22.31 757635
2020-03-12 20.01 21.30 20.00 20.07 658514
2020-03-13 21.14 21.78 19.78 21.70 508467
2020-03-16 19.20 22.79 17.95 19.59 711778
2020-03-17 20.84 24.00 19.43 23.95 558487
2020-03-18 22.30 23.49 16.38 20.99 1051843
2020-03-19 20.48 21.48 18.06 20.25 671441
2020-03-20 20.56 20.84 18.24 19.50 591141
2020-03-23 19.58 19.58 16.01 16.47 750511
2020-03-24 18.00 18.42 15.59 18.12 1246703
2020-03-25 18.20 19.39 16.71 18.97 651665
2020-03-26 19.26 22.64 18.70 22.60 619145
2020-03-27 21.70 22.97 20.84 20.81 424658
2020-03-30 21.40 22.60 21.01 22.57 426328
2020-03-31 22.24 23.00 20.38 21.19 534132
2020-04-01 20.22 20.41 17.06 17.53 427839
2020-04-02 17.55 18.50 16.43 16.50 582761
2020-04-03 16.57 17.80 15.78 17.53 338943
2020-04-06 18.65 19.09 17.23 18.96 425189
2020-04-07 19.53 20.00 18.34 18.69 485529
2020-04-08 19.03 19.67 17.90 19.18 550522
2020-04-09 19.63 21.23 18.84 21.23 466783
2020-04-13 21.15 21.26 18.77 19.07 378930
2020-04-14 19.51 21.18 19.51 21.16 271932
2020-04-15 21.00 21.00 18.83 20.40 454595
2020-04-16 20.34 21.21 19.71 20.40 390219
2020-04-17 21.23 23.17 20.69 22.99 583445
2020-04-20 22.40 22.58 21.21 22.12 379406
2020-04-21 21.57 21.70 20.17 21.38 290346
2020-04-22 20.86 24.00 20.24 23.38 1466515
2020-04-23 23.40 23.75 21.17 21.46 930932
2020-04-24 21.75 22.12 20.26 20.73 924224
2020-04-27 21.10 21.70 20.60 21.20 586639
2020-04-28 21.70 22.51 21.35 21.82 524477
2020-04-29 22.45 24.05 22.45 24.05 603039
2020-04-30 23.50 24.04 23.08 23.43 450407
2020-05-01 22.90 22.90 21.25 22.62 528424
2020-05-04 22.06 22.70 21.36 21.87 319706
2020-05-05 21.75 23.11 21.75 23.00 381959
2020-05-06 22.68 22.99 21.40 21.75 503657
2020-05-07 22.06 23.03 21.60 23.00 565098
2020-05-08 23.24 23.42 21.80 22.02 559351
2020-05-11 21.80 22.29 21.30 21.45 487824
2020-05-12 21.50 22.00 20.07 20.49 705771
2020-05-13 25.05 27.49 23.66 26.13 5290488
2020-05-14 25.50 25.99 23.71 24.55 1457647
2020-05-15 24.58 25.84 23.32 25.49 1580458
2020-05-18 26.45 28.03 26.31 27.65 1481642
2020-05-19 26.73 28.38 26.63 27.39 743186
2020-05-20 26.02 26.43 24.73 25.51 2626652
2020-05-21 25.67 25.88 24.30 24.93 901186
2020-05-22 25.15 25.15 23.38 25.10 574187
2020-05-26 25.84 25.90 23.93 24.06 621760
2020-05-27 24.34 25.21 23.71 24.01 664160
2020-05-28 24.31 25.20 24.10 24.81 1034263
2020-05-29 24.84 25.09 24.22 24.96 927947
2020-06-01 25.40 25.63 23.80 24.00 821039
2020-06-02 24.48 24.80 23.50 24.39 454582
2020-06-03 24.47 24.89 24.09 24.35 515014
2020-06-04 24.75 25.15 23.82 24.62 685208
2020-06-05 24.81 25.10 24.10 24.90 692474
2020-06-08 25.18 25.35 23.55 24.85 1534825
2020-06-09 24.78 25.89 24.41 24.83 1416194
2020-06-10 24.63 25.31 24.10 24.74 686080
2020-06-11 24.00 24.12 21.21 21.91 1195946
2020-06-12 22.69 23.47 21.26 22.56 818071
2020-06-15 21.74 22.80 21.58 22.61 643566
2020-06-16 23.39 24.08 22.99 23.38 537945
2020-06-17 23.30 23.77 22.31 22.55 752682
2020-06-18 22.35 23.64 22.10 23.07 1246912
2020-06-19 23.36 24.74 23.22 23.88 955059
2020-06-22 23.71 24.41 23.59 24.34 853039
2020-06-23 24.32 25.38 24.32 25.08 1618131
2020-06-24 25.00 26.85 24.50 25.83 1430543
2020-06-25 26.00 26.25 24.77 25.66 1007829
2020-06-26 25.40 25.64 24.05 24.69 2797659
2020-06-29 24.80 25.46 23.69 24.40 415703
2020-06-30 24.08 26.01 23.95 25.81 655185
2020-07-01 26.00 26.77 25.38 26.61 934326
2020-07-02 26.50 26.93 25.67 26.31 691155
2020-07-06 26.64 27.03 26.01 26.85 681009
2020-07-07 26.56 26.64 25.47 25.94 566028
2020-07-08 25.74 26.29 25.16 25.87 837795
2020-07-09 25.54 26.15 25.21 26.11 642660
2020-07-10 26.22 27.85 25.76 26.81 1039047
2020-07-13 27.12 27.84 25.25 25.31 843946
2020-07-14 25.25 25.29 24.16 24.77 468701
2020-07-15 24.90 26.00 24.60 25.86 673233
2020-07-16 25.90 26.36 25.22 25.42 449108
2020-07-17 25.57 27.00 25.45 26.36 772661
2020-07-20 26.13 26.54 25.61 26.10 568768
2020-07-21 26.38 26.86 25.66 25.83 591212
2020-07-22 26.00 26.00 25.35 25.65 392313
2020-07-23 25.60 27.75 25.27 27.18 1201334
2020-07-24 27.03 27.16 26.08 26.84 491627
2020-07-27 27.03 28.00 26.25 26.80 705898
2020-07-28 26.66 27.27 26.08 26.20 468728
2020-07-29 26.42 26.74 25.77 25.96 409185
2020-07-30 25.92 26.50 25.30 26.25 418588
2020-07-31 26.29 26.69 25.58 26.63 517744
2020-08-03 26.65 27.45 26.37 26.77 943119
2020-08-04 26.82 27.39 26.06 27.18 581532
2020-08-05 27.25 27.65 26.74 27.56 1125664
2020-08-06 27.56 27.64 25.41 27.28 1752433
2020-08-07 26.80 27.50 26.60 26.81 758354
2020-08-10 26.82 29.83 26.57 29.46 2012841
2020-08-11 29.90 30.95 27.85 29.86 1715910
2020-08-12 30.20 30.50 29.27 29.67 630313
2020-08-13 29.61 30.17 29.05 29.22 471590
2020-08-14 29.04 29.69 28.58 29.66 356303
2020-08-17 29.70 31.05 29.36 29.53 898248
2020-08-18 29.59 29.94 28.27 29.29 1311236
2020-08-19 29.57 32.83 29.33 32.60 1398293
2020-08-20 30.92 31.65 30.16 30.99 1498930
2020-08-21 30.02 31.42 29.35 29.38 1032018
2020-08-24 30.57 30.57 27.52 28.69 1205536
2020-08-25 28.77 29.47 28.10 29.30 444867
2020-08-26 29.44 29.50 27.66 28.37 919004
2020-08-27 28.28 29.08 28.07 28.73 659722
2020-08-28 28.73 29.30 28.31 28.59 519392
2020-08-31 28.57 28.92 27.67 28.55 579238
2020-09-01 28.15 29.95 28.15 29.65 594135
2020-09-02 30.00 30.00 28.32 28.87 506120
2020-09-03 28.51 28.78 26.57 27.30 763819
2020-09-04 27.88 27.99 25.76 26.93 710649
2020-09-08 26.48 28.05 26.30 27.78 678868
2020-09-09 28.03 29.08 27.85 28.50 520676
2020-09-10 28.43 28.91 26.49 26.56 991522
2020-09-11 26.75 27.08 25.21 25.86 837977
2020-09-14 26.19 28.00 26.12 27.91 657055
2020-09-15 27.52 28.64 27.14 27.37 497906
2020-09-16 27.46 29.38 27.46 29.10 838954
2020-09-17 28.48 28.65 26.93 27.39 1078404
2020-09-18 27.63 27.90 25.78 26.35 2136597
2020-09-21 25.78 25.79 24.37 25.40 862494
2020-09-22 25.55 26.75 25.43 26.71 742297
2020-09-23 27.22 27.57 26.50 26.90 944643
2020-09-24 26.70 27.70 26.49 27.43 613603
2020-09-25 27.22 29.00 27.20 28.62 696770
2020-09-28 28.94 29.25 27.89 28.23 427060
2020-09-29 28.20 29.79 28.15 29.16 590203
2020-09-30 29.22 30.09 28.89 29.43 521002
2020-10-01 29.66 30.09 28.16 28.91 774792
2020-10-02 28.09 29.40 27.90 28.85 657447
2020-10-05 29.14 29.88 28.80 29.80 331710
2020-10-06 30.02 30.10 28.56 28.70 419441
2020-10-07 28.86 28.98 26.81 27.40 1116965
2020-10-08 27.59 28.55 27.33 28.09 668526
2020-10-09 28.11 29.09 28.11 28.89 369352
2020-10-12 28.91 30.02 28.50 29.51 480859
2020-10-13 29.35 29.91 28.65 29.26 567171
2020-10-14 29.29 29.75 28.53 28.75 389395
2020-10-15 28.33 28.56 27.17 28.35 889485
2020-10-16 28.38 28.55 27.43 27.81 478947
2020-10-19 27.84 28.68 27.29 27.57 438696
2020-10-20 27.69 27.96 27.07 27.10 514905
2020-10-21 27.23 27.64 26.50 27.24 450707
2020-10-22 27.23 27.51 26.60 27.40 373307
2020-10-23 27.60 28.06 27.26 27.95 341266
2020-10-26 27.43 27.89 26.43 26.69 363779
2020-10-27 26.90 27.10 26.44 26.62 422396
2020-10-28 26.15 26.35 24.52 24.60 561350
2020-10-29 24.61 25.33 23.75 24.60 618360
2020-10-30 24.47 24.73 23.56 24.37 619478
2020-11-02 25.61 25.61 24.20 24.72 296588
2020-11-03 25.14 26.11 24.91 25.26 328837
2020-11-04 25.49 27.25 25.39 27.10 537424
2020-11-05 27.65 27.65 26.36 27.35 704403
2020-11-06 28.08 28.08 25.74 27.01 1738369
2020-11-09 28.89 30.26 28.52 28.57 1415802
2020-11-10 28.87 29.61 28.22 29.01 1010872
2020-11-11 29.29 29.85 28.76 29.75 866166
2020-11-12 29.47 30.54 29.45 29.73 1018763
2020-11-13 29.76 31.39 29.76 30.70 1035800
2020-11-16 30.33 30.69 28.63 29.68 1381112
2020-11-17 29.92 30.92 29.24 30.00 743075
2020-11-18 30.05 30.07 28.81 28.90 408226
2020-11-19 28.80 29.36 28.35 29.31 455715
2020-11-20 29.43 30.79 29.31 30.49 1058138
2020-11-23 30.64 32.28 30.40 32.22 940764
2020-11-24 32.52 34.76 32.51 34.46 1602273
2020-11-25 34.75 35.57 34.13 34.71 858229
2020-11-27 36.00 38.75 35.32 35.98 891424
2020-11-30 36.01 36.71 34.60 35.49 1003180
2020-12-01 35.46 36.15 34.00 35.83 1221242
2020-12-02 36.00 37.00 35.21 36.46 910988
2020-12-03 37.16 38.14 36.62 36.88 1227131
2020-12-04 37.00 38.04 36.55 37.58 1028797
2020-12-07 38.08 38.43 36.96 37.47 715529
2020-12-08 37.36 38.24 37.22 37.46 552077
2020-12-09 37.50 38.47 36.29 36.84 910080
2020-12-10 36.63 38.09 36.30 37.36 726433
2020-12-11 36.97 40.21 36.91 40.06 1490449
2020-12-14 40.65 43.21 39.79 40.57 2645421
2020-12-15 41.03 42.23 40.18 41.36 772663
2020-12-16 41.00 41.84 39.71 40.32 1744116
2020-12-17 40.72 40.80 39.00 39.91 849700
2020-12-18 39.82 40.57 39.62 40.00 880367
2020-12-21 38.92 40.03 38.53 40.00 712642
2020-12-22 40.22 41.44 39.55 41.25 646056
2020-12-23 41.70 41.93 40.75 41.74 425298
2020-12-24 42.00 42.50 41.68 42.16 372191
2020-12-28 43.17 44.22 41.77 41.89 692939
2020-12-29 41.79 42.73 40.41 42.34 581700
2020-12-30 42.52 43.98 42.12 43.10 484753
2020-12-31 43.00 43.00 41.18 42.39 896224
2021-01-04 42.00 43.24 41.31 42.94 1011240
2021-01-05 42.79 43.50 41.92 42.61 601164
2021-01-06 42.65 44.24 42.16 43.40 672443
2021-01-07 43.80 45.31 43.17 45.26 528702
2021-01-08 45.00 45.35 43.23 44.29 1190921
2021-01-11 43.54 45.09 43.35 44.91 541472
2021-01-12 45.00 45.50 44.63 45.02 416889
2021-01-13 45.01 45.37 44.54 44.80 417750
2021-01-14 45.00 45.68 44.80 44.95 466898
2021-01-15 44.20 48.52 43.15 47.89 1474239
2021-01-19 48.60 50.30 47.97 48.92 1039464
2021-01-20 50.00 50.20 47.80 48.58 812093
2021-01-21 48.93 48.93 47.20 47.28 838935
2021-01-22 47.00 50.45 46.64 50.24 755084
2021-01-25 50.00 50.00 45.80 48.00 1239822
2021-01-26 48.20 48.26 44.57 44.96 687885
2021-01-27 43.50 46.62 41.18 44.30 1097870
2021-01-28 43.56 47.60 43.51 46.52 736749
2021-01-29 46.37 48.50 46.13 46.77 492234
2021-02-01 47.28 48.88 46.78 48.28 672898
2021-02-02 49.13 49.64 47.10 48.67 705757
2021-02-03 48.85 49.57 47.20 47.52 739577
2021-02-04 47.49 49.94 47.20 49.43 634643
2021-02-05 49.73 50.24 48.86 49.92 582610
2021-02-08 50.24 50.69 49.44 50.65 589410
2021-02-09 50.87 51.10 49.81 50.44 710208
2021-02-10 51.05 51.88 48.36 48.82 658872
2021-02-11 49.20 51.24 48.23 49.89 640305
2021-02-12 50.06 51.08 49.29 50.40 523451
2021-02-16 51.29 51.29 48.70 49.36 467104
2021-02-17 49.00 49.95 48.50 49.39 533091
2021-02-18 49.10 49.68 47.84 49.03 412076
2021-02-19 50.78 51.45 49.46 50.68 501421
2021-02-22 50.21 51.35 49.92 51.25 607978
2021-02-23 50.00 51.68 49.12 51.28 750589
2021-02-24 51.75 53.48 51.65 53.34 1080139
2021-02-25 48.50 50.47 43.13 43.31 2765016
2021-02-26 43.45 44.00 40.62 42.09 1402379
2021-03-01 44.38 44.54 42.27 43.64 1047595
2021-03-02 43.70 44.64 42.90 43.96 1015777
2021-03-03 44.19 44.38 42.28 42.78 920406
2021-03-04 42.01 43.25 39.51 40.66 1033403
2021-03-05 41.43 43.86 38.61 43.53 1249653
2021-03-08 43.50 44.76 42.13 42.17 672077
2021-03-09 43.10 45.20 43.10 43.87 399246
2021-03-10 46.08 47.96 45.61 46.03 608888
2021-03-11 47.10 47.70 46.95 47.32 552207
2021-03-12 46.88 48.73 46.21 48.59 541745
2021-03-15 48.65 49.22 47.55 47.82 385377
2021-03-16 48.32 48.58 47.14 48.02 417200
2021-03-17 47.81 49.03 46.53 48.73 572577
2021-03-18 48.29 48.93 45.78 46.03 655637
2021-03-19 45.75 47.57 45.01 47.13 862588
2021-03-22 47.12 48.98 46.95 48.56 496065
2021-03-23 48.58 50.25 48.26 49.13 974733
2021-03-24 49.44 50.18 47.09 47.25 695150
2021-03-25 46.42 46.70 43.83 44.39 1060188
2021-03-26 44.72 45.58 42.52 43.89 743703
2021-03-29 44.01 44.94 42.19 43.14 637963
2021-03-30 43.38 44.52 42.37 43.34 595405
2021-03-31 43.37 44.88 42.86 44.51 776431
2021-04-01 45.24 46.38 45.00 45.65 521875
2021-04-05 46.35 46.35 45.17 46.11 539516
2021-04-06 45.92 46.32 45.25 45.86 681580
2021-04-07 45.69 45.87 44.35 44.87 322007
2021-04-08 45.33 45.84 44.77 45.76 507535
2021-04-09 46.00 47.77 45.16 47.50 510285
2021-04-12 47.40 48.36 46.95 47.73 725586
2021-04-13 47.84 48.43 47.02 48.03 576895
2021-04-14 48.02 50.18 48.00 49.85 608870
2021-04-15 50.79 51.21 49.72 50.32 676548
2021-04-16 54.40 55.00 52.88 52.97 4557022
2021-04-19 53.46 53.47 49.01 49.35 7302176
2021-04-20 48.65 50.36 47.66 48.47 995893
2021-04-21 48.18 50.55 48.18 50.42 773713
2021-04-22 50.43 52.39 50.14 51.05 651964
2021-04-23 51.42 53.45 50.71 53.19 491018
2021-04-26 53.57 57.29 53.23 55.90 1370274
2021-04-27 56.43 57.99 55.44 57.56 716007
2021-04-28 57.17 58.84 56.83 58.60 477522
2021-04-29 59.56 59.56 56.80 58.48 680075
2021-04-30 57.55 58.45 56.45 56.91 885286
2021-05-03 57.45 57.51 55.06 55.53 638395
2021-05-04 54.77 55.00 53.28 54.15 846425
2021-05-05 54.14 54.92 52.38 53.41 742810
2021-05-06 54.30 54.35 50.50 52.10 860543
2021-05-07 52.00 55.76 50.63 51.71 1664520
2021-05-10 52.49 52.75 50.51 50.95 986647
2021-05-11 49.09 49.76 47.31 48.76 733640
2021-05-12 47.89 48.73 47.42 47.86 1002882
2021-05-13 48.23 49.85 47.11 48.09 902620
2021-05-14 48.49 50.70 48.34 50.46 844417
2021-05-17 50.33 52.84 49.34 52.50 1080519
2021-05-18 52.81 56.40 51.52 55.96 1353712
2021-05-19 54.86 56.20 54.01 55.42 801569
2021-05-20 56.78 57.53 55.47 56.61 908637
2021-05-21 57.56 58.02 56.53 57.42 941306
2021-05-24 57.77 59.86 57.60 58.95 995358
2021-05-25 59.01 61.34 58.84 59.35 845556
2021-05-26 59.42 61.27 58.85 61.00 963122
2021-05-27 60.98 61.21 59.33 60.99 1295797
2021-05-28 63.11 65.45 62.36 64.04 1127608
2021-06-01 64.13 64.76 63.08 64.34 1052544
2021-06-02 63.53 65.65 62.12 63.11 856416
2021-06-03 63.30 63.60 61.63 61.99 841374
2021-06-04 62.27 63.36 61.41 63.23 659790
2021-06-07 63.70 65.13 63.65 64.95 733799
2021-06-08 64.49 65.54 64.17 64.92 721739
2021-06-09 65.07 65.28 62.81 62.92 745271
2021-06-10 63.19 64.57 62.66 64.00 795464
2021-06-11 64.00 64.24 62.96 63.98 713061
2021-06-14 64.10 64.70 63.17 64.47 852320
2021-06-15 64.48 64.58 62.71 63.82 716625
2021-06-16 63.75 66.61 61.41 63.88 1728365
2021-06-17 63.39 65.21 62.13 62.88 1247561
2021-06-18 62.18 65.42 61.57 64.47 1348748
2021-06-21 64.77 64.99 61.53 63.80 1458220
2021-06-22 62.93 63.02 60.27 61.23 1613451
2021-06-23 60.59 60.59 58.04 59.74 2010211
2021-06-24 59.95 60.58 58.67 59.37 1331284
2021-06-25 59.65 60.32 58.96 59.55 5516705
2021-06-28 59.85 61.96 59.25 61.93 1079695
2021-06-29 61.93 62.50 60.00 61.19 1636734
2021-06-30 61.34 61.49 58.72 59.00 1356317
2021-07-01 59.31 60.97 58.74 60.43 1020083
2021-07-02 61.08 61.27 58.55 59.84 810436
2021-07-06 60.22 61.96 58.91 61.53 931680
2021-07-07 62.00 62.14 60.05 60.92 713986
2021-07-08 59.34 60.67 57.59 60.05 984147
2021-07-09 60.11 60.37 58.65 58.84 548268
2021-07-12 58.80 59.51 57.68 59.47 619044
2021-07-13 59.12 59.71 55.34 56.97 1288969
2021-07-14 57.50 57.90 55.39 56.04 873862
2021-07-15 55.51 56.12 54.49 55.17 838698
2021-07-16 55.54 56.07 53.33 53.64 825544
2021-07-19 52.86 56.17 52.06 56.02 1304455
2021-07-20 56.35 56.76 55.27 56.23 927940
2021-07-21 56.18 57.09 55.56 56.82 606056
2021-07-22 56.94 57.54 55.46 56.11 563799
2021-07-23 56.22 56.89 55.26 56.60 560117
2021-07-26 56.79 56.79 54.31 54.51 681851
2021-07-27 54.32 54.55 52.51 53.36 859413
2021-07-28 53.36 55.00 52.70 54.44 703414
2021-07-29 54.47 56.48 54.47 55.51 485074
2021-07-30 55.01 56.39 55.00 55.69 495882
2021-08-02 55.75 56.88 55.62 56.07 569530
2021-08-03 56.43 56.43 54.50 55.72 401630
2021-08-04 55.87 56.42 55.12 55.37 363481
2021-08-05 55.29 56.02 53.42 55.36 790242
2021-08-06 48.82 49.25 46.41 48.26 2989061
2021-08-09 47.06 48.72 45.31 48.22 1565533
2021-08-10 48.59 48.59 45.60 45.89 955739
2021-08-11 45.85 46.57 44.75 45.92 770007
2021-08-12 46.47 47.33 45.99 46.96 1013888
2021-08-13 46.96 47.05 45.58 46.13 769998
2021-08-16 46.07 46.61 45.25 45.88 1007121
2021-08-17 45.01 45.16 42.66 43.43 678604
2021-08-18 43.60 44.81 42.90 44.51 804374
2021-08-19 43.85 45.89 43.59 45.62 1248114
2021-08-20 45.45 47.50 45.32 46.44 872412
2021-08-23 46.53 48.42 46.36 48.30 713137
2021-08-24 48.50 50.38 48.39 50.25 1219569
2021-08-25 50.86 52.69 50.06 51.55 1192877
2021-08-26 51.55 52.25 50.68 51.82 678521
2021-08-27 51.80 55.59 51.57 55.22 852815
2021-08-30 54.99 56.12 54.63 55.09 585170
2021-08-31 55.34 56.24 54.82 55.87 675611
2021-09-01 56.02 56.64 55.21 56.29 527198
2021-09-02 56.73 56.77 55.44 56.48 558474
2021-09-03 56.52 57.86 55.30 57.74 578509
2021-09-07 57.77 59.58 57.66 58.83 1075638
2021-09-08 58.46 58.82 56.40 57.17 942307
2021-09-09 57.37 58.79 57.37 58.22 762278
2021-09-10 58.58 59.32 57.97 58.32 832085
2021-09-13 58.29 58.74 56.58 57.76 629622
2021-09-14 57.92 59.84 57.35 58.22 1334631
2021-09-15 58.22 61.00 57.52 60.62 1230611
2021-09-16 60.50 62.09 60.50 61.07 946575
2021-09-17 61.98 62.89 61.10 61.56 7243033
2021-09-20 59.91 60.23 57.72 58.71 1208229
2021-09-21 59.22 61.22 58.28 60.90 952790
2021-09-22 60.97 62.40 60.68 62.03 589470
2021-09-23 62.39 63.82 62.11 63.48 548080
2021-09-24 63.09 64.35 62.01 63.43 634011
2021-09-27 63.72 63.72 60.46 60.95 787573
2021-09-28 60.64 60.64 55.69 55.83 1368010
2021-09-29 56.25 56.75 54.38 55.35 909062
2021-09-30 56.88 57.47 55.84 56.00 1070195
2021-10-01 56.00 57.94 55.43 57.21 601950
2021-10-04 56.34 58.08 56.08 57.64 936172
2021-10-05 57.88 58.82 57.23 57.71 735368
2021-10-06 56.79 57.78 55.21 57.70 566148
2021-10-07 58.14 60.52 58.14 59.03 563577
2021-10-08 58.51 59.50 57.98 59.02 377224
2021-10-11 58.79 59.77 57.59 57.63 257016
2021-10-12 58.42 59.23 57.77 58.36 341553
2021-10-13 58.80 59.49 57.76 58.35 374205
2021-10-14 59.47 60.31 57.76 58.29 611328
2021-10-15 59.25 59.25 55.78 55.99 736010
2021-10-18 55.89 57.19 55.63 56.95 420236
2021-10-19 57.62 58.45 57.26 57.86 327083
2021-10-20 57.89 59.71 57.50 59.04 480737
2021-10-21 59.09 61.41 59.09 61.27 407624
2021-10-22 61.95 63.42 61.27 63.21 626636
2021-10-25 63.71 64.11 62.01 62.35 522351
2021-10-26 62.37 63.03 62.04 62.44 310975
2021-10-27 62.19 62.38 59.95 60.40 642428
2021-10-28 60.66 61.21 59.02 59.92 526521
2021-10-29 59.92 61.88 59.60 61.43 587419
2021-11-01 61.60 63.23 61.49 62.00 570656
2021-11-02 62.22 63.09 61.54 61.69 511734
2021-11-03 61.71 63.32 59.43 61.35 1021648
2021-11-04 61.83 62.49 59.49 60.28 1286630
2021-11-05 59.61 68.32 59.61 62.87 2964409
2021-11-08 62.50 67.35 61.93 66.66 855956
2021-11-09 68.09 68.13 64.10 64.93 559442
2021-11-10 64.60 65.14 61.13 62.21 563037
2021-11-11 62.38 63.22 60.61 60.90 474465
2021-11-12 61.26 61.75 60.21 60.72 427317
2021-11-15 60.62 62.63 60.30 62.46 554793
2021-11-16 63.18 65.18 61.95 64.37 546853
2021-11-17 64.24 65.38 62.28 62.45 410532
2021-11-18 61.06 61.10 55.60 59.30 2257655
2021-11-19 60.81 60.89 58.93 59.35 530138
2021-11-22 58.40 58.86 55.22 55.99 1128744
2021-11-23 55.44 56.41 52.92 54.71 925093
2021-11-24 53.70 54.65 52.13 53.29 648587
2021-11-26 52.41 53.56 50.85 51.07 436541
2021-11-29 51.87 52.00 49.86 51.10 617202
2021-11-30 51.10 51.89 48.68 50.77 853304
2021-12-01 52.20 53.33 47.88 47.88 714513
2021-12-02 48.63 50.51 47.88 49.04 1017004
2021-12-03 49.30 49.71 45.68 47.74 767479
2021-12-06 48.00 49.65 46.50 49.17 778958
2021-12-07 50.34 51.77 50.04 51.23 674074
2021-12-08 51.59 51.81 49.50 50.85 614222
2021-12-09 50.26 51.32 48.90 49.04 490255
2021-12-10 48.90 49.99 46.58 46.80 654003
2021-12-13 46.74 47.99 46.12 47.42 638973
2021-12-14 46.79 47.56 45.90 47.20 751270
2021-12-15 46.88 49.37 45.93 49.31 853094
2021-12-16 49.63 49.68 46.89 47.28 883867
2021-12-17 47.02 49.94 46.22 49.85 1299533
2021-12-20 48.81 49.89 47.54 48.52 599066
2021-12-21 48.94 50.37 48.50 50.16 570919
2021-12-22 50.28 51.18 49.76 51.03 474963
2021-12-23 51.22 51.99 50.20 51.47 313350
2021-12-27 51.43 53.15 50.73 52.12 606611
2021-12-28 51.96 52.61 51.65 52.41 670074
2021-12-29 52.39 52.41 50.77 52.16 572537
2021-12-30 52.27 52.96 51.00 51.29 496164
2021-12-31 51.17 51.93 50.09 50.35 724901
2022-01-03 50.52 51.65 49.19 51.35 748151
2022-01-04 51.08 51.76 47.55 48.07 622120
2022-01-05 47.54 48.31 45.87 46.06 1219687
2022-01-06 45.49 46.75 44.53 46.05 645139
2022-01-07 45.65 46.82 43.61 43.78 1136816
2022-01-10 43.13 46.15 40.96 46.06 1172659
2022-01-11 45.81 48.37 45.37 47.71 772554
2022-01-12 47.90 48.23 45.22 45.31 1074488
2022-01-13 45.35 45.97 43.55 43.81 965979
2022-01-14 43.31 44.19 42.18 43.19 884037
2022-01-18 42.15 42.67 40.05 40.18 1064170
2022-01-19 40.50 40.66 38.19 38.38 804458
2022-01-20 38.86 40.73 38.10 38.24 924083
2022-01-21 37.74 38.94 36.82 36.88 844273
2022-01-24 34.65 38.40 34.45 38.16 1173280
2022-01-25 37.49 39.12 36.20 37.89 826969
2022-01-26 38.43 40.14 36.52 37.14 945208
2022-01-27 37.38 38.25 36.77 36.81 777078
2022-01-28 36.69 38.11 36.20 38.10 972310
2022-01-31 38.09 40.58 38.09 40.50 659795
2022-02-01 41.08 41.13 38.88 40.66 545320
2022-02-02 41.04 41.04 38.73 39.10 771399
2022-02-03 38.46 39.06 37.00 37.12 792384
2022-02-04 37.03 38.44 36.56 38.02 539456
2022-02-07 37.71 39.93 37.67 39.14 1141943
2022-02-08 38.89 39.50 37.88 39.00 1160787
2022-02-09 39.89 40.85 39.54 40.83 622226
2022-02-10 39.66 41.30 39.02 40.80 682266
2022-02-11 40.75 42.01 39.48 40.86 824990
2022-02-14 40.60 41.41 40.03 40.73 544514
2022-02-15 41.33 41.73 40.93 41.28 425177
2022-02-16 40.88 41.03 39.50 40.79 289875
2022-02-17 40.49 40.49 38.65 38.71 618083
2022-02-18 38.49 39.14 37.00 37.14 461446
2022-02-22 36.74 37.37 35.64 36.17 524181
2022-02-23 36.63 37.16 34.53 34.62 585757
2022-02-24 33.36 36.74 32.86 36.67 1347217
2022-02-25 36.97 38.86 36.80 38.68 737830
2022-02-28 38.12 39.59 37.98 39.36 1453689
2022-03-01 38.96 43.63 38.16 43.11 1537303
2022-03-02 42.99 44.94 42.21 44.53 1286055
2022-03-03 44.83 44.83 42.94 43.58 945324
2022-03-04 43.50 44.47 42.79 43.70 692609
2022-03-07 43.84 44.27 43.10 43.46 796643
2022-03-08 43.31 44.33 41.71 42.68 734970
2022-03-09 43.47 46.18 43.19 45.67 584942
2022-03-10 44.66 45.38 43.02 44.66 453755
2022-03-11 44.99 45.05 43.31 43.48 445661
2022-03-14 43.70 44.24 39.61 40.15 557772
2022-03-15 40.33 42.00 40.27 41.96 667697
2022-03-16 43.01 45.75 42.73 45.62 634997
2022-03-17 45.00 48.80 44.75 48.63 738331
2022-03-18 49.34 50.72 48.44 48.90 752410
2022-03-21 48.68 49.79 47.65 48.90 528253
2022-03-22 48.91 50.70 48.91 50.03 544849
2022-03-23 49.41 50.10 48.57 48.58 413504
2022-03-24 48.95 49.76 47.70 49.50 552679
2022-03-25 49.70 50.21 49.07 49.88 479665
2022-03-28 49.78 50.96 48.89 50.55 321867
2022-03-29 51.45 52.93 51.21 51.80 619534
2022-03-30 51.65 53.08 50.73 50.90 457875
2022-03-31 50.78 52.31 50.01 51.40 465912
2022-04-01 51.33 53.10 51.11 51.94 844394
2022-04-04 52.12 52.81 49.15 49.49 775933
2022-04-05 49.61 49.64 47.86 48.07 639495
2022-04-06 47.46 47.71 46.52 47.46 719310
2022-04-07 47.42 47.77 45.76 46.83 781781
2022-04-08 46.58 47.21 44.76 44.84 475762
2022-04-11 44.34 44.61 43.20 43.55 469727
2022-04-12 44.12 45.42 42.28 42.65 473199
2022-04-13 42.66 44.08 42.50 43.45 381821
2022-04-14 43.38 44.02 41.82 41.95 476422
2022-04-18 42.66 42.66 40.78 41.56 460865
2022-04-19 41.71 43.71 41.36 43.21 483278
2022-04-20 43.44 44.66 42.44 44.18 501110
2022-04-21 44.52 44.92 42.17 42.38 616458
2022-04-22 41.92 42.46 40.30 40.47 392951
2022-04-25 39.74 41.89 39.50 41.64 644055
2022-04-26 41.08 41.46 40.13 40.18 603843
2022-04-27 40.38 41.81 39.28 39.44 581940
2022-04-28 39.90 40.46 37.81 40.00 444956
2022-04-29 39.63 40.54 38.31 38.45 517354
2022-05-02 39.71 39.71 37.82 39.41 627443
2022-05-03 39.06 39.64 38.10 39.00 536571
2022-05-04 39.22 40.39 37.89 40.14 459231
2022-05-05 39.49 39.61 36.12 36.82 510104
2022-05-06 37.06 37.84 34.54 37.27 728197
2022-05-09 37.01 37.01 32.82 32.98 757611
2022-05-10 33.66 34.87 32.06 33.86 701827
2022-05-11 33.40 34.63 32.78 33.06 869990
2022-05-12 32.50 34.59 32.13 33.44 734369
2022-05-13 34.32 37.09 34.09 36.94 672249
2022-05-16 36.45 38.38 35.97 36.23 639735
2022-05-17 37.11 37.82 36.04 37.79 416832
2022-05-18 36.84 37.53 34.83 35.18 330280
2022-05-19 34.96 36.27 34.80 35.18 869433
2022-05-20 36.08 36.53 33.98 35.18 526539
2022-05-23 35.62 35.88 33.98 34.68 1251828
2022-05-24 34.21 34.21 32.10 32.62 671003
2022-05-25 32.40 32.95 31.57 32.08 993851
2022-05-26 32.58 34.87 32.34 33.78 1418457
2022-05-27 34.00 35.03 33.66 34.14 1415333
2022-05-31 33.80 34.64 31.37 31.61 1747777
2022-06-01 32.04 32.40 29.04 29.57 1201870
2022-06-02 29.52 31.60 29.05 31.54 1134655
2022-06-03 31.14 31.14 30.33 30.88 614187
2022-06-06 31.61 31.97 29.50 29.66 615315
2022-06-07 29.12 30.80 29.01 30.38 700596
2022-06-08 30.06 30.90 29.96 30.17 695741
2022-06-09 29.69 30.00 28.83 28.90 663419
2022-06-10 28.24 28.77 27.71 28.33 455953
2022-06-13 27.11 27.86 26.28 26.40 1103392
2022-06-14 26.29 27.00 25.72 26.86 952754
2022-06-15 27.27 27.92 26.60 27.29 726139
2022-06-16 26.60 27.10 25.67 26.06 1032901
2022-06-17 26.50 27.93 26.10 26.79 1224893
2022-06-21 27.23 27.85 26.57 26.70 503496
2022-06-22 26.20 27.90 26.06 27.14 738940
2022-06-23 27.35 29.73 27.11 29.70 809570
2022-06-24 30.21 31.00 29.36 30.94 2418550
2022-06-27 31.21 31.28 30.20 30.66 768067
2022-06-28 30.79 30.96 29.72 29.73 505819
2022-06-29 29.58 30.04 28.98 29.68 481797
2022-06-30 29.00 29.67 28.39 29.05 519436
2022-07-01 28.97 30.13 28.93 29.43 614177
2022-07-05 28.97 29.78 28.25 29.75 1407162
2022-07-06 30.09 30.09 28.56 29.03 1264374
2022-07-07 29.16 31.78 29.16 31.63 869083
2022-07-08 31.43 32.58 30.89 31.43 451598
2022-07-11 31.00 31.26 29.55 29.70 468098
2022-07-12 29.78 30.37 29.19 29.73 502654
2022-07-13 28.97 30.00 28.55 29.71 878213
2022-07-14 29.22 29.49 28.35 28.94 732233
2022-07-15 29.60 30.65 29.13 30.61 1050299
2022-07-18 31.25 32.10 31.19 31.52 946415
2022-07-19 32.09 32.84 31.71 32.69 602709
2022-07-20 32.92 33.78 32.86 33.60 562203
2022-07-21 33.29 33.57 32.80 33.42 504752
2022-07-22 33.68 33.68 31.45 31.82 479245
2022-07-25 31.83 32.19 31.21 31.49 552684
2022-07-26 31.36 31.65 30.77 30.94 414983
2022-07-27 31.36 31.50 30.27 30.89 580079
2022-07-28 31.08 31.57 30.16 30.93 546150
2022-07-29 30.90 31.09 30.24 30.53 454925
2022-08-01 30.02 31.01 29.33 30.96 682740
2022-08-02 30.85 31.17 30.40 30.77 831213
2022-08-03 31.38 32.73 31.22 32.55 824967
2022-08-04 32.44 32.44 29.65 29.77 1625721
2022-08-05 36.20 42.74 35.01 41.15 3469925
2022-08-08 41.75 46.19 40.52 44.58 2222988
2022-08-09 44.31 45.32 40.35 40.85 1263559
2022-08-10 43.10 44.99 41.51 44.87 975037
2022-08-11 45.07 45.69 44.05 44.32 872547
2022-08-12 44.67 45.32 44.07 45.01 642470
2022-08-15 44.73 46.50 44.44 46.08 617650
2022-08-16 45.71 45.90 44.28 45.40 554997
2022-08-17 44.61 44.78 43.18 43.64 785624
2022-08-18 44.12 45.08 43.12 45.01 555088
2022-08-19 44.20 44.54 42.46 43.43 724045
2022-08-22 42.52 44.65 42.52 43.04 515023
2022-08-23 43.32 43.49 42.20 43.14 499865
2022-08-24 43.21 44.40 43.06 43.64 453091
2022-08-25 43.87 44.22 43.30 43.85 385507
2022-08-26 44.06 44.06 41.41 41.67 314101
2022-08-29 41.09 42.01 40.95 41.03 376853
2022-08-30 41.31 41.53 39.89 40.36 411943
2022-08-31 40.90 41.12 40.00 40.21 346483
2022-09-01 39.40 40.00 38.12 39.00 695162
2022-09-02 39.40 39.50 37.37 37.56 499000
2022-09-06 37.46 38.64 36.86 38.14 711150
2022-09-07 38.41 39.58 38.37 39.45 706596
2022-09-08 39.23 42.66 39.23 41.85 612913
2022-09-09 42.24 43.44 42.24 43.08 408657
2022-09-12 43.18 44.30 43.18 43.86 451115
2022-09-13 42.20 42.45 41.00 41.58 447085
2022-09-14 41.78 42.13 41.18 42.05 361383
2022-09-15 41.87 44.00 41.86 42.32 586095
2022-09-16 42.31 42.43 39.72 40.73 1281056
2022-09-19 40.06 41.25 39.88 41.24 435326
2022-09-20 40.94 41.35 40.46 40.87 466775
2022-09-21 41.26 41.56 39.82 39.97 381242
2022-09-22 39.59 39.69 36.56 37.08 610964
2022-09-23 36.49 36.95 35.45 36.29 500634
2022-09-26 36.03 37.37 35.43 35.83 581806
2022-09-27 36.59 38.09 36.30 37.64 616115
2022-09-28 38.26 39.39 37.70 39.07 518938
2022-09-29 38.39 38.73 37.52 38.65 564469
2022-09-30 38.47 39.63 36.95 37.06 655304
2022-10-03 37.44 38.52 36.55 37.87 726499
2022-10-04 38.63 40.25 38.61 40.25 610254
2022-10-05 39.83 40.23 38.72 40.15 455959
2022-10-06 40.16 40.96 39.68 39.96 545571
2022-10-07 39.07 39.07 37.17 37.51 442118
2022-10-10 37.51 37.54 36.40 37.16 310841
2022-10-11 37.18 38.72 36.40 38.33 679937
2022-10-12 38.67 38.93 37.69 38.47 689232
2022-10-13 37.17 39.48 36.27 38.91 505299
2022-10-14 39.40 39.63 36.99 37.02 621402
2022-10-17 37.83 39.43 37.77 38.75 394567
2022-10-18 39.97 40.65 38.71 39.39 492798
2022-10-19 39.34 39.44 37.76 38.00 545800
2022-10-20 37.87 39.47 37.71 38.29 353862
2022-10-21 38.51 39.12 37.46 38.58 517466
2022-10-24 38.58 38.71 36.67 38.22 693136
2022-10-25 38.36 40.40 38.36 40.00 556684
2022-10-26 40.00 42.78 39.73 41.13 780448
2022-10-27 41.34 41.95 40.32 41.35 403345
2022-10-28 41.45 44.40 41.20 44.01 799553
2022-10-31 43.73 44.93 43.35 44.47 579186
2022-11-01 45.45 45.98 43.71 43.89 505328
2022-11-02 43.68 43.68 40.20 40.24 799589
2022-11-03 39.43 39.52 38.46 38.92 1093538
2022-11-04 41.65 42.63 37.79 39.19 1753506
2022-11-07 39.77 41.45 38.94 40.36 1583734
2022-11-08 40.47 42.34 39.57 41.04 872455
2022-11-09 40.37 40.37 37.02 37.66 1340297
2022-11-10 40.02 40.57 37.40 37.66 1380104
2022-11-11 37.84 39.49 37.61 38.00 1023419
2022-11-14 37.85 38.55 36.58 36.83 717677
2022-11-15 37.73 38.28 37.17 37.41 696814
2022-11-16 37.14 37.35 33.97 34.36 848959
2022-11-17 33.53 34.02 32.66 33.42 744362
2022-11-18 34.45 34.98 33.71 33.92 649832
2022-11-21 33.48 34.21 33.01 34.03 613174
2022-11-22 34.00 34.83 33.38 33.91 527837
2022-11-23 33.98 34.63 33.86 34.32 326273
2022-11-25 34.31 34.69 33.79 34.38 277329
2022-11-28 35.28 36.98 35.28 36.92 983914
2022-11-29 36.73 37.19 36.13 36.60 921815
2022-11-30 36.83 37.12 34.49 36.63 1073074
2022-12-01 36.88 37.24 35.90 36.76 863368
2022-12-02 35.92 36.35 33.82 34.69 1000967
2022-12-05 34.34 34.51 32.44 34.07 1371643
2022-12-06 33.92 33.95 31.71 31.98 1302440
2022-12-07 29.75 32.31 29.25 32.26 3325506
2022-12-08 32.41 33.08 31.35 32.58 1175164
2022-12-09 32.20 32.61 30.71 31.40 1122390
2022-12-12 31.44 31.90 31.07 31.21 861038
2022-12-13 32.83 33.05 31.70 31.77 799636
2022-12-14 31.62 31.84 30.62 31.23 859680
2022-12-15 30.84 31.25 30.49 30.57 877251
2022-12-16 30.29 32.13 30.21 31.83 1783206
2022-12-19 31.36 31.77 30.71 31.31 856287
2022-12-20 31.34 32.17 31.02 31.47 859013
2022-12-21 31.82 32.16 31.31 31.50 944872
2022-12-22 31.33 31.39 30.34 30.98 494797
2022-12-23 30.88 30.94 30.27 30.80 312013
2022-12-27 30.75 31.18 30.06 30.77 425965
2022-12-28 30.82 31.06 30.03 30.42 445548
2022-12-29 30.92 31.54 30.44 31.32 493921
2022-12-30 31.05 31.42 30.60 31.15 378451
2023-01-03 31.50 32.00 29.85 30.59 673919
2023-01-04 30.80 31.33 30.38 31.13 492501
2023-01-05 30.05 30.21 28.43 28.75 893082
2023-01-06 29.08 29.20 28.03 28.16 1473805
2023-01-09 30.00 30.59 29.34 29.78 933210
2023-01-10 30.05 30.59 29.59 30.48 626268
2023-01-11 30.55 33.18 30.47 32.65 1161557
2023-01-12 32.69 33.08 31.61 33.06 728975
2023-01-13 33.00 33.91 32.59 33.28 480088
2023-01-17 33.08 33.92 32.26 33.74 637070
2023-01-18 34.00 34.93 33.45 33.53 595801
2023-01-19 33.32 33.70 32.99 33.29 494677
2023-01-20 33.65 33.68 32.50 33.02 486277
2023-01-23 33.15 34.07 32.86 33.53 734920
2023-01-24 33.45 33.87 32.55 32.78 520413
2023-01-25 32.79 33.31 32.16 33.25 377033
2023-01-26 33.59 34.32 33.22 33.45 584390
2023-01-27 33.18 34.17 32.78 33.84 603218
2023-01-30 33.35 34.01 32.80 33.75 570088
2023-01-31 33.90 35.11 33.88 34.39 684426
2023-02-01 34.45 35.36 33.61 35.21 987227
2023-02-02 35.58 37.13 35.49 37.08 1472543
2023-02-03 36.13 36.55 35.00 35.58 782501
2023-02-06 35.18 35.58 33.10 33.43 1041441
2023-02-07 32.50 33.27 31.00 32.01 2564450
2023-02-08 32.32 32.83 31.64 32.55 1041525
2023-02-09 32.54 32.91 31.01 31.33 917114
2023-02-10 31.05 31.81 30.71 31.66 561996
2023-02-13 31.66 32.76 31.45 32.28 787463
2023-02-14 31.99 33.55 31.75 33.14 1352235
2023-02-15 32.85 34.37 32.77 33.99 935470
2023-02-16 33.73 34.55 33.13 33.36 726471
2023-02-17 33.25 33.71 32.81 33.61 810992
2023-02-21 33.00 33.36 31.52 31.61 1194382
2023-02-22 31.92 32.50 31.54 32.03 827764
2023-02-23 32.08 32.24 31.20 31.69 881877
2023-02-24 31.00 31.33 30.41 30.57 1090977
2023-02-27 30.75 31.77 30.15 31.09 1784694
2023-02-28 35.00 37.73 34.57 37.56 6253138
2023-03-01 37.38 38.57 36.35 38.23 1773273
2023-03-02 37.72 37.98 35.49 36.23 1595457
2023-03-03 36.40 36.78 35.77 36.21 756560
2023-03-06 36.39 36.39 35.40 35.50 613541
2023-03-07 35.43 35.89 34.79 34.93 598090
2023-03-08 34.96 35.20 34.30 34.37 728213
2023-03-09 34.38 34.38 32.35 32.41 823299
2023-03-10 32.26 32.80 30.30 30.54 1182689
2023-03-13 30.13 31.89 29.51 31.37 813373
2023-03-14 32.51 33.14 32.10 33.09 942646
2023-03-15 32.19 33.93 32.17 33.86 1033452
2023-03-16 33.82 34.50 33.59 34.08 850981
2023-03-17 34.08 34.27 32.54 32.60 1088919
2023-03-20 32.75 33.18 31.79 32.12 1030269
2023-03-21 32.78 33.69 32.66 33.50 848976
2023-03-22 33.64 34.60 32.97 33.02 805204
2023-03-23 33.41 33.97 32.47 33.05 805713
2023-03-24 32.58 33.37 32.15 33.10 564688
2023-03-27 33.87 33.94 33.31 33.69 442774
2023-03-28 33.71 33.93 33.19 33.20 389899
2023-03-29 33.75 33.75 32.46 32.92 635040
2023-03-30 33.40 33.41 31.18 31.29 1033969
2023-03-31 31.71 32.69 31.12 32.12 1623361
2023-04-03 32.13 32.18 30.89 31.67 757734
2023-04-04 31.56 31.98 31.12 31.64 699478
2023-04-05 31.63 31.63 30.50 31.07 634323
2023-04-06 31.12 31.28 30.54 31.20 416751
2023-04-10 30.94 31.35 30.73 31.04 473730
2023-04-11 31.43 33.00 31.38 32.65 1221800
2023-04-12 33.03 33.12 31.65 32.26 1076144
2023-04-13 32.35 33.16 32.17 32.91 606113
2023-04-14 33.08 33.08 32.04 32.39 563464
2023-04-17 32.40 32.72 32.22 32.59 412612
2023-04-18 32.85 33.00 32.08 32.56 716481
2023-04-19 32.41 34.08 32.30 34.06 785525
2023-04-20 33.55 34.52 33.52 34.24 1105108
2023-04-21 34.57 35.09 34.04 34.64 808505
2023-04-24 34.61 35.05 34.25 34.52 794880
2023-04-25 34.20 34.31 32.39 32.40 1013296
2023-04-26 32.10 33.22 32.09 32.57 618830
2023-04-27 32.78 33.77 32.60 33.51 706200
2023-04-28 33.23 33.52 32.84 33.24 459864
2023-05-01 33.25 33.79 32.99 33.59 524682
2023-05-02 33.40 33.69 32.76 33.22 698444
2023-05-03 33.25 34.70 33.25 34.10 565259
2023-05-04 33.86 34.00 33.07 33.46 416733
2023-05-05 34.00 34.77 33.74 34.58 573733
2023-05-08 34.53 35.39 34.25 34.85 1016915
2023-05-09 36.22 38.63 35.75 37.80 2625911
2023-05-10 38.55 38.89 37.25 37.54 1217798
2023-05-11 37.30 37.45 36.03 36.48 943137
2023-05-12 36.63 36.70 35.85 36.61 827447
2023-05-15 36.54 36.95 35.92 35.99 658774
2023-05-16 35.64 36.37 35.27 35.95 1092427
2023-05-17 35.99 36.25 34.85 35.49 905010
2023-05-18 35.41 36.34 35.04 35.63 933218
2023-05-19 35.97 37.20 35.55 37.13 942146
2023-05-22 37.84 39.35 37.53 38.71 1130292
2023-05-23 38.56 39.44 37.90 38.16 931801
2023-05-24 37.89 38.42 37.15 38.24 548177
2023-05-25 38.31 38.41 36.39 37.39 712530
2023-05-26 37.63 38.50 37.12 37.39 395369
2023-05-30 37.54 38.47 37.19 37.23 492910
2023-05-31 37.20 38.08 36.99 37.25 847861
2023-06-01 37.14 38.05 36.68 37.86 699521
2023-06-02 38.47 39.09 38.08 39.02 691229
2023-06-05 38.64 40.76 38.64 40.14 792430
2023-06-06 40.18 41.53 40.10 41.38 839122
2023-06-07 41.60 42.13 40.22 40.38 866333
2023-06-08 40.59 41.24 40.19 40.94 662651
2023-06-09 41.00 41.55 40.17 40.32 649035
2023-06-12 39.70 39.92 38.24 39.50 1634779
2023-06-13 39.71 40.05 39.03 40.04 935226
2023-06-14 40.04 40.17 38.61 39.40 776387
2023-06-15 39.40 40.06 38.68 40.01 765070
2023-06-16 40.32 40.53 38.55 38.94 1014904
2023-06-20 38.61 39.28 38.25 38.61 623849
2023-06-21 38.48 38.89 37.84 38.25 560580
2023-06-22 38.13 38.13 37.36 37.48 698309
2023-06-23 37.00 37.47 36.46 36.59 927531
2023-06-26 36.56 37.43 36.43 37.19 468320
2023-06-27 37.24 37.61 36.99 37.45 486626
2023-06-28 37.47 38.03 36.88 37.95 492035
2023-06-29 37.95 39.27 37.91 38.99 1001684
2023-06-30 39.40 39.89 39.04 39.34 635529
2023-07-03 39.17 39.25 38.25 38.55 343385
2023-07-05 38.29 38.62 37.72 37.84 432340
2023-07-06 37.36 37.53 36.68 37.01 401290
2023-07-07 37.01 37.54 37.01 37.31 523001
2023-07-10 37.12 38.29 37.12 38.25 579142
2023-07-11 38.20 38.35 37.43 38.29 484456
2023-07-12 38.88 38.88 38.21 38.63 765402
2023-07-13 38.72 39.25 38.52 39.19 595126
2023-07-14 39.32 39.63 38.53 38.80 469176
2023-07-17 38.74 40.10 38.70 40.07 615885
2023-07-18 40.13 40.60 39.91 40.50 474020
2023-07-19 40.75 41.25 39.71 40.22 441231
2023-07-20 40.22 40.54 40.00 40.33 473990
2023-07-21 40.77 40.81 39.93 39.94 489341
2023-07-24 39.91 39.97 39.02 39.22 432928
2023-07-25 39.16 39.77 39.12 39.38 333581
2023-07-26 39.38 40.69 39.37 40.07 399404
2023-07-27 40.34 40.59 39.32 39.41 476321
2023-07-28 39.91 40.78 39.70 40.61 518023
2023-07-31 40.78 41.82 40.70 41.76 710670
2023-08-01 41.63 41.99 40.95 41.41 538428
2023-08-02 40.88 41.12 40.17 40.90 439748
2023-08-03 40.66 40.99 40.22 40.43 600612
2023-08-04 42.00 44.95 41.79 42.90 1881684
2023-08-07 41.45 41.63 39.99 41.00 1239049
2023-08-08 40.00 40.16 38.75 39.77 1215891
2023-08-09 39.63 39.89 37.95 39.04 921593
2023-08-10 39.58 40.24 37.67 37.79 966886
2023-08-11 37.56 39.51 37.49 38.70 745624
2023-08-14 38.56 38.80 37.86 38.62 942177
2023-08-15 38.50 38.87 38.38 38.82 613071
2023-08-16 38.65 38.81 38.17 38.37 626764
2023-08-17 38.36 38.54 37.32 38.11 616833
2023-08-18 37.67 38.38 37.33 37.39 679953
2023-08-21 37.35 37.83 36.64 37.56 687161
2023-08-22 37.67 37.94 36.27 36.84 621806
2023-08-23 37.06 37.58 36.68 37.12 632025
2023-08-24 36.97 37.12 35.86 36.25 600725
2023-08-25 36.45 37.71 36.45 37.38 711844
2023-08-28 37.65 37.72 36.67 36.90 445046
2023-08-29 36.76 37.82 36.39 37.78 685672
2023-08-30 37.77 38.27 37.65 37.95 500650
2023-08-31 38.04 38.29 37.21 37.34 563423
2023-09-01 37.65 37.97 37.21 37.37 504924
2023-09-05 37.10 37.44 36.72 37.10 726611
2023-09-06 37.17 38.07 37.17 37.57 916163
2023-09-07 37.39 37.39 36.45 37.21 609513
2023-09-08 37.20 37.28 36.30 36.31 731973
2023-09-11 37.07 37.07 37.07 37.07 101167
2023-09-12 36.98 37.80 36.58 36.62 540610
2023-09-13 36.62 36.79 34.87 35.30 814345
2023-09-14 35.52 35.92 34.86 34.95 852417
2023-09-15 35.00 35.09 34.07 34.21 1801000
2023-09-18 34.18 34.94 33.96 34.87 828863
2023-09-19 34.80 34.80 34.14 34.74 616423
2023-09-20 35.05 35.24 34.53 34.55 479655
2023-09-21 34.15 34.28 33.25 33.25 722660
2023-09-22 33.36 33.55 32.94 33.09 808454
2023-09-25 32.99 33.51 32.89 33.25 548404
2023-09-26 33.28 34.34 33.01 34.21 1324561
2023-09-27 34.49 35.06 34.02 34.60 995199
2023-09-28 34.45 35.11 34.28 34.39 822547
2023-09-29 34.67 34.98 33.99 34.02 669435
2023-10-02 33.95 34.20 33.51 33.92 573273
2023-10-03 33.71 33.84 33.11 33.26 388901
2023-10-04 33.32 33.50 32.72 33.21 349447
2023-10-05 32.85 33.36 32.56 33.33 557250
2023-10-06 33.04 33.99 33.01 33.59 455616
2023-10-09 33.62 33.88 32.95 33.77 380216
2023-10-10 33.64 35.17 33.64 34.95 536660
2023-10-11 34.96 35.11 33.37 33.80 375215
2023-10-12 33.92 33.92 32.44 32.47 420889
2023-10-13 32.58 33.37 32.40 33.11 429307
2023-10-16 33.35 33.38 32.28 32.33 783871
2023-10-17 32.13 33.38 32.02 32.90 963462
2023-10-18 32.64 32.64 31.82 31.96 461041
2023-10-19 31.89 32.52 31.28 31.97 780727
2023-10-20 32.04 32.04 31.30 31.67 768992
2023-10-23 31.83 31.93 31.09 31.74 634199
2023-10-24 31.83 32.27 31.60 31.77 519120
2023-10-25 31.42 31.63 30.92 31.33 541570
2023-10-26 31.33 31.53 29.97 30.05 524642
2023-10-27 30.18 30.51 29.60 30.49 640730
2023-10-30 30.77 31.18 30.26 31.01 546833
2023-10-31 30.96 31.49 30.59 30.86 970843
2023-11-01 30.87 31.00 30.00 30.43 701791
2023-11-02 31.00 31.06 29.84 30.81 941475
2023-11-03 31.37 32.40 31.10 31.90 1036804
2023-11-06 31.90 32.24 30.75 30.83 1161915
2023-11-07 31.02 32.34 31.02 32.00 1974694
2023-11-08 32.00 33.60 29.46 29.51 2058519
2023-11-09 29.78 30.37 29.44 29.60 1023387
2023-11-10 29.60 30.44 29.54 30.18 757854
2023-11-13 30.16 30.64 29.76 30.47 762888
2023-11-14 31.47 32.34 31.47 31.84 817056
2023-11-15 31.78 32.95 31.78 32.62 741697
2023-11-16 32.60 32.60 31.39 31.40 726138
2023-11-17 31.61 32.22 30.96 32.20 823436
2023-11-20 32.37 33.20 32.24 33.09 913316
2023-11-21 32.75 33.06 32.29 32.86 819250
2023-11-22 33.19 34.14 33.04 33.77 793625
2023-11-24 33.66 34.74 33.50 34.48 387917
2023-11-27 34.29 34.36 33.69 34.18 731625
2023-11-28 34.18 34.36 33.81 33.88 715917
2023-11-29 34.08 34.55 33.79 33.99 498122
2023-11-30 34.22 34.66 34.09 34.36 839824
2023-12-01 34.13 34.97 34.13 34.59 730613
2023-12-04 34.55 35.20 34.55 35.19 458430
2023-12-05 35.05 35.36 34.78 35.35 831101
2023-12-06 35.63 36.84 35.63 36.45 1224860
2023-12-07 36.49 36.65 35.83 36.31 829912
2023-12-08 36.34 36.96 36.06 36.26 590832
2023-12-11 36.26 36.42 35.67 35.96 521750
2023-12-12 36.01 36.24 35.32 35.53 1070316
2023-12-13 35.46 36.18 34.44 36.12 1005241
2023-12-14 36.74 37.70 35.72 35.88 1037963
2023-12-15 36.09 36.14 34.46 34.50 1917384
2023-12-18 34.65 35.32 34.19 35.11 759781
2023-12-19 35.59 37.00 35.52 36.98 712616
2023-12-20 36.97 37.60 36.27 36.37 754447
2023-12-21 36.82 37.86 36.75 37.78 691906
2023-12-22 38.00 38.46 37.70 38.36 661045
2023-12-26 38.41 38.51 37.54 37.92 464558
2023-12-27 37.94 38.00 37.41 37.76 449288
2023-12-28 37.76 38.10 37.69 37.75 414193
2023-12-29 37.75 38.14 37.16 37.18 377844
2024-01-02 36.81 38.00 36.44 37.21 544691
2024-01-03 37.39 37.46 36.06 36.24 756401
2024-01-04 36.40 36.53 35.48 35.65 649312
2024-01-05 35.50 36.53 35.49 36.30 867184
2024-01-08 36.31 38.23 36.04 37.97 851004
2024-01-09 37.78 38.45 37.25 37.70 513411
2024-01-10 37.73 38.14 37.29 38.01 344269
2024-01-11 38.12 38.27 37.54 37.85 537829
2024-01-12 38.28 39.00 37.97 38.99 524547
2024-01-16 38.85 38.97 37.88 38.34 687847
2024-01-17 37.55 38.28 37.55 38.19 441108
2024-01-18 38.16 38.42 37.35 38.18 693923
2024-01-19 38.43 38.43 37.06 37.41 440141
2024-01-22 37.79 38.41 37.49 38.05 670492
2024-01-23 38.52 38.62 37.45 37.84 337254
2024-01-24 38.00 38.35 37.74 38.25 398405
2024-01-25 38.78 38.90 37.41 37.74 428246
2024-01-26 37.98 38.25 37.52 37.69 317978
2024-01-29 37.64 38.58 36.87 38.48 541579
2024-01-30 38.13 38.74 37.93 38.52 420263
2024-01-31 38.52 39.16 38.05 38.09 714308
2024-02-01 37.89 38.80 37.31 38.76 538705
2024-02-02 38.37 39.37 38.08 39.09 354866
2024-02-05 38.75 38.96 37.79 38.84 700083
2024-02-06 38.63 40.19 38.63 39.90 966911
2024-02-07 40.30 40.72 39.73 39.79 612650
2024-02-08 39.71 41.81 39.71 40.35 523336
2024-02-09 40.69 40.94 40.27 40.44 683641
2024-02-12 40.40 41.68 40.37 41.62 524038
2024-02-13 40.36 41.22 40.00 40.16 687737
2024-02-14 40.81 40.97 40.17 40.67 638420
2024-02-15 41.02 41.54 40.54 41.38 544482
2024-02-16 41.32 42.08 40.66 40.78 854351
2024-02-20 40.36 40.78 40.22 40.40 638226
2024-02-21 40.16 40.36 39.70 40.30 916710
2024-02-22 40.09 40.33 36.60 37.72 2187254
2024-02-23 37.72 38.95 37.24 38.67 1276661
2024-02-26 38.92 40.59 38.80 39.87 907347
2024-02-27 40.40 40.89 40.09 40.79 814686
2024-02-28 36.18 36.45 33.07 34.65 4083575
2024-02-29 35.57 37.20 35.02 36.52 2095938
2024-03-01 36.63 36.99 35.63 36.02 1848195
2024-03-04 36.19 36.20 35.30 35.48 888982
2024-03-05 35.40 35.49 34.43 34.50 757940
2024-03-06 34.44 34.80 33.55 33.63 1151150
2024-03-07 33.99 35.09 33.85 34.56 935497
2024-03-08 35.01 35.98 34.88 35.49 887215
2024-03-11 35.19 36.20 35.18 35.95 789292
2024-03-12 35.85 36.56 35.64 36.05 871754
2024-03-13 36.05 37.10 36.05 36.69 863326
2024-03-14 36.69 36.69 35.21 35.40 833756
2024-03-15 35.11 35.97 35.11 35.17 1123766
2024-03-18 35.35 36.49 35.00 36.31 594221
2024-03-19 36.19 36.67 36.02 36.29 622472
2024-03-20 36.09 37.10 35.89 36.56 674954
2024-03-21 36.80 37.76 36.60 37.05 818850
2024-03-22 37.20 37.53 36.98 37.24 669528
2024-03-25 37.32 37.93 36.65 37.00 870832
2024-03-26 37.27 37.52 36.80 37.04 640191
2024-03-27 37.38 38.18 37.30 37.99 884823
2024-03-28 37.91 38.98 37.81 38.15 695603
2024-04-01 37.60 37.92 36.03 36.51 1110414
2024-04-02 36.13 36.77 35.36 35.67 589540
2024-04-03 35.38 35.98 35.35 35.75 900859
2024-04-04 35.98 36.51 35.32 35.50 540372
2024-04-05 35.24 35.56 35.12 35.39 417546
2024-04-08 35.61 35.96 35.47 35.84 443997
2024-04-09 35.98 36.36 35.59 35.95 540176
2024-04-10 35.06 35.19 34.41 34.83 736048
2024-04-11 35.00 35.39 34.58 34.97 466755
2024-04-12 34.89 34.92 34.04 34.20 368436
2024-04-15 34.40 34.40 33.60 33.81 627214
2024-04-16 33.70 33.85 33.29 33.39 629842
2024-04-17 33.62 33.76 32.70 32.75 637578
2024-04-18 32.77 33.50 31.80 31.88 1295915
2024-04-19 31.88 32.76 31.88 32.70 1132212
2024-04-22 32.80 33.36 32.66 33.06 663390
2024-04-23 33.07 33.30 32.34 32.40 625285
2024-04-24 32.30 32.61 32.00 32.60 759162
2024-04-25 32.31 32.65 32.08 32.50 588703
2024-04-26 32.46 32.70 31.99 32.04 583458
2024-04-29 32.25 32.82 32.15 32.54 546170
2024-04-30 32.24 32.92 32.05 32.06 714303
2024-05-01 31.95 32.72 31.82 32.29 1001640
2024-05-02 32.45 32.80 31.59 32.07 889808
2024-05-03 32.46 32.62 31.42 31.72 760486
2024-05-06 32.05 32.61 32.03 32.40 763412
2024-05-07 32.25 33.84 32.20 33.06 1344482
2024-05-08 32.76 32.99 32.13 32.16 1145924
2024-05-09 32.16 32.57 31.95 32.50 1698031
2024-05-10 23.90 27.91 23.90 27.53 9000761
2024-05-13 27.74 28.18 26.71 27.40 2054538
2024-05-14 27.68 28.27 26.93 27.48 1813823
2024-05-15 27.66 28.01 26.74 26.78 1339628
2024-05-16 26.81 27.81 26.67 27.55 1368253
2024-05-17 27.54 28.09 27.01 28.09 1262402
2024-05-20 28.16 28.21 27.50 28.00 860613
2024-05-21 27.88 28.31 27.12 27.46 987907
2024-05-22 27.33 27.51 26.60 26.74 1445465
2024-05-23 27.52 27.89 26.64 27.15 1665782
2024-05-24 27.23 27.31 26.73 27.00 1059805
2024-05-28 27.05 27.14 26.21 26.67 1226409
2024-05-29 26.35 26.45 25.63 26.30 2006723
2024-05-30 26.50 26.72 26.09 26.62 834098
2024-05-31 26.68 26.98 26.17 26.95 987473
2024-06-03 27.37 28.06 27.12 27.85 1359645
2024-06-04 27.77 27.81 27.14 27.15 814069
2024-06-05 27.29 27.57 26.89 27.44 659271
2024-06-06 27.39 28.04 27.32 27.93 674571
2024-06-07 27.81 28.06 27.57 27.60 555151
2024-06-10 27.33 27.85 26.77 27.83 665746
2024-06-11 27.79 28.28 27.26 28.11 739486
2024-06-12 28.89 28.89 27.71 27.72 1106683
2024-06-13 27.57 27.65 27.13 27.33 664132
2024-06-14 27.12 27.32 26.85 26.98 843332
2024-06-17 26.84 26.90 25.97 26.71 1338646
2024-06-18 26.62 27.00 25.55 25.73 1541172
2024-06-20 25.64 25.81 25.18 25.34 1010974
2024-06-21 25.40 25.88 25.21 25.86 1481806
2024-06-24 25.98 26.72 25.89 26.12 840193
2024-06-25 26.02 26.85 25.69 26.52 958443
2024-06-26 26.41 27.59 26.29 27.54 1185076
2024-06-27 27.50 28.76 27.40 28.62 1376107
2024-06-28 28.75 28.78 28.13 28.61 2258589
2024-07-01 28.65 29.14 27.98 28.38 1243542
2024-07-02 28.53 28.53 28.01 28.33 1042185
2024-07-03 28.45 28.53 28.16 28.26 517575
2024-07-05 28.20 28.55 28.01 28.44 832679
2024-07-08 28.62 28.91 28.11 28.25 1038921
2024-07-09 28.23 28.31 27.76 28.16 716483
2024-07-10 28.23 28.23 26.98 27.27 976640
2024-07-11 27.77 28.25 27.49 28.18 801959
2024-07-12 28.44 28.98 28.30 28.95 618551
2024-07-15 29.11 29.71 28.91 29.03 636324
2024-07-16 29.59 30.21 29.33 30.00 1426549
2024-07-17 29.99 30.42 29.52 29.58 935625
2024-07-18 29.36 29.78 28.02 28.02 978796
2024-07-19 28.23 28.32 27.51 27.79 1167956
2024-07-22 27.89 27.92 27.05 27.42 1117597
2024-07-23 27.44 28.29 27.14 28.26 674625
2024-07-24 28.06 28.43 27.73 27.98 492508
2024-07-25 28.03 29.10 27.98 28.60 743474
2024-07-26 29.09 29.29 28.74 29.14 611783
2024-07-29 29.18 29.46 28.67 29.02 497447
2024-07-30 29.03 29.65 28.87 28.95 725708
2024-07-31 28.91 28.99 28.02 28.20 1385932
2024-08-01 28.24 28.36 27.07 27.10 1459804
2024-08-02 26.04 27.15 25.27 26.80 1574773
2024-08-05 25.41 25.90 24.91 25.32 1309267
2024-08-06 25.39 26.04 24.96 25.74 2431961
2024-08-07 21.00 22.11 19.60 20.85 5722066
2024-08-08 20.80 21.03 20.28 20.96 3648298
2024-08-09 20.88 21.96 20.80 21.61 2221506
2024-08-12 21.75 22.25 21.01 21.02 2024472
2024-08-13 21.28 21.64 21.02 21.60 2007659
2024-08-14 21.44 21.45 20.47 20.50 1841029
2024-08-15 21.04 21.26 20.83 20.85 1815276
2024-08-16 20.71 21.04 20.63 21.04 1212765
2024-08-19 21.05 21.33 20.94 21.18 1465450
2024-08-20 21.14 21.53 20.89 21.06 1163775
2024-08-21 21.28 21.68 21.04 21.57 1323522
2024-08-22 21.54 21.69 20.94 21.02 891655
2024-08-23 21.23 21.90 21.15 21.80 937173
2024-08-26 21.94 22.05 21.66 21.70 946642
2024-08-27 21.60 21.75 21.35 21.59 732327
2024-08-28 21.52 21.83 21.36 21.78 732536
2024-08-29 22.04 22.29 21.87 22.15 1197613
2024-08-30 22.26 23.53 22.26 23.49 3040353
2024-09-03 23.17 24.22 23.15 23.59 2158106
2024-09-04 23.53 24.21 23.24 23.79 1775061
2024-09-05 23.93 24.11 23.34 23.69 1377387
2024-09-06 23.77 23.94 22.81 23.19 1638784
2024-09-09 23.78 23.94 23.18 23.54 2017576
2024-09-10 23.49 23.56 22.38 23.14 1465437
2024-09-11 23.13 23.22 22.23 22.90 1246006
2024-09-12 22.99 23.59 22.35 23.25 1741144
2024-09-13 23.57 24.19 23.37 24.15 1124258
2024-09-16 24.33 24.66 24.17 24.31 1471357
2024-09-17 24.54 25.38 24.54 24.82 1467201
2024-09-18 24.78 25.19 24.43 24.44 1540293
2024-09-19 17.60 17.97 13.93 16.46 19160345
2024-09-20 16.35 17.11 15.75 16.62 19314594
2024-09-23 16.65 17.23 16.46 17.19 3670613
2024-09-24 17.38 17.44 16.97 17.15 2612327
2024-09-25 17.11 17.21 16.51 16.65 2487558
2024-09-26 16.92 17.13 16.62 16.72 2086065
2024-09-27 16.95 17.27 16.78 16.80 1839735
2024-09-30 16.65 17.01 16.60 16.76 1430813
2024-10-01 16.89 16.89 16.13 16.18 1298636
2024-10-02 16.16 16.63 15.90 16.33 1500861
2024-10-03 16.32 16.32 15.80 15.82 1423786
2024-10-04 16.06 16.46 15.95 16.30 1943095
2024-10-07 16.27 16.34 15.96 16.09 1953574
2024-10-08 16.27 16.55 16.06 16.32 2409750
2024-10-09 16.50 16.66 16.23 16.44 2248448
2024-10-10 16.26 16.56 16.16 16.45 1067675
2024-10-11 16.37 16.51 16.09 16.10 1117637
2024-10-14 16.13 16.13 15.54 15.73 2597368
2024-10-15 15.66 15.95 15.46 15.77 2322205
2024-10-16 15.79 16.64 15.69 16.57 3242870
2024-10-17 16.31 17.08 16.23 16.68 2145836
2024-10-18 16.75 16.87 16.37 16.85 1454885
2024-10-21 16.92 17.03 16.32 16.35 1714356
2024-10-22 16.37 16.38 16.03 16.13 1020475
2024-10-23 16.06 16.24 15.76 15.86 1070359
2024-10-24 15.84 16.32 15.54 15.55 1114225
2024-10-25 15.63 15.85 15.33 15.45 1736498
2024-10-28 15.72 15.98 15.63 15.83 3174351
2024-10-29 15.77 16.07 15.60 15.64 1223647
2024-10-30 15.53 15.97 15.32 15.38 869678
2024-10-31 15.31 15.39 14.98 15.05 1038087
2024-11-01 15.16 15.23 14.96 15.00 895816
2024-11-04 14.98 15.40 14.91 15.15 1127805
2024-11-05 15.04 15.90 14.93 15.79 1137275
2024-11-06 16.19 16.44 15.61 16.38 1272723
2024-11-07 16.25 16.64 16.24 16.53 1100741
2024-11-08 16.56 16.65 16.08 16.61 1237626
2024-11-11 17.00 17.08 16.71 17.06 1264092
2024-11-12 17.01 17.38 16.84 17.18 2003429
2024-11-13 14.90 15.00 13.77 13.90 5399018
2024-11-14 13.91 14.65 13.85 13.98 2232456
2024-11-15 14.07 14.07 13.39 13.77 2387969
2024-11-18 13.91 13.93 13.53 13.90 2419241
2024-11-19 13.81 13.91 13.56 13.67 1295001
2024-11-20 13.52 13.99 13.50 13.98 1421464
2024-11-21 13.92 15.13 13.92 14.97 1647082
2024-11-22 15.16 15.71 15.05 15.44 1381650
2024-11-25 15.71 16.02 15.62 15.75 1919203
2024-11-26 15.64 15.72 15.01 15.27 1486404
2024-11-27 15.37 15.73 15.31 15.48 1046799
2024-11-29 15.37 15.66 15.35 15.57 572197
2024-12-02 15.20 15.61 15.10 15.59 1796244
2024-12-03 15.58 15.59 14.82 14.85 1283488
2024-12-04 14.88 15.03 14.76 14.88 1321492
2024-12-05 15.01 15.05 14.64 15.00 1294287
2024-12-06 15.28 15.41 14.70 14.76 850553
2024-12-09 14.85 15.95 14.84 15.84 1769386
2024-12-10 15.93 16.02 15.42 15.74 1645784
2024-12-11 15.63 15.84 15.36 15.41 2159974
2024-12-12 15.32 15.43 14.67 14.86 814528
2024-12-13 14.81 14.90 14.36 14.61 892491
2024-12-16 14.56 14.96 14.44 14.89 2069841
2024-12-17 14.92 15.30 14.68 14.74 1415478
2024-12-18 14.76 15.01 14.36 14.50 1521815
2024-12-19 14.45 14.49 13.86 14.19 2039894
2024-12-20 14.02 14.51 13.96 14.34 6060892
2024-12-23 14.35 14.61 14.12 14.49 1537546
2024-12-24 14.49 14.60 14.37 14.53 356648
2024-12-26 14.41 14.81 14.32 14.71 1975781
2024-12-27 15.81 17.27 15.71 16.90 4317854
2024-12-30 16.63 16.95 16.20 16.93 2357170
2024-12-31 17.10 17.32 16.94 17.25 1439091
2025-01-02 17.52 18.40 17.28 17.73 2041589
2025-01-03 17.75 18.26 17.53 17.60 2131357
2025-01-06 17.80 18.12 17.20 17.43 1857362
2025-01-07 17.43 17.66 17.13 17.48 1440870
2025-01-08 17.16 18.33 17.01 18.25 1528057
2025-01-10 17.89 18.87 17.79 18.76 1957223
2025-01-13 19.50 20.50 18.81 20.30 3122936
2025-01-14 20.47 20.73 20.00 20.04 2682947
2025-01-15 20.28 20.77 20.05 20.75 1473336
2025-01-16 20.73 20.78 19.94 20.62 2474130
2025-01-17 20.71 21.07 20.37 21.00 2916442
2025-01-21 21.17 21.66 21.09 21.48 2238437
2025-01-22 21.31 21.61 20.91 21.15 1925572
2025-01-23 21.14 22.14 21.09 22.02 1867147
2025-01-24 21.91 22.55 21.63 22.09 1762948
2025-01-27 22.39 22.97 22.11 22.95 2265137
2025-01-28 22.93 23.67 22.80 23.59 1876794
2025-01-29 23.39 23.71 23.15 23.25 1728219
2025-01-30 23.33 23.69 23.23 23.54 1848105
2025-01-31 23.60 23.69 22.93 23.17 1591450
2025-02-03 22.86 23.61 22.72 23.60 1153342
2025-02-04 23.59 23.81 23.18 23.45 1092646
2025-02-05 23.18 23.18 22.19 22.72 1680814
2025-02-06 22.82 22.85 21.60 21.83 2013845
2025-02-07 21.81 22.30 21.56 21.92 1557338
2025-02-10 22.03 22.50 21.77 22.35 1808691
2025-02-11 22.74 22.83 22.31 22.39 1489211
2025-02-12 22.36 22.49 21.91 22.02 1236205
2025-02-13 22.08 22.29 21.87 21.95 1158454
2025-02-14 22.06 22.55 21.92 22.36 952816
2025-02-18 22.36 22.98 22.21 22.79 1531915
2025-02-19 23.13 24.09 23.01 23.69 2221496
2025-02-20 23.57 23.97 22.85 23.88 1317002
2025-02-21 23.97 24.29 23.14 23.20 1243045
2025-02-24 23.23 23.55 22.75 23.03 1904309
2025-02-25 23.09 23.46 22.76 22.98 1447265
2025-02-26 22.69 23.38 22.68 23.00 1268704
2025-02-27 23.03 23.75 22.83 22.88 2462514
2025-02-28 26.55 26.76 21.59 22.53 5180934
2025-03-03 22.31 22.90 21.67 22.00 3661085
2025-03-04 21.67 21.84 20.90 21.56 2506950
2025-03-05 21.64 21.97 21.37 21.69 1920075
2025-03-06 21.50 21.64 20.97 21.05 1569711
2025-03-07 20.94 21.36 20.58 20.80 1501048
2025-03-10 20.41 20.56 19.54 19.82 2314742
2025-03-11 19.85 20.12 19.54 19.95 1652142
2025-03-12 20.03 20.19 19.67 20.03 1936968
2025-03-13 20.08 20.24 19.80 19.84 1870874
2025-03-14 19.98 20.63 19.73 20.36 1612785
2025-03-17 20.31 20.93 20.27 20.91 1620697
2025-03-18 20.81 21.27 20.50 21.21 1424679
2025-03-19 21.17 21.75 20.82 21.71 1289201
2025-03-20 21.48 22.06 21.48 21.68 1484410
2025-03-21 21.46 22.04 21.33 21.86 5122483
2025-03-24 22.15 22.32 21.92 22.05 1493260
2025-03-25 22.08 22.14 21.49 21.49 1035888
2025-03-26 21.54 21.91 21.36 21.84 1196224
2025-03-27 21.92 22.45 21.70 22.31 1227347
2025-03-28 22.24 22.27 21.69 21.90 1282849
2025-03-31 22.13 22.79 22.11 22.34 1952030
2025-04-01 22.52 23.22 22.33 23.09 1496728
2025-04-02 22.77 23.18 22.59 22.98 1306233
2025-04-03 22.43 23.26 21.99 23.15 1704615
2025-04-04 22.50 22.96 22.17 22.60 1630184
2025-04-07 22.00 22.37 21.04 21.43 1714679
2025-04-08 22.06 22.45 21.11 21.51 2088752
2025-04-09 21.25 23.04 21.19 22.56 1811498
2025-04-10 22.38 22.59 21.71 22.26 1260810
2025-04-11 22.16 22.49 21.49 22.34 855930
2025-04-14 22.81 22.81 21.90 22.08 976807
2025-04-15 22.07 22.28 21.71 21.81 1077203
2025-04-16 21.69 21.75 21.06 21.40 1423098
2025-04-17 21.22 21.56 20.63 21.44 1236518
2025-04-21 21.29 21.45 20.73 21.37 978708
2025-04-22 21.56 22.03 21.28 21.87 1426370
2025-04-23 22.19 22.51 22.13 22.33 661754
2025-04-24 22.35 22.96 22.29 22.90 769438
2025-04-25 22.84 22.91 22.34 22.76 530308
2025-04-28 22.77 22.89 22.38 22.75 504896
2025-04-29 22.77 23.18 22.68 22.96 1146921
2025-04-30 22.84 22.90 22.44 22.84 756772
2025-05-01 22.90 23.09 22.28 22.80 636296
2025-05-02 23.02 23.38 22.86 23.23 721331
2025-05-05 23.09 23.42 22.90 23.40 987845
2025-05-06 23.22 23.38 22.73 23.36 1041992
2025-05-07 23.41 23.49 23.01 23.42 822145
2025-05-08 23.28 23.77 23.08 23.37 1229540
2025-05-09 22.77 22.81 20.35 21.19 3566409
2025-05-12 21.20 22.01 20.83 22.00 1608613
2025-05-13 22.08 22.13 21.43 21.68 1133294
2025-05-14 21.75 22.15 21.59 21.86 1061321
2025-05-15 21.74 22.07 21.16 21.95 1078326
2025-05-16 21.97 22.70 21.92 22.30 1167007
2025-05-19 22.01 22.24 21.00 21.50 1526316
2025-05-20 21.50 21.95 21.34 21.87 1341282
2025-05-21 21.62 21.69 21.16 21.19 893483
2025-05-22 21.12 21.38 20.85 20.89 851208
2025-05-23 20.74 20.81 20.49 20.52 822500
2025-05-27 20.52 20.62 20.25 20.59 1120173
2025-05-28 20.60 21.27 20.45 21.25 1177221
2025-05-29 21.26 21.62 21.12 21.34 1069810
2025-05-30 21.34 22.03 20.95 21.50 1128488
2025-06-02 21.49 21.88 21.40 21.70 833276
2025-06-03 21.68 22.08 21.18 21.98 1075734
2025-06-04 22.39 22.93 21.28 21.30 1102520
2025-06-05 21.37 21.71 21.29 21.36 604671
2025-06-06 21.58 21.71 21.38 21.68 509335
2025-06-09 21.85 22.41 21.48 21.97 822898
2025-06-10 22.11 22.69 21.97 22.43 816201
2025-06-11 22.43 22.48 21.66 21.69 969360
2025-06-12 21.72 21.91 21.51 21.55 735226
2025-06-13 21.24 21.36 20.85 21.03 819289
2025-06-16 21.03 21.15 20.70 21.06 879600
2025-06-17 20.87 21.57 20.79 21.53 878726
2025-06-18 21.52 22.16 21.31 21.65 927855
2025-06-20 21.61 21.73 20.71 20.98 1746494
2025-06-23 20.89 20.91 20.36 20.79 1115107
2025-06-24 20.87 21.30 20.68 21.26 1039617
2025-06-25 21.26 21.27 20.89 20.91 890376
2025-06-26 21.03 21.50 20.94 21.46 1090971
2025-06-27 21.48 22.13 21.12 21.91 2651498
2025-06-30 21.89 22.34 21.82 22.00 1091339
2025-07-01 21.83 22.55 21.65 22.06 1011959
2025-07-02 21.89 22.10 21.11 21.24 1057753
2025-07-03 21.29 21.69 21.09 21.46 605548
2025-07-07 21.46 21.52 21.20 21.45 783857
2025-07-08 21.66 24.54 21.48 24.27 3686584
2025-07-09 24.40 24.66 23.14 23.78 1603413
2025-07-10 23.76 23.90 23.11 23.61 938380
2025-07-11 23.46 23.60 23.05 23.21 739949
2025-07-14 23.20 23.51 23.06 23.47 724792
2025-07-15 23.42 23.60 23.09 23.24 657534
2025-07-16 23.32 23.34 22.60 23.02 794048
2025-07-17 23.01 23.11 22.69 23.01 1106815
2025-07-18 23.10 23.10 21.83 22.00 1281827
2025-07-21 22.24 22.99 21.98 22.94 916204
2025-07-22 23.00 23.32 22.84 22.98 805452
2025-07-23 23.13 23.54 22.94 23.46 797069
2025-07-24 23.44 23.67 22.93 23.00 922576
2025-07-25 23.12 23.41 22.88 23.11 891727
2025-07-28 23.11 23.36 22.91 23.20 845020
2025-07-29 23.36 23.51 22.82 22.83 745714
2025-07-30 22.95 23.67 22.83 23.50 702487
2025-07-31 23.34 23.81 23.12 23.51 1180335
2025-08-01 23.49 23.49 22.36 22.49 1210981
2025-08-04 22.48 23.29 22.29 23.18 710617
2025-08-05 23.23 23.34 22.65 23.22 1062680
2025-08-06 23.18 23.73 23.00 23.49 966516
2025-08-07 23.64 24.00 22.92 23.06 1971572
2025-08-08 26.21 26.38 21.70 22.85 2655392
2025-08-11 22.83 23.21 21.54 21.75 1416705
2025-08-12 21.75 22.09 21.26 21.78 1021341
2025-08-13 21.95 23.20 21.71 23.06 1447269
2025-08-14 22.98 23.03 22.26 22.55 1051501
2025-08-15 22.69 23.44 22.56 23.40 1010195
2025-08-18 23.65 24.23 23.60 23.78 880075
2025-08-19 23.43 23.72 22.63 22.74 1435764
2025-08-20 22.80 23.06 22.41 22.56 718376
2025-08-21 22.40 23.34 22.35 23.13 815220
2025-08-22 23.14 23.81 22.91 23.53 778569
2025-08-25 23.39 23.44 22.85 23.14 825685
2025-08-26 23.07 23.36 22.26 22.64 1575682
2025-08-27 22.74 23.41 22.64 23.02 885278
2025-08-28 23.04 23.29 22.81 23.25 647896
2025-08-29 23.25 23.88 23.17 23.67 1081690
2025-09-02 23.48 23.74 23.17 23.41 740568
2025-09-03 23.41 23.73 23.15 23.54 792675
2025-09-04 23.53 23.56 23.28 23.56 815301
2025-09-05 23.47 23.53 22.25 22.55 979928
2025-09-08 22.65 22.88 22.58 22.85 1125195
2025-09-09 22.95 23.05 22.53 22.97 861796
2025-09-10 22.84 22.91 22.43 22.63 808874
2025-09-11 22.80 23.20 22.57 23.17 799821
2025-09-12 23.08 23.08 22.50 22.51 801637
2025-09-15 22.71 22.74 22.04 22.13 1023729
2025-09-16 22.07 22.29 21.70 21.77 1744727
2025-09-17 21.88 22.23 21.53 21.63 928726
2025-09-18 21.63 22.73 21.41 22.52 1343267
2025-09-19 22.37 22.47 21.56 21.62 2774666
2025-09-22 21.72 22.19 21.72 22.13 918973
2025-09-23 22.11 22.20 21.43 21.47 886657
2025-09-24 21.61 21.86 21.35 21.70 1279283
2025-09-25 21.63 21.86 21.16 21.36 1022272
2025-09-26 21.53 21.73 21.33 21.46 898107
2025-09-29 21.53 21.64 21.33 21.42 969343
2025-09-30 21.44 21.62 20.97 21.52 1060810
2025-10-01 21.38 21.66 21.10 21.22 1128266
2025-10-02 21.18 21.37 20.07 20.55 1517537
2025-10-03 20.54 21.01 20.47 20.59 1064402
2025-10-06 20.61 20.91 20.11 20.19 1365112
2025-10-07 20.25 20.27 19.71 20.00 2311843
2025-10-08 20.13 20.77 19.93 20.58 1419012
2025-10-09 20.74 21.28 20.52 20.57 1320187
2025-10-10 20.53 20.66 20.00 20.10 1745105
2025-10-13 20.22 20.44 19.84 20.43 1241746
2025-10-14 20.28 20.76 20.19 20.23 868400
2025-10-15 20.27 20.53 20.14 20.32 1039720
2025-10-16 20.39 22.91 20.28 21.33 7495598
2025-10-17 20.68 20.68 17.98 19.34 4632218
2025-10-20 19.35 19.96 19.20 19.63 1390392
2025-10-21 19.46 19.79 19.28 19.41 1340074
2025-10-22 19.62 19.77 18.85 19.17 959568
2025-10-23 19.14 19.50 18.94 19.50 1238268
2025-10-24 19.66 19.66 19.27 19.49 840995

Explore More About PGNY

Coins representing dividend payouts and trends

PGNY Dividend History

Discover Progyny 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

PGNY Stock Split History

Discover Progyny 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

PGNY Historical Prices

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