PSN Historical Prices

Summary

Key Stock Metrics

54.56

(March 4, 2025)

52-Week Low

114.68

(November 6, 2024)

52-Week High

114.68

(November 6, 2024)

All-Time High

70.57

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2019-05-08	30.65	31.44	29.20	30.07	14797342
2019-05-09	29.64	30.30	29.03	30.10	1719328
2019-05-10	29.89	31.35	29.50	31.01	739730
2019-05-13	30.29	31.67	29.75	31.06	1041432
2019-05-14	31.10	32.60	31.02	31.75	2409093
2019-05-15	31.79	32.50	31.60	32.45	648868
2019-05-16	32.24	33.27	31.00	31.00	1292133
2019-05-17	30.75	31.68	30.63	30.92	767710
2019-05-20	30.98	31.98	30.76	31.85	404976
2019-05-21	31.98	33.67	31.93	32.70	884399
2019-05-22	32.64	33.00	32.16	32.57	421685
2019-05-23	32.43	32.57	31.50	31.90	478359
2019-05-24	32.01	32.29	31.51	32.08	189169
2019-05-28	32.25	32.44	31.56	31.90	333686
2019-05-29	31.74	31.88	31.12	31.45	251403
2019-05-30	31.34	31.71	31.26	31.28	258557
2019-05-31	31.13	31.85	30.88	31.75	309297
2019-06-03	32.00	32.40	31.27	32.27	394918
2019-06-04	32.52	32.64	31.56	32.00	429569
2019-06-05	31.94	31.96	31.23	31.59	363031
2019-06-06	31.59	32.39	31.50	31.99	323305
2019-06-07	32.00	32.73	31.99	32.39	445798
2019-06-10	32.60	32.88	30.86	31.84	725794
2019-06-11	32.00	32.00	31.22	31.91	403164
2019-06-12	31.64	32.00	31.45	31.73	207100
2019-06-13	31.65	32.15	31.09	31.78	262726
2019-06-14	31.79	31.97	31.50	31.65	170217
2019-06-17	31.49	31.76	31.14	31.32	612266
2019-06-18	32.43	33.88	31.59	32.96	2128718
2019-06-19	33.53	35.77	33.23	34.90	1144658
2019-06-20	35.25	36.45	35.19	35.73	1210607
2019-06-21	35.70	37.95	34.76	37.95	3683134
2019-06-24	37.95	38.33	36.36	36.79	696102
2019-06-25	36.99	37.50	36.52	36.75	899325
2019-06-26	36.31	37.07	35.98	37.06	862845
2019-06-27	36.82	37.93	36.75	37.01	1105836
2019-06-28	37.06	37.50	36.32	36.86	2847075
2019-07-01	37.07	38.09	35.61	36.61	1103089
2019-07-02	36.49	36.56	35.36	36.15	378442
2019-07-03	36.20	36.47	35.81	36.44	130302
2019-07-05	36.35	37.00	36.00	36.94	334845
2019-07-08	36.81	36.99	36.20	36.62	214518
2019-07-09	36.40	36.80	36.12	36.55	203029
2019-07-10	36.43	37.37	36.42	36.70	349626
2019-07-11	36.77	37.48	36.23	37.42	246538
2019-07-12	37.58	37.99	37.12	37.67	300912
2019-07-15	37.86	38.39	37.51	38.02	286410
2019-07-16	38.00	38.00	37.13	37.33	180135
2019-07-17	37.31	37.64	36.64	37.16	176507
2019-07-18	36.88	37.07	35.70	36.24	331643
2019-07-19	36.24	37.32	35.68	36.84	269392
2019-07-22	36.66	37.87	36.46	37.77	332454
2019-07-23	38.00	38.00	37.00	37.16	262576
2019-07-24	36.95	37.43	36.73	37.36	152930
2019-07-25	37.13	37.40	36.57	36.87	151253
2019-07-26	37.01	37.56	36.96	37.19	147885
2019-07-29	37.25	37.83	37.02	37.52	157780
2019-07-30	37.33	37.40	36.92	37.14	125030
2019-07-31	37.13	38.82	35.04	36.71	735342
2019-08-01	36.65	37.80	36.28	37.57	176070
2019-08-02	37.27	37.63	36.42	37.19	174160
2019-08-05	36.45	36.60	35.35	36.25	284719
2019-08-06	36.62	37.24	35.57	36.01	244336
2019-08-07	35.58	36.25	35.50	35.89	161311
2019-08-08	36.14	37.52	36.03	37.28	223032
2019-08-09	37.52	37.65	37.08	37.14	141236
2019-08-12	37.24	37.58	35.82	36.24	249206
2019-08-13	35.05	36.90	32.50	35.93	838291
2019-08-14	35.68	35.69	33.68	34.09	345555
2019-08-15	34.30	34.99	33.97	34.40	148831
2019-08-16	34.55	34.86	34.12	34.16	192931
2019-08-19	34.50	34.78	33.98	34.11	217688
2019-08-20	34.25	34.35	33.64	33.74	133811
2019-08-21	34.02	34.50	33.86	34.28	224641
2019-08-22	34.32	34.97	34.22	34.69	158068
2019-08-23	34.43	34.49	33.43	33.50	171254
2019-08-26	33.85	34.25	33.51	34.09	152724
2019-08-27	34.40	34.71	33.40	33.61	205126
2019-08-28	33.82	34.01	33.36	33.76	156579
2019-08-29	33.89	34.27	33.89	34.25	154766
2019-08-30	34.35	34.54	33.76	34.02	193761
2019-09-03	33.67	34.00	33.35	33.47	103931
2019-09-04	33.70	33.85	33.07	33.39	170299
2019-09-05	33.54	36.00	33.54	35.26	898751
2019-09-06	35.24	35.69	34.53	34.67	142744
2019-09-09	34.77	35.10	33.90	34.29	240835
2019-09-10	34.25	34.25	32.72	32.94	239421
2019-09-11	32.79	35.64	32.79	34.99	379170
2019-09-12	35.19	35.79	34.75	35.25	255007
2019-09-13	35.44	37.57	35.44	36.80	516052
2019-09-16	36.91	38.50	36.81	37.29	523351
2019-09-17	37.18	38.11	36.93	37.31	420782
2019-09-18	37.24	38.00	37.06	37.56	395947
2019-09-19	37.70	38.48	37.33	37.35	424803
2019-09-20	37.37	37.40	34.93	34.93	2622912
2019-09-23	35.15	36.08	33.61	33.98	423400
2019-09-24	33.76	34.25	32.90	33.39	297170
2019-09-25	33.39	33.92	32.37	33.66	258514
2019-09-26	33.41	33.79	32.91	33.38	269901
2019-09-27	33.44	33.95	33.03	33.52	316453
2019-09-30	33.50	33.62	32.86	32.98	486654
2019-10-01	33.06	33.16	32.57	32.91	244285
2019-10-02	32.64	32.88	31.69	31.87	300939
2019-10-03	31.75	33.03	31.75	32.91	311747
2019-10-04	32.97	33.33	32.22	33.00	281681
2019-10-07	33.07	33.07	32.33	32.95	288706
2019-10-08	32.60	32.92	32.23	32.36	400121
2019-10-09	32.68	32.79	31.87	32.02	201574
2019-10-10	32.13	33.30	31.95	32.95	292601
2019-10-11	33.45	33.65	32.41	32.81	246256
2019-10-14	32.72	32.96	32.29	32.44	184185
2019-10-15	32.36	32.84	32.22	32.51	194542
2019-10-16	32.43	32.83	32.34	32.64	237694
2019-10-17	32.80	33.13	32.60	32.66	385022
2019-10-18	32.68	32.80	32.05	32.33	482785
2019-10-21	32.46	33.09	32.30	32.58	212133
2019-10-22	32.58	33.10	32.27	32.94	160566
2019-10-23	32.84	34.11	32.84	33.99	162437
2019-10-24	34.05	34.28	33.40	33.75	150556
2019-10-25	33.80	34.07	33.56	33.98	114279
2019-10-28	34.00	34.68	33.78	33.97	136286
2019-10-29	33.96	34.64	33.96	34.61	111074
2019-10-30	34.55	34.97	34.25	34.93	166403
2019-10-31	34.98	35.72	34.60	35.60	312439
2019-11-01	35.76	35.78	34.53	35.31	328730
2019-11-04	35.81	37.41	35.14	36.70	301185
2019-11-05	36.96	37.26	36.56	37.25	258715
2019-11-06	37.23	38.53	37.02	37.85	286912
2019-11-07	38.18	38.36	37.34	37.93	186787
2019-11-08	37.94	38.70	37.81	38.13	164200
2019-11-11	38.14	38.30	37.69	37.73	298786
2019-11-12	38.54	39.05	37.12	37.80	527948
2019-11-13	37.84	38.38	37.75	38.21	390027
2019-11-14	38.30	38.73	37.93	38.02	212981
2019-11-15	38.40	39.28	38.00	38.93	310667
2019-11-18	39.00	39.50	38.66	38.99	520128
2019-11-19	39.16	39.50	38.80	39.11	418735
2019-11-20	39.36	39.59	38.47	38.99	191430
2019-11-21	39.21	39.21	38.18	38.31	217320
2019-11-22	38.30	38.68	38.21	38.49	141153
2019-11-25	38.67	39.89	38.30	39.83	374391
2019-11-26	39.77	40.55	39.56	39.71	748914
2019-11-27	39.75	40.22	39.70	39.93	234715
2019-11-29	39.74	40.35	39.56	40.03	126141
2019-12-02	40.16	40.30	39.68	39.92	299937
2019-12-03	39.40	39.88	39.05	39.80	238415
2019-12-04	39.96	40.41	39.60	40.07	239307
2019-12-05	40.17	40.35	39.56	39.90	220860
2019-12-06	40.20	40.78	39.90	40.33	154054
2019-12-09	40.23	40.75	39.92	39.95	176948
2019-12-10	40.31	40.70	40.10	40.18	303857
2019-12-11	40.17	41.01	39.94	40.99	202927
2019-12-12	41.18	42.65	40.94	42.35	387350
2019-12-13	42.10	42.34	41.10	41.41	254684
2019-12-16	41.89	41.89	41.03	41.13	261898
2019-12-17	41.34	42.01	41.22	41.72	374465
2019-12-18	41.76	41.76	40.50	40.73	224681
2019-12-19	40.88	41.27	40.63	40.90	268631
2019-12-20	41.08	41.42	40.53	40.88	617916
2019-12-23	40.91	42.02	40.54	41.95	155897
2019-12-24	42.00	42.00	40.95	41.61	121330
2019-12-26	41.64	41.89	41.43	41.68	113503
2019-12-27	41.65	41.80	41.04	41.14	135951
2019-12-30	41.15	41.56	40.79	41.43	185624
2019-12-31	41.39	42.39	41.21	41.28	155425
2020-01-02	41.40	43.23	41.40	42.98	271618
2020-01-03	42.63	43.65	42.63	43.48	184819
2020-01-06	43.27	43.39	42.63	42.99	195548
2020-01-07	43.11	43.69	42.71	43.52	202318
2020-01-08	43.80	43.85	42.23	42.67	256122
2020-01-09	42.29	43.34	41.69	43.21	317179
2020-01-10	43.25	43.37	42.24	42.40	301245
2020-01-13	42.48	43.17	42.22	42.99	221093
2020-01-14	42.87	43.09	42.38	42.60	96801
2020-01-15	42.62	42.98	42.15	42.40	207033
2020-01-16	42.61	43.06	42.14	42.21	203774
2020-01-17	42.43	42.57	41.47	42.03	339556
2020-01-21	41.94	43.43	41.71	43.11	415387
2020-01-22	43.31	43.45	42.51	42.76	429949
2020-01-23	42.79	43.48	42.70	42.87	243843
2020-01-24	43.03	43.34	42.44	42.80	210703
2020-01-27	42.29	43.15	42.29	42.83	141211
2020-01-28	42.89	43.50	42.75	42.96	175797
2020-01-29	43.13	43.41	42.60	42.86	173316
2020-01-30	42.50	43.23	41.82	42.48	218351
2020-01-31	42.16	42.21	40.79	40.90	260353
2020-02-03	40.98	41.88	40.98	41.27	227632
2020-02-04	41.90	42.82	41.79	42.34	177010
2020-02-05	42.88	43.03	41.99	42.42	167842
2020-02-06	42.60	43.44	42.35	42.58	332076
2020-02-07	42.42	43.00	42.26	42.57	342292
2020-02-10	42.51	43.24	42.29	43.10	106239
2020-02-11	43.50	43.88	43.04	43.66	143557
2020-02-12	43.90	44.60	43.50	44.56	167351
2020-02-13	44.41	44.75	44.07	44.38	142967
2020-02-14	44.37	45.00	44.14	44.45	125127
2020-02-18	44.42	45.17	44.15	44.68	123714
2020-02-19	44.88	45.40	44.63	45.03	88802
2020-02-20	44.05	44.68	42.91	43.08	237313
2020-02-21	43.10	43.26	41.93	43.07	280563
2020-02-24	41.62	42.87	41.24	42.24	183919
2020-02-25	41.77	42.14	39.56	39.65	341845
2020-02-26	39.90	40.82	39.45	39.50	208021
2020-02-27	38.57	40.12	38.13	38.53	284309
2020-02-28	37.59	39.09	36.89	39.09	431503
2020-03-02	39.39	39.66	38.30	39.26	451206
2020-03-03	39.30	40.54	38.26	38.76	215594
2020-03-04	39.33	39.82	38.33	39.71	177657
2020-03-05	38.86	39.32	37.30	37.67	169732
2020-03-06	36.75	37.32	35.90	37.28	322342
2020-03-09	34.09	35.85	33.43	33.55	328869
2020-03-10	33.68	34.07	30.54	32.91	581029
2020-03-11	33.57	33.84	31.91	32.27	517520
2020-03-12	30.27	30.75	27.37	28.55	620238
2020-03-13	29.82	30.12	28.02	29.33	386513
2020-03-16	26.78	29.00	26.57	27.47	397668
2020-03-17	27.92	30.65	26.81	29.55	557658
2020-03-18	27.89	28.34	24.67	25.31	521678
2020-03-19	25.20	28.02	25.00	27.29	471919
2020-03-20	27.17	29.14	26.48	26.55	566082
2020-03-23	26.59	27.77	25.01	27.15	209741
2020-03-24	28.48	30.82	28.32	29.94	196616
2020-03-25	29.96	32.13	29.17	31.24	223593
2020-03-26	31.75	35.38	31.75	34.98	252321
2020-03-27	33.83	34.19	31.97	33.26	321757
2020-03-30	33.64	33.76	31.64	32.07	291547
2020-03-31	32.42	33.52	31.37	31.96	247348
2020-04-01	30.20	31.19	29.42	30.23	198526
2020-04-02	29.16	30.96	29.16	30.04	372483
2020-04-03	29.67	31.17	29.21	30.81	302813
2020-04-06	32.07	34.47	31.82	33.74	247536
2020-04-07	34.97	35.28	32.50	33.25	213328
2020-04-08	33.93	35.21	33.00	34.26	244946
2020-04-09	34.91	36.65	34.27	35.99	263689
2020-04-13	35.50	36.42	34.56	36.00	231811
2020-04-14	36.93	37.91	35.31	36.22	165708
2020-04-15	36.02	36.50	34.53	35.63	171119
2020-04-16	35.93	36.56	34.76	36.16	151872
2020-04-17	36.88	38.03	36.10	36.53	427612
2020-04-20	36.36	36.63	35.42	35.98	191973
2020-04-21	35.08	35.81	33.59	33.89	164968
2020-04-22	34.55	35.00	33.90	34.81	121523
2020-04-23	34.77	35.77	34.21	34.61	173489
2020-04-24	34.82	35.90	33.99	35.42	108072
2020-04-27	35.33	37.83	34.84	37.19	155728
2020-04-28	38.00	38.94	37.40	37.98	145075
2020-04-29	38.86	40.05	38.65	39.29	206319
2020-04-30	38.53	39.27	37.33	37.40	225142
2020-05-01	37.42	37.46	35.28	35.84	169889
2020-05-04	35.32	36.43	34.45	36.30	327364
2020-05-05	37.25	38.77	36.90	37.39	176026
2020-05-06	36.00	37.21	34.73	35.99	379954
2020-05-07	36.94	37.76	35.46	37.57	498770
2020-05-08	37.99	39.32	37.62	38.82	258898
2020-05-11	38.30	40.12	38.00	39.35	364605
2020-05-12	39.58	40.87	38.86	39.43	421880
2020-05-13	39.07	39.36	38.22	38.98	398099
2020-05-14	38.23	39.37	38.16	39.04	283507
2020-05-15	38.55	39.70	38.52	38.79	180846
2020-05-18	40.00	40.15	39.27	39.39	254786
2020-05-19	39.25	40.40	39.01	39.38	280683
2020-05-20	39.93	40.40	39.22	39.46	286699
2020-05-21	39.06	39.98	38.64	39.36	157445
2020-05-22	39.35	39.81	38.75	39.35	150151
2020-05-26	40.00	40.63	39.02	39.21	321331
2020-05-27	40.00	40.00	38.46	39.53	301822
2020-05-28	40.01	41.63	39.83	40.23	383105
2020-05-29	40.47	40.86	40.00	40.66	322484
2020-06-01	40.78	42.27	40.43	41.50	308448
2020-06-02	41.83	42.32	41.40	41.71	580489
2020-06-03	42.23	42.79	41.16	41.95	272484
2020-06-04	41.53	42.35	41.08	41.85	311269
2020-06-05	42.60	43.37	41.89	42.05	393047
2020-06-08	42.58	42.94	42.29	42.71	529906
2020-06-09	42.01	42.68	41.66	41.90	247856
2020-06-10	42.40	42.50	41.09	41.23	247693
2020-06-11	39.82	40.15	38.54	38.77	242943
2020-06-12	40.05	40.25	37.66	38.57	334065
2020-06-15	37.50	38.13	37.03	37.91	318219
2020-06-16	39.10	40.41	39.09	39.84	338188
2020-06-17	39.84	39.98	38.50	38.96	291977
2020-06-18	38.80	39.40	38.32	39.31	401720
2020-06-19	39.76	39.97	37.42	37.57	764362
2020-06-22	37.45	37.68	36.13	37.36	400944
2020-06-23	37.71	38.08	36.57	36.97	487825
2020-06-24	36.56	36.72	35.57	35.78	349245
2020-06-25	35.62	36.25	35.24	36.22	377934
2020-06-26	35.97	36.06	33.86	34.16	705249
2020-06-29	34.55	35.71	34.11	35.47	239249
2020-06-30	35.43	36.27	35.37	36.24	279366
2020-07-01	36.24	36.30	35.03	35.61	258623
2020-07-02	36.26	36.56	34.88	34.97	303035
2020-07-06	35.58	35.97	34.52	34.55	367688
2020-07-07	34.44	35.13	34.33	34.61	467885
2020-07-08	34.47	34.85	33.38	34.46	449835
2020-07-09	34.41	34.49	32.60	33.56	381806
2020-07-10	33.65	34.35	33.33	34.30	232979
2020-07-13	34.58	34.61	32.98	33.09	250700
2020-07-14	32.95	33.96	32.69	33.38	209437
2020-07-15	34.27	34.96	33.82	34.77	233797
2020-07-16	34.62	34.73	34.09	34.60	248924
2020-07-17	34.59	35.14	34.47	34.71	249545
2020-07-20	34.71	34.78	33.98	34.51	118275
2020-07-21	34.99	35.07	34.17	34.36	143222
2020-07-22	34.22	34.86	34.02	34.83	179035
2020-07-23	34.87	34.99	34.15	34.19	146940
2020-07-24	34.29	34.86	33.77	33.86	145404
2020-07-27	33.83	34.39	33.74	34.00	191256
2020-07-28	34.05	34.35	33.75	33.92	163071
2020-07-29	34.11	35.13	33.61	34.50	210025
2020-07-30	34.08	34.90	34.00	34.82	166099
2020-07-31	34.63	34.86	33.82	34.83	168099
2020-08-03	34.76	35.82	34.71	35.67	210088
2020-08-04	35.72	36.27	34.97	35.32	327784
2020-08-05	36.22	36.24	34.96	35.52	290131
2020-08-06	35.80	35.83	34.99	35.17	139144
2020-08-07	35.07	35.13	34.35	34.99	146074
2020-08-10	35.05	35.80	34.89	35.48	140334
2020-08-11	35.81	36.80	35.78	35.88	206850
2020-08-12	36.19	36.49	35.66	36.30	137771
2020-08-13	36.72	36.96	36.34	36.56	141388
2020-08-14	36.21	36.65	35.93	36.42	123270
2020-08-17	34.92	35.43	32.85	33.23	1892559
2020-08-18	33.06	33.91	32.30	33.65	3480796
2020-08-19	33.80	34.28	33.52	33.58	955550
2020-08-20	33.33	33.53	32.59	33.43	481237
2020-08-21	33.41	33.71	32.66	32.80	504530
2020-08-24	33.19	33.89	32.90	33.84	670510
2020-08-25	34.00	34.66	33.91	34.55	874268
2020-08-26	34.62	34.69	34.11	34.32	545618
2020-08-27	34.48	35.04	34.44	34.59	552950
2020-08-28	34.46	34.68	33.35	33.97	652539
2020-08-31	33.84	33.99	33.00	33.26	687813
2020-09-01	33.20	34.70	33.20	34.38	1248426
2020-09-02	34.62	35.82	34.58	35.69	528282
2020-09-03	35.47	35.78	34.40	34.96	563453
2020-09-04	35.16	35.51	34.53	34.60	345974
2020-09-08	34.32	34.95	33.94	34.28	417190
2020-09-09	34.48	35.31	34.37	35.02	509467
2020-09-10	35.26	35.48	34.46	34.58	518660
2020-09-11	34.79	35.86	34.49	35.62	596210
2020-09-14	35.87	36.46	35.82	36.18	325046
2020-09-15	36.39	37.17	35.97	36.27	386849
2020-09-16	36.26	36.75	35.61	35.74	307703
2020-09-17	35.16	35.78	34.94	35.40	608960
2020-09-18	35.46	36.41	35.02	35.73	1570982
2020-09-21	35.20	35.76	34.84	35.09	1181666
2020-09-22	35.34	35.43	33.60	34.44	1065335
2020-09-23	34.31	34.48	33.70	34.00	966148
2020-09-24	33.76	33.84	32.13	32.32	1441673
2020-09-25	32.10	33.54	31.69	33.17	962312
2020-09-28	33.66	34.60	33.50	34.12	1026904
2020-09-29	34.12	34.25	33.19	33.70	435786
2020-09-30	33.73	34.10	33.23	33.54	409350
2020-10-01	33.66	34.10	32.77	33.15	456952
2020-10-02	32.60	33.72	32.46	33.34	443555
2020-10-05	33.48	33.92	32.96	33.49	292795
2020-10-06	33.75	33.92	33.15	33.36	430562
2020-10-07	33.62	33.93	33.33	33.60	488022
2020-10-08	33.90	34.27	33.59	33.80	213615
2020-10-09	34.00	34.07	33.50	33.56	262232
2020-10-12	33.82	34.55	33.56	34.07	736674
2020-10-13	33.83	34.01	33.47	33.50	355823
2020-10-14	33.49	33.78	33.16	33.19	441195
2020-10-15	32.87	33.40	32.44	33.32	233437
2020-10-16	33.30	34.15	32.88	33.37	638251
2020-10-19	33.40	33.95	33.12	33.21	444958
2020-10-20	33.44	33.60	32.74	32.87	255773
2020-10-21	32.74	32.97	32.13	32.15	247570
2020-10-22	32.25	32.51	31.90	32.36	326877
2020-10-23	32.61	32.67	32.26	32.34	263588
2020-10-26	31.99	32.30	31.53	31.89	308845
2020-10-27	31.83	32.00	31.51	31.53	362592
2020-10-28	30.99	31.17	30.32	30.33	322535
2020-10-29	30.50	31.39	30.08	31.04	394601
2020-10-30	30.95	31.58	30.67	31.52	428584
2020-11-02	31.86	32.26	31.65	32.23	534924
2020-11-03	32.54	33.73	32.33	33.59	644430
2020-11-04	34.10	34.10	31.61	31.68	499727
2020-11-05	31.89	31.89	30.50	30.61	596731
2020-11-06	30.57	30.90	30.18	30.41	246361
2020-11-09	32.08	32.57	31.47	31.50	759577
2020-11-10	31.67	32.49	31.38	32.27	902996
2020-11-11	33.25	33.94	32.43	32.73	468565
2020-11-12	32.42	32.80	31.64	32.06	240521
2020-11-13	32.24	33.16	32.13	33.06	278922
2020-11-16	33.68	34.17	32.99	33.84	436754
2020-11-17	33.68	34.02	33.05	33.68	269988
2020-11-18	33.91	33.95	32.65	32.79	282594
2020-11-19	32.61	32.83	31.86	32.22	661561
2020-11-20	32.07	32.15	31.58	31.75	347680
2020-11-23	31.85	32.27	31.69	32.03	415197
2020-11-24	32.75	33.26	32.23	33.22	568733
2020-11-25	33.22	33.46	32.52	32.80	675008
2020-11-27	33.01	33.47	32.76	32.98	183443
2020-11-30	32.75	33.41	32.47	32.70	385706
2020-12-01	33.06	33.91	32.74	33.89	542870
2020-12-02	33.97	34.82	33.67	34.72	641352
2020-12-03	34.85	35.39	33.91	35.25	570662
2020-12-04	35.25	35.93	35.08	35.39	339979
2020-12-07	35.43	36.00	34.94	35.86	424341
2020-12-08	35.58	36.64	35.58	36.48	462411
2020-12-09	36.68	36.88	36.36	36.59	486784
2020-12-10	36.50	37.00	36.35	36.95	478865
2020-12-11	36.77	37.14	36.10	36.24	445869
2020-12-14	36.30	36.91	34.79	34.90	451009
2020-12-15	35.14	35.44	34.20	35.38	427746
2020-12-16	35.45	36.07	35.03	35.53	383606
2020-12-17	35.66	36.00	35.22	35.64	636541
2020-12-18	35.79	36.56	34.99	35.13	1591021
2020-12-21	34.59	34.86	33.59	34.82	676483
2020-12-22	34.84	35.14	34.27	34.82	452216
2020-12-23	34.88	35.39	34.76	34.80	403684
2020-12-24	35.02	35.27	34.58	35.24	141992
2020-12-28	35.50	35.84	34.82	35.76	377223
2020-12-29	36.00	36.18	35.30	35.90	272289
2020-12-30	35.91	36.51	35.85	36.10	237630
2020-12-31	36.09	36.54	35.81	36.41	208395
2021-01-04	36.51	36.53	34.60	34.89	391250
2021-01-05	34.79	35.41	34.44	35.20	423793
2021-01-06	35.39	37.31	35.08	36.92	439630
2021-01-07	36.87	37.54	36.40	36.88	558480
2021-01-08	37.19	37.29	36.43	36.75	284347
2021-01-11	36.38	37.55	36.25	37.47	406596
2021-01-12	37.50	38.55	37.05	38.31	649064
2021-01-13	38.20	38.65	37.94	38.35	338489
2021-01-14	38.59	39.42	38.30	39.01	400133
2021-01-15	38.72	38.83	38.27	38.76	348230
2021-01-19	39.01	39.80	38.80	39.29	699178
2021-01-20	39.28	39.98	38.73	39.00	197092
2021-01-21	39.02	39.60	37.62	38.22	322449
2021-01-22	38.00	38.58	37.78	38.56	200540
2021-01-25	38.48	39.20	38.08	39.00	315647
2021-01-26	39.50	39.56	38.49	38.65	231845
2021-01-27	38.13	38.66	37.63	38.01	538596
2021-01-28	38.38	38.38	36.42	36.47	431477
2021-01-29	36.31	36.47	35.32	35.66	310727
2021-02-01	35.75	36.32	35.28	36.28	432079
2021-02-02	36.75	37.00	36.10	36.57	231285
2021-02-03	36.39	36.58	35.64	36.37	296699
2021-02-04	36.65	37.56	36.60	37.56	266409
2021-02-05	37.78	38.88	37.60	38.10	450766
2021-02-08	39.00	39.56	38.50	38.78	588449
2021-02-09	38.57	39.38	38.28	39.14	554090
2021-02-10	39.00	39.32	38.78	39.14	166199
2021-02-11	39.17	39.49	38.85	39.46	249471
2021-02-12	39.30	39.99	39.03	39.46	376013
2021-02-16	39.80	40.09	39.26	39.39	724850
2021-02-17	39.24	39.97	38.90	39.95	364063
2021-02-18	39.90	40.00	39.28	39.36	317783
2021-02-19	39.41	39.80	39.05	39.62	207096
2021-02-22	39.25	39.81	39.13	39.37	311078
2021-02-23	39.42	40.00	38.18	39.79	423681
2021-02-24	36.14	37.09	35.09	36.77	1742658
2021-02-25	36.02	36.54	35.17	36.26	768098
2021-02-26	36.21	36.65	35.73	35.74	763049
2021-03-01	36.01	36.55	35.27	35.33	485894
2021-03-02	36.03	36.25	34.83	35.43	416832
2021-03-03	35.57	36.45	35.29	35.55	384755
2021-03-04	35.76	36.24	35.27	36.02	1019461
2021-03-05	36.42	36.54	35.63	36.52	621267
2021-03-08	36.50	37.32	36.42	36.79	382080
2021-03-09	36.85	37.45	36.55	36.57	282687
2021-03-10	36.61	37.08	36.26	36.65	414718
2021-03-11	36.91	37.96	36.46	37.75	543172
2021-03-12	37.97	38.35	37.37	37.42	571282
2021-03-15	37.38	37.65	36.96	37.49	298292
2021-03-16	37.50	37.63	37.16	37.51	528309
2021-03-17	37.65	37.91	37.45	37.65	266254
2021-03-18	37.51	38.05	37.29	37.50	292956
2021-03-19	37.45	37.97	37.30	37.70	1135406
2021-03-22	37.57	38.37	37.57	38.25	629110
2021-03-23	38.79	38.79	38.00	38.46	1112093
2021-03-24	38.58	39.28	38.20	38.29	607255
2021-03-25	38.23	38.53	37.82	38.46	473713
2021-03-26	38.72	39.26	38.51	39.17	387078
2021-03-29	39.06	39.76	38.95	39.42	417715
2021-03-30	39.62	40.86	39.55	40.28	837982
2021-03-31	40.19	41.00	40.03	40.44	922800
2021-04-01	40.42	40.70	39.99	40.47	354302
2021-04-05	39.71	40.97	39.46	40.84	424218
2021-04-06	40.74	41.31	40.71	41.22	432105
2021-04-07	41.21	41.35	40.65	41.01	511720
2021-04-08	41.09	41.34	40.70	41.14	242578
2021-04-09	40.99	41.86	40.90	41.80	347102
2021-04-12	41.76	41.95	41.37	41.89	462794
2021-04-13	41.63	41.98	41.32	41.42	487057
2021-04-14	41.41	41.46	40.82	40.98	367888
2021-04-15	41.10	41.80	40.87	41.77	447839
2021-04-16	42.00	42.68	41.83	42.44	1061862
2021-04-19	43.10	43.15	42.36	43.01	433127
2021-04-20	42.96	43.05	42.44	42.89	283738
2021-04-21	42.90	43.54	42.73	43.42	305376
2021-04-22	43.51	43.51	42.66	42.66	464758
2021-04-23	42.60	43.10	42.23	42.69	321879
2021-04-26	42.83	42.98	42.31	42.68	346937
2021-04-27	43.17	43.20	42.61	43.17	443877
2021-04-28	43.20	43.99	42.93	43.90	611890
2021-04-29	43.97	44.94	43.78	44.86	572422
2021-04-30	44.51	44.83	44.03	44.33	418632
2021-05-03	44.41	44.50	43.65	43.68	373063
2021-05-04	43.63	43.80	43.35	43.70	356897
2021-05-05	45.00	42.63	41.83	41.91	365136
2021-05-06	42.06	42.60	41.83	42.37	335058
2021-05-07	42.21	43.21	41.86	43.11	232293
2021-05-10	43.15	43.52	42.77	42.80	323587
2021-05-11	42.15	42.65	41.72	41.94	354788
2021-05-12	41.93	41.96	41.03	41.07	272364
2021-05-13	41.14	41.99	40.90	41.72	277042
2021-05-14	42.00	42.47	41.59	42.27	222980
2021-05-17	42.18	42.28	41.29	41.37	347230
2021-05-18	41.07	41.32	40.85	41.00	695248
2021-05-19	40.85	41.08	39.96	40.44	624724
2021-05-20	40.39	40.39	39.81	40.11	604820
2021-05-21	40.20	40.40	39.93	40.05	348555
2021-05-24	40.02	40.32	39.89	39.99	235004
2021-05-25	39.91	40.43	39.90	40.01	285917
2021-05-26	40.05	40.28	39.65	40.28	369870
2021-05-27	40.71	40.71	39.87	40.03	407467
2021-05-28	39.91	40.10	39.50	39.61	218583
2021-06-01	39.53	39.73	38.91	39.13	387836
2021-06-02	39.08	40.10	38.88	39.49	588302
2021-06-03	39.42	39.90	38.93	39.45	274262
2021-06-04	39.42	41.01	39.42	40.68	662840
2021-06-07	40.54	40.75	39.73	39.90	391108
2021-06-08	40.11	40.41	39.64	40.27	397712
2021-06-09	40.26	40.26	39.23	39.31	299363
2021-06-10	39.75	39.83	39.19	39.73	236322
2021-06-11	39.75	39.95	39.53	39.59	190843
2021-06-14	39.60	39.84	38.84	39.27	257748
2021-06-15	39.50	39.75	39.11	39.63	415335
2021-06-16	39.65	40.00	39.48	39.91	498856
2021-06-17	40.00	40.32	39.64	40.02	563558
2021-06-18	39.80	40.34	39.32	39.58	792944
2021-06-21	39.73	40.30	39.64	39.91	315901
2021-06-22	39.82	39.94	38.43	39.61	356906
2021-06-23	39.82	40.13	39.26	39.58	367697
2021-06-24	39.77	40.25	39.44	40.02	317010
2021-06-25	40.02	40.58	39.87	40.26	1207876
2021-06-28	40.36	40.40	39.66	39.89	315623
2021-06-29	39.86	39.94	39.61	39.63	386881
2021-06-30	39.58	39.86	39.28	39.36	172456
2021-07-01	39.43	39.90	39.35	39.72	145691
2021-07-02	39.72	39.99	39.44	39.69	183737
2021-07-06	39.57	39.57	38.38	39.17	196875
2021-07-07	38.96	40.38	38.96	40.33	292138
2021-07-08	39.86	40.21	39.34	39.97	243035
2021-07-09	40.26	40.63	39.96	40.39	211451
2021-07-12	40.14	40.74	40.10	40.69	258571
2021-07-13	40.57	40.60	39.90	40.22	235483
2021-07-14	40.26	40.31	39.67	40.05	418490
2021-07-15	40.15	40.50	38.42	38.54	552053
2021-07-16	38.73	39.76	38.10	38.87	546705
2021-07-19	38.75	38.95	38.12	38.75	549884
2021-07-20	38.75	39.66	38.61	39.17	409208
2021-07-21	39.42	39.79	39.18	39.43	197552
2021-07-22	39.37	39.37	38.76	38.93	146850
2021-07-23	39.46	39.53	39.09	39.24	128604
2021-07-26	39.09	39.57	38.83	38.95	194864
2021-07-27	38.67	39.29	38.57	38.92	153890
2021-07-28	39.12	39.60	38.55	39.11	179770
2021-07-29	39.36	39.45	38.99	39.06	162233
2021-07-30	38.24	39.42	38.24	38.62	274778
2021-08-02	38.93	39.36	38.45	38.53	196995
2021-08-03	38.35	38.49	37.48	37.55	354471
2021-08-04	30.86	33.00	30.86	32.00	2061409
2021-08-05	31.80	33.74	31.80	33.09	889487
2021-08-06	33.17	33.83	32.81	33.28	348858
2021-08-09	33.40	34.71	33.38	34.39	509888
2021-08-10	34.04	35.57	34.02	35.44	706663
2021-08-11	35.48	35.83	35.10	35.59	375530
2021-08-12	34.93	35.78	34.67	35.47	575463
2021-08-13	35.54	35.79	34.89	35.11	281109
2021-08-16	35.09	35.69	34.80	35.64	512954
2021-08-17	35.43	35.94	35.16	35.47	389681
2021-08-18	35.27	35.38	34.51	34.65	534702
2021-08-19	35.14	36.04	35.04	35.24	451205
2021-08-20	35.41	35.87	34.78	34.79	391037
2021-08-23	34.99	35.31	34.66	35.15	221063
2021-08-24	35.06	35.80	35.00	35.56	272531
2021-08-25	35.51	36.03	35.30	35.88	226795
2021-08-26	35.78	36.26	35.72	36.13	307463
2021-08-27	36.20	36.59	36.08	36.15	373774
2021-08-30	36.08	36.20	35.57	35.60	185613
2021-08-31	35.50	35.79	35.14	35.43	436713
2021-09-01	35.63	35.68	34.94	35.39	199559
2021-09-02	35.49	35.74	35.13	35.27	323645
2021-09-03	34.74	35.75	34.39	35.65	304357
2021-09-07	35.68	35.80	34.93	34.95	276875
2021-09-08	34.73	35.52	34.53	35.37	218941
2021-09-09	35.38	35.72	35.29	35.50	327483
2021-09-10	35.48	35.64	34.95	35.00	379271
2021-09-13	35.14	36.08	34.90	36.03	403319
2021-09-14	36.45	36.45	35.38	35.45	356026
2021-09-15	35.47	36.10	35.19	35.55	677019
2021-09-16	35.53	35.72	34.96	35.08	530017
2021-09-17	35.11	35.44	34.29	34.48	1185342
2021-09-20	33.99	34.21	33.23	33.73	466863
2021-09-21	33.84	34.33	33.61	33.87	453538
2021-09-22	33.91	34.38	33.69	34.00	469155
2021-09-23	34.01	35.01	34.01	34.87	657196
2021-09-24	34.99	35.17	33.94	34.00	473058
2021-09-27	34.10	35.22	34.10	34.83	800862
2021-09-28	34.91	35.00	34.29	34.61	387584
2021-09-29	34.81	35.11	34.35	34.49	332799
2021-09-30	34.58	34.77	33.75	33.76	326756
2021-10-01	34.26	34.76	33.65	34.51	424189
2021-10-04	34.60	34.83	34.08	34.49	196648
2021-10-05	34.77	35.00	34.10	34.24	385671
2021-10-06	33.83	34.25	33.66	34.20	591817
2021-10-07	34.24	35.03	34.24	34.82	468423
2021-10-08	34.82	35.10	34.46	34.80	224055
2021-10-11	34.92	35.25	34.41	34.41	227244
2021-10-12	34.47	35.03	34.31	34.97	336422
2021-10-13	35.05	35.42	34.64	35.38	259204
2021-10-14	35.64	35.87	35.11	35.30	234293
2021-10-15	35.75	36.76	35.54	36.17	686154
2021-10-18	35.89	36.11	35.59	35.63	178485
2021-10-19	35.69	35.85	35.17	35.76	296893
2021-10-20	35.75	36.27	35.67	35.85	305060
2021-10-21	35.85	36.52	35.84	36.49	226451
2021-10-22	36.59	36.69	36.18	36.30	199448
2021-10-25	36.36	36.60	35.94	35.99	176653
2021-10-26	35.98	36.18	35.69	35.74	166288
2021-10-27	35.80	35.92	34.60	34.65	221081
2021-10-28	34.61	35.24	34.55	34.72	322546
2021-10-29	34.86	35.31	34.56	34.64	441255
2021-11-01	34.87	35.78	34.87	35.46	352893
2021-11-02	35.69	35.75	34.53	34.64	354982
2021-11-03	34.85	36.66	34.30	36.05	538375
2021-11-04	36.38	37.00	35.71	35.91	313464
2021-11-05	36.24	36.88	36.11	36.87	437940
2021-11-08	36.87	37.38	36.74	36.81	396318
2021-11-09	36.92	37.18	36.53	36.87	205258
2021-11-10	36.77	37.35	36.71	36.84	175724
2021-11-11	36.77	36.92	36.50	36.82	222506
2021-11-12	36.80	37.14	36.73	36.78	114626
2021-11-15	36.81	36.99	36.34	36.42	265957
2021-11-16	36.36	36.40	35.30	35.34	392598
2021-11-17	35.35	36.12	35.22	35.96	248420
2021-11-18	36.07	36.21	35.24	35.88	253748
2021-11-19	35.71	36.17	35.08	35.48	232355
2021-11-22	35.42	36.18	35.30	35.47	277187
2021-11-23	35.32	35.80	35.22	35.64	207163
2021-11-24	35.54	35.74	35.15	35.23	215906
2021-11-26	34.32	34.47	33.55	34.27	219877
2021-11-29	34.57	34.80	33.92	33.98	245035
2021-11-30	33.61	33.91	33.12	33.19	270071
2021-12-01	33.65	33.95	32.79	32.85	346911
2021-12-02	33.08	33.88	32.77	33.42	376821
2021-12-03	33.18	33.71	32.69	33.08	403107
2021-12-06	33.46	34.39	33.11	33.81	308637
2021-12-07	34.09	34.23	33.58	34.11	348527
2021-12-08	34.21	34.52	34.13	34.36	258814
2021-12-09	34.03	34.40	33.54	33.76	331352
2021-12-10	33.82	34.30	33.60	34.24	230108
2021-12-13	34.07	34.10	33.34	33.56	204371
2021-12-14	33.37	34.04	33.16	33.34	200744
2021-12-15	31.47	32.05	31.14	31.34	552126
2021-12-16	31.63	31.88	30.76	30.91	610179
2021-12-17	30.77	31.24	30.55	31.09	925035
2021-12-20	31.61	31.81	30.72	31.30	566180
2021-12-21	31.96	33.39	31.51	32.90	606309
2021-12-22	32.71	33.58	32.71	33.57	389836
2021-12-23	33.61	33.92	32.89	33.76	246612
2021-12-27	33.54	34.19	33.48	34.11	171842
2021-12-28	34.08	34.60	33.95	34.40	223216
2021-12-29	34.35	34.56	34.15	34.30	177963
2021-12-30	34.33	34.52	33.77	33.83	210156
2021-12-31	33.67	33.95	33.47	33.65	127722
2022-01-03	33.65	34.69	33.47	34.63	333149
2022-01-04	34.70	35.16	34.50	34.78	194195
2022-01-05	34.77	34.91	33.50	33.55	258109
2022-01-06	33.51	33.69	33.22	33.43	337858
2022-01-07	33.24	33.89	33.09	33.18	193428
2022-01-10	33.30	33.60	32.75	33.60	211819
2022-01-11	33.72	33.78	33.14	33.50	169874
2022-01-12	32.94	33.14	32.77	32.83	156727
2022-01-13	32.79	33.25	32.65	32.85	210850
2022-01-14	32.53	33.07	32.28	33.07	214525
2022-01-18	32.60	33.23	32.44	32.80	271485
2022-01-19	32.94	32.94	32.13	32.17	209542
2022-01-20	32.31	33.26	32.25	32.44	256181
2022-01-21	32.24	32.63	31.40	31.54	370569
2022-01-24	31.25	32.72	31.01	32.55	408900
2022-01-25	31.95	32.31	31.15	31.45	249983
2022-01-26	31.10	32.01	30.87	31.07	199419
2022-01-27	31.42	31.63	30.05	30.19	317449
2022-01-28	30.10	30.19	29.25	29.84	1320039
2022-01-31	29.84	30.62	29.57	30.45	588809
2022-02-01	30.50	31.11	29.93	30.98	430769
2022-02-02	30.82	31.44	30.60	31.36	414781
2022-02-03	31.23	31.44	30.63	30.69	189976
2022-02-04	30.37	30.78	29.93	30.48	177240
2022-02-07	30.41	31.06	30.26	30.78	360879
2022-02-08	30.96	31.30	30.46	30.47	377264
2022-02-09	30.63	31.01	30.61	30.91	219326
2022-02-10	30.41	31.33	30.41	31.04	271691
2022-02-11	31.16	31.36	30.77	31.22	307540
2022-02-14	31.40	31.96	31.24	31.84	398305
2022-02-15	32.09	32.82	32.05	32.70	375217
2022-02-16	32.61	33.42	32.60	33.40	312362
2022-02-17	33.22	33.38	32.78	33.02	333072
2022-02-18	32.86	33.14	32.52	32.78	404822
2022-02-22	32.47	33.43	32.29	33.10	510352
2022-02-23	33.75	34.38	30.72	30.76	1118813
2022-02-24	30.00	33.26	29.91	33.25	737754
2022-02-25	33.46	33.73	32.98	33.53	575407
2022-02-28	33.81	34.74	33.53	34.66	571935
2022-03-01	34.45	34.79	33.70	33.92	432662
2022-03-02	35.00	35.17	34.45	34.82	445888
2022-03-03	34.78	35.07	34.35	35.05	362884
2022-03-04	35.20	36.05	34.75	35.95	737752
2022-03-07	36.45	37.11	36.07	36.81	825187
2022-03-08	36.66	37.24	35.77	35.87	819414
2022-03-09	36.14	36.85	35.75	36.29	838493
2022-03-10	35.83	36.65	35.83	36.56	445426
2022-03-11	37.10	37.29	36.47	36.70	363840
2022-03-14	36.74	36.97	36.12	36.72	488298
2022-03-15	36.73	37.40	36.25	37.33	596212
2022-03-16	37.23	37.69	36.32	37.00	492829
2022-03-17	36.89	37.94	36.60	37.85	883724
2022-03-18	38.00	38.00	36.84	37.56	2394543
2022-03-21	37.80	39.00	37.65	38.78	744236
2022-03-22	38.63	39.09	38.22	38.52	496167
2022-03-23	38.53	38.86	38.12	38.59	278640
2022-03-24	38.62	38.93	38.43	38.86	167939
2022-03-25	38.60	39.06	38.36	38.66	244178
2022-03-28	38.39	38.50	37.91	38.40	221281
2022-03-29	38.41	38.54	37.58	37.95	303630
2022-03-30	38.00	39.16	37.97	39.04	727366
2022-03-31	38.97	39.25	38.65	38.70	415406
2022-04-01	38.67	38.91	38.11	38.70	356767
2022-04-04	38.67	39.35	38.30	39.31	311656
2022-04-05	39.30	39.69	38.49	39.37	741244
2022-04-06	39.17	39.58	38.99	39.30	364600
2022-04-07	39.40	39.72	39.11	39.29	353813
2022-04-08	39.27	39.28	38.78	39.09	592414
2022-04-11	39.08	39.98	38.79	39.56	549392
2022-04-12	39.73	40.29	39.07	39.19	468889
2022-04-13	39.31	40.08	39.17	40.02	537673
2022-04-14	40.00	40.19	39.42	39.68	582699
2022-04-18	39.74	39.97	39.21	39.43	201817
2022-04-19	39.48	40.00	39.34	39.53	327925
2022-04-20	39.78	40.23	39.46	40.12	350677
2022-04-21	40.27	40.46	39.40	39.49	232307
2022-04-22	38.85	39.02	36.80	36.92	455994
2022-04-25	36.77	36.94	35.87	36.84	300913
2022-04-26	36.50	37.06	36.13	36.14	321807
2022-04-27	35.98	36.59	35.71	35.94	285890
2022-04-28	36.35	36.98	35.78	36.85	286264
2022-04-29	36.66	37.42	36.59	36.93	381353
2022-05-02	36.88	37.46	36.45	36.97	338392
2022-05-03	37.03	37.21	36.52	36.71	313176
2022-05-04	36.81	38.58	36.02	38.32	426916
2022-05-05	37.82	38.07	37.18	37.70	337163
2022-05-06	37.72	37.77	36.87	37.20	308560
2022-05-09	36.85	37.14	34.91	35.11	667882
2022-05-10	35.57	36.60	35.40	36.23	446343
2022-05-11	36.13	37.35	35.56	35.67	401738
2022-05-12	35.62	36.00	34.46	35.26	635700
2022-05-13	35.43	36.96	35.41	36.88	457202
2022-05-16	36.92	37.84	36.88	37.62	576418
2022-05-17	38.00	38.62	37.66	38.22	412527
2022-05-18	37.77	38.15	36.79	37.02	335985
2022-05-19	36.40	36.91	35.53	35.81	565996
2022-05-20	36.00	36.35	35.52	36.24	374941
2022-05-23	36.88	37.82	36.45	37.58	322926
2022-05-24	37.25	37.39	36.09	36.95	370818
2022-05-25	36.97	37.40	36.58	37.14	288551
2022-05-26	37.74	38.53	37.52	38.11	385202
2022-05-27	38.40	39.49	38.05	39.47	420576
2022-05-31	39.00	39.14	38.55	39.04	487942
2022-06-01	39.30	39.95	39.10	39.77	373039
2022-06-02	39.79	40.45	39.51	40.41	452863
2022-06-03	40.18	40.75	40.06	40.55	333787
2022-06-06	40.65	41.35	40.31	40.58	332135
2022-06-07	40.50	41.84	40.30	41.81	545089
2022-06-08	41.67	41.75	40.56	40.62	297288
2022-06-09	40.17	41.26	40.17	40.34	285766
2022-06-10	39.87	39.89	38.43	38.46	371336
2022-06-13	37.89	38.16	36.96	37.65	855963
2022-06-14	37.70	37.99	36.83	37.29	428218
2022-06-15	37.59	38.29	37.42	37.86	559599
2022-06-16	37.12	37.76	36.33	36.67	541675
2022-06-17	37.08	37.13	36.10	36.79	1181363
2022-06-21	37.08	38.36	37.06	37.95	448828
2022-06-22	37.47	38.88	37.34	38.31	533118
2022-06-23	38.19	38.92	37.79	38.33	560763
2022-06-24	38.58	40.50	38.47	40.39	1739400
2022-06-27	40.50	40.90	40.09	40.41	304599
2022-06-28	40.65	41.12	40.10	40.30	357022
2022-06-29	40.17	40.17	39.31	39.75	356595
2022-06-30	39.52	40.59	39.32	40.42	292674
2022-07-01	40.17	40.99	39.96	40.92	388628
2022-07-05	40.41	40.41	39.12	40.31	395674
2022-07-06	40.30	41.25	40.26	40.67	528828
2022-07-07	40.52	41.48	40.52	41.27	438978
2022-07-08	41.01	41.27	40.42	41.07	328557
2022-07-11	40.71	41.08	40.30	40.60	303325
2022-07-12	40.77	41.16	40.09	40.29	302624
2022-07-13	39.65	40.62	39.32	39.78	408742
2022-07-14	39.41	39.88	38.98	39.65	364646
2022-07-15	40.41	40.41	39.60	39.88	584370
2022-07-18	40.00	40.53	39.74	40.04	363712
2022-07-19	40.14	40.96	40.05	40.65	314983
2022-07-20	40.66	41.46	40.59	41.43	431036
2022-07-21	41.49	41.50	40.60	41.50	272027
2022-07-22	41.73	42.40	41.23	41.52	558886
2022-07-25	41.45	42.55	40.98	42.17	368150
2022-07-26	42.17	42.32	41.62	42.05	234237
2022-07-27	42.54	42.62	41.91	42.38	264257
2022-07-28	42.49	42.79	42.01	42.77	219655
2022-07-29	42.80	43.45	42.74	43.23	514989
2022-08-01	43.49	43.84	43.12	43.65	312129
2022-08-02	43.49	43.49	42.45	42.56	311385
2022-08-03	43.19	43.19	40.22	41.72	582021
2022-08-04	42.07	42.07	41.30	41.50	431193
2022-08-05	41.40	42.23	41.07	41.99	448511
2022-08-08	41.97	42.50	40.93	41.23	481531
2022-08-09	43.00	43.00	41.80	41.99	571387
2022-08-10	42.26	42.65	42.14	42.50	324145
2022-08-11	42.50	42.67	41.56	41.65	437542
2022-08-12	41.89	42.80	41.53	42.64	260494
2022-08-15	42.45	43.31	41.76	43.28	356202
2022-08-16	42.96	43.30	42.83	42.97	235796
2022-08-17	42.86	43.17	42.53	42.82	261011
2022-08-18	42.68	42.98	42.56	42.93	274729
2022-08-19	42.70	43.84	42.70	43.20	391733
2022-08-22	42.72	42.89	42.00	42.36	275091
2022-08-23	42.45	42.82	42.22	42.67	323682
2022-08-24	42.77	43.09	42.62	42.88	267614
2022-08-25	42.96	43.49	42.86	42.94	256084
2022-08-26	42.73	42.90	41.93	42.01	226911
2022-08-29	41.78	42.28	41.13	41.98	199326
2022-08-30	42.05	42.11	41.21	41.42	362307
2022-08-31	41.44	41.91	41.25	41.38	210023
2022-09-01	41.35	41.35	40.77	41.06	289088
2022-09-02	41.15	41.42	40.35	40.54	198339
2022-09-06	40.40	40.98	40.38	40.89	287903
2022-09-07	40.79	41.57	40.60	41.39	320790
2022-09-08	41.29	41.62	40.96	41.43	260329
2022-09-09	41.61	42.16	41.50	41.99	262811
2022-09-12	42.04	42.23	41.83	42.09	227517
2022-09-13	41.52	41.81	40.82	41.15	333642
2022-09-14	41.33	41.99	40.94	41.78	488191
2022-09-15	41.55	41.94	41.22	41.66	649473
2022-09-16	41.16	41.39	40.55	40.80	1088581
2022-09-19	40.50	41.85	40.50	41.70	505650
2022-09-20	42.23	42.23	41.34	41.78	425907
2022-09-21	42.05	42.61	41.71	41.73	579931
2022-09-22	41.54	41.54	40.36	40.55	322469
2022-09-23	40.12	40.19	38.67	39.35	331426
2022-09-26	39.09	39.93	38.96	39.23	278715
2022-09-27	39.60	39.90	38.80	39.04	357630
2022-09-28	39.38	40.20	38.97	40.04	249752
2022-09-29	39.87	39.87	38.97	39.33	193526
2022-09-30	39.41	39.98	39.16	39.20	233552
2022-10-03	39.56	40.80	39.50	40.68	542187
2022-10-04	40.97	41.71	40.97	41.55	331991
2022-10-05	41.14	41.95	41.10	41.66	273128
2022-10-06	41.47	42.00	41.29	41.52	220337
2022-10-07	41.13	41.59	40.94	41.51	197293
2022-10-10	41.93	42.27	41.58	41.66	251185
2022-10-11	41.75	42.31	41.39	41.77	344237
2022-10-12	41.60	41.60	40.49	40.58	226151
2022-10-13	40.13	41.58	40.04	41.47	198963
2022-10-14	41.50	41.62	40.38	40.52	180203
2022-10-17	41.08	42.00	40.86	41.71	304546
2022-10-18	41.75	43.13	41.65	42.95	339085
2022-10-19	42.92	42.98	42.10	42.78	275435
2022-10-20	42.90	43.15	42.48	42.75	323550
2022-10-21	42.82	43.63	42.24	43.45	359862
2022-10-24	43.79	44.18	43.56	44.00	410963
2022-10-25	43.93	45.00	43.87	44.24	716932
2022-10-26	44.42	44.79	44.23	44.38	459459
2022-10-27	44.57	44.96	44.28	44.62	554178
2022-10-28	44.86	46.44	44.52	46.34	740797
2022-10-31	46.02	47.11	45.70	46.88	765174
2022-11-01	47.20	47.41	46.46	46.64	394827
2022-11-02	46.99	48.66	46.32	47.59	966623
2022-11-03	47.69	48.40	47.28	47.67	804473
2022-11-04	47.70	48.45	47.03	48.42	683997
2022-11-07	48.42	49.75	47.66	49.37	595904
2022-11-08	49.65	49.95	49.04	49.68	439237
2022-11-09	49.21	49.81	48.84	49.06	435362
2022-11-10	49.71	49.77	49.01	49.65	371249
2022-11-11	49.83	50.15	48.43	48.53	491062
2022-11-14	48.54	49.68	48.15	48.15	569945
2022-11-15	48.45	48.66	47.78	47.90	761345
2022-11-16	47.85	48.37	47.56	48.06	423689
2022-11-17	47.45	48.34	47.26	48.23	328903
2022-11-18	48.67	48.85	48.23	48.54	730060
2022-11-21	48.43	49.38	48.16	49.09	424268
2022-11-22	49.01	49.49	48.39	48.65	517413
2022-11-23	48.54	49.07	47.87	48.05	422148
2022-11-25	48.21	49.37	48.21	48.95	165969
2022-11-28	48.63	48.99	48.01	48.19	492641
2022-11-29	48.11	48.52	47.85	48.38	444963
2022-11-30	48.60	49.53	48.27	49.50	457732
2022-12-01	49.00	49.78	48.88	49.23	424686
2022-12-02	49.12	49.68	48.62	49.29	371850
2022-12-05	48.99	49.15	48.40	48.87	298401
2022-12-06	48.93	48.93	47.97	48.59	273320
2022-12-07	48.58	48.65	47.69	47.87	258626
2022-12-08	48.20	48.32	47.53	47.93	373480
2022-12-09	47.64	47.85	46.80	46.95	253207
2022-12-12	47.31	47.49	46.70	47.14	272176
2022-12-13	47.87	47.87	46.64	46.73	317343
2022-12-14	46.85	47.58	46.77	47.36	398245
2022-12-15	47.08	47.34	46.46	46.99	574126
2022-12-16	46.68	47.04	45.83	46.63	745382
2022-12-19	46.61	46.90	46.09	46.20	288646
2022-12-20	45.97	46.51	45.64	45.91	317791
2022-12-21	45.91	46.64	45.52	46.54	351880
2022-12-22	46.34	46.44	45.24	45.99	295219
2022-12-23	46.01	46.17	45.77	46.06	193251
2022-12-27	46.25	46.32	45.88	45.98	165658
2022-12-28	46.04	46.25	45.41	45.43	273515
2022-12-29	45.54	46.42	45.47	45.93	205888
2022-12-30	45.92	46.29	45.68	46.25	198214
2023-01-03	44.82	45.51	44.56	45.22	572333
2023-01-04	45.25	45.65	44.75	44.95	327490
2023-01-05	44.94	44.94	43.80	43.83	344372
2023-01-06	44.09	44.78	43.94	44.11	294533
2023-01-09	44.22	44.22	43.01	43.42	623670
2023-01-10	43.65	43.98	43.05	43.85	717640
2023-01-11	43.95	44.13	43.65	44.05	281322
2023-01-12	44.43	44.87	44.00	44.83	271723
2023-01-13	44.61	44.82	44.41	44.82	243688
2023-01-17	44.92	45.08	43.99	44.05	431038
2023-01-18	43.98	44.05	43.12	43.22	511918
2023-01-19	43.02	43.46	42.02	42.09	541451
2023-01-20	42.33	42.33	41.65	41.93	740393
2023-01-23	42.05	42.95	41.84	42.85	445036
2023-01-24	42.49	43.03	42.49	42.85	444464
2023-01-25	42.74	43.26	42.52	43.23	246970
2023-01-26	43.47	43.71	42.96	43.24	456394
2023-01-27	43.31	43.50	42.45	42.81	346666
2023-01-30	42.79	43.39	42.71	42.82	226629
2023-01-31	42.96	43.52	42.69	43.52	385815
2023-02-01	43.43	44.08	43.22	43.84	560642
2023-02-02	43.96	44.47	43.53	44.21	1043458
2023-02-03	44.24	44.92	44.10	44.68	1017789
2023-02-06	44.70	44.94	44.28	44.57	362563
2023-02-07	44.50	44.86	43.81	44.85	396822
2023-02-08	44.74	45.19	44.64	45.09	413461
2023-02-09	45.43	45.47	44.43	44.43	521588
2023-02-10	44.44	45.59	44.11	45.44	533473
2023-02-13	45.33	45.80	45.24	45.53	381881
2023-02-14	45.53	45.97	45.10	45.62	671894
2023-02-15	45.04	45.04	43.36	43.65	1176299
2023-02-16	43.23	44.57	43.15	44.17	684714
2023-02-17	44.44	45.18	43.90	44.86	905703
2023-02-21	44.71	44.77	44.16	44.74	396540
2023-02-22	45.17	45.84	44.87	45.75	986026
2023-02-23	46.05	46.58	45.88	46.52	638409
2023-02-24	46.44	46.89	46.19	46.84	544678
2023-02-27	46.97	46.97	45.13	45.46	675310
2023-02-28	45.40	45.73	45.01	45.03	695243
2023-03-01	44.80	45.23	44.54	44.88	581542
2023-03-02	44.67	45.31	44.62	45.20	407533
2023-03-03	45.39	45.44	44.96	45.41	409331
2023-03-06	45.40	45.73	44.99	45.20	346843
2023-03-07	45.33	45.50	44.87	44.96	245521
2023-03-08	44.87	44.88	43.68	44.07	437057
2023-03-09	44.34	44.48	43.61	43.65	462310
2023-03-10	43.37	43.70	43.00	43.19	453116
2023-03-13	42.80	43.35	42.42	42.71	500560
2023-03-14	43.50	43.66	42.61	42.82	800710
2023-03-15	42.25	42.44	40.96	41.48	1007686
2023-03-16	41.14	42.36	41.14	41.96	588652
2023-03-17	41.83	42.05	40.61	40.89	1151889
2023-03-20	41.24	41.69	40.87	40.90	781801
2023-03-21	41.42	41.78	41.28	41.76	634954
2023-03-22	41.84	42.12	41.39	41.42	507304
2023-03-23	41.50	42.22	41.43	42.10	698158
2023-03-24	42.00	42.89	41.83	42.87	456630
2023-03-27	43.17	43.29	42.58	43.11	282470
2023-03-28	44.83	45.95	44.14	44.18	1108835
2023-03-29	44.36	44.88	44.28	44.76	503883
2023-03-30	44.73	44.93	44.49	44.55	554771
2023-03-31	44.68	44.94	44.48	44.74	450479
2023-04-03	44.71	45.66	44.71	45.44	897632
2023-04-04	45.33	45.72	44.90	45.12	356875
2023-04-05	44.99	45.60	44.99	45.54	730770
2023-04-06	45.67	46.16	45.60	45.86	370252
2023-04-10	45.75	46.42	45.75	46.24	329596
2023-04-11	46.50	46.53	45.83	45.92	348806
2023-04-12	46.06	46.64	46.02	46.44	603217
2023-04-13	46.50	46.95	46.17	46.78	282770
2023-04-14	46.64	46.83	45.92	46.08	510306
2023-04-17	46.09	46.64	45.94	46.26	296012
2023-04-18	46.31	46.72	46.18	46.43	272727
2023-04-19	46.43	46.43	45.76	46.07	280618
2023-04-20	46.00	46.08	45.38	45.77	387554
2023-04-21	45.95	45.95	45.27	45.31	315026
2023-04-24	45.28	45.52	44.69	44.79	320255
2023-04-25	44.51	44.59	44.05	44.05	348611
2023-04-26	43.71	43.89	43.05	43.18	399444
2023-04-27	43.27	43.68	43.14	43.55	294376
2023-04-28	43.70	43.89	43.37	43.50	275920
2023-05-01	43.41	44.25	43.19	43.72	394396
2023-05-02	43.54	43.54	42.23	42.76	588818
2023-05-03	44.50	45.77	43.61	45.23	885292
2023-05-04	44.95	45.01	43.55	44.16	482883
2023-05-05	44.39	44.82	44.00	44.51	278997
2023-05-08	44.51	44.69	43.69	44.06	371695
2023-05-09	44.18	44.65	43.93	44.42	281010
2023-05-10	44.76	45.05	44.36	45.00	367260
2023-05-11	44.65	44.87	44.07	44.36	219900
2023-05-12	44.56	44.77	44.03	44.34	198342
2023-05-15	44.29	44.73	44.29	44.64	339421
2023-05-16	44.85	45.00	44.48	44.51	326740
2023-05-17	44.63	45.31	44.43	45.03	365798
2023-05-18	45.00	45.58	44.73	45.45	480022
2023-05-19	45.63	45.65	44.51	44.51	437886
2023-05-22	44.49	44.82	44.19	44.39	301161
2023-05-23	44.35	44.37	43.47	43.57	437638
2023-05-24	43.49	43.86	43.32	43.37	393185
2023-05-25	43.40	43.50	42.79	43.23	361545
2023-05-26	43.22	43.46	42.89	43.33	315115
2023-05-30	43.46	43.84	43.21	43.74	266220
2023-05-31	44.31	44.78	43.88	44.69	748695
2023-06-01	44.83	45.06	44.11	44.93	347990
2023-06-02	45.30	46.14	45.04	45.98	703495
2023-06-05	46.00	46.24	45.69	45.88	680910
2023-06-06	45.72	46.56	45.72	46.39	483137
2023-06-07	46.34	46.79	46.17	46.63	405903
2023-06-08	46.59	46.99	46.43	46.89	245186
2023-06-09	47.00	47.00	46.52	46.82	173341
2023-06-12	47.00	47.25	46.83	47.09	338215
2023-06-13	47.24	47.88	47.01	47.79	353437
2023-06-14	47.66	47.75	47.21	47.71	352909
2023-06-15	47.45	47.72	47.09	47.44	1046041
2023-06-16	47.75	48.40	47.37	47.79	943676
2023-06-20	47.50	47.94	47.32	47.83	428136
2023-06-21	47.80	48.29	47.49	48.20	398437
2023-06-22	48.14	48.34	47.80	48.27	276878
2023-06-23	48.07	48.18	47.02	47.28	1789814
2023-06-26	47.05	47.66	46.68	47.45	335839
2023-06-27	47.31	48.25	47.31	47.85	309879
2023-06-28	47.95	47.95	47.50	47.74	200389
2023-06-29	47.71	48.40	47.70	48.28	276036
2023-06-30	48.33	48.44	48.12	48.14	276051
2023-07-03	47.79	48.44	47.79	48.19	108456
2023-07-05	47.83	47.98	47.49	47.83	297147
2023-07-06	47.69	47.74	47.20	47.36	184906
2023-07-07	47.17	47.61	46.85	47.31	479673
2023-07-10	47.25	47.97	47.25	47.76	260100
2023-07-11	47.72	48.23	47.69	48.20	192434
2023-07-12	48.40	48.41	47.77	47.78	192357
2023-07-13	47.83	47.96	47.53	47.59	439013
2023-07-14	47.71	47.71	47.12	47.47	256395
2023-07-17	47.55	47.84	47.44	47.64	171251
2023-07-18	47.67	48.00	47.55	47.71	229726
2023-07-19	47.95	48.00	47.22	47.39	494604
2023-07-20	47.47	47.65	47.36	47.64	194010
2023-07-21	47.75	47.93	47.37	47.40	231274
2023-07-24	47.38	47.70	47.27	47.45	234805
2023-07-25	47.20	48.11	46.97	48.09	426387
2023-07-26	48.25	48.34	47.88	47.95	240968
2023-07-27	48.03	48.03	47.23	47.31	248473
2023-07-28	48.45	49.58	48.25	49.40	639072
2023-07-31	49.40	50.10	49.14	49.42	606262
2023-08-01	49.10	49.94	49.10	49.51	639482
2023-08-02	50.50	54.86	50.48	54.42	1773962
2023-08-03	54.42	54.42	53.42	53.99	1578081
2023-08-04	54.31	54.89	53.64	53.85	1239445
2023-08-07	54.49	55.28	54.38	54.54	507040
2023-08-08	54.82	55.04	54.03	54.69	453314
2023-08-09	54.63	54.97	54.37	54.63	362436
2023-08-10	54.46	54.88	53.87	54.19	429111
2023-08-11	54.48	55.08	54.43	54.72	422187
2023-08-14	56.01	56.16	55.04	55.31	585779
2023-08-15	55.12	56.04	55.12	55.78	770931
2023-08-16	55.83	56.12	55.52	55.56	380675
2023-08-17	55.71	55.89	54.84	54.86	699756
2023-08-18	54.88	55.61	54.80	55.45	518369
2023-08-21	55.38	56.13	55.35	55.91	461555
2023-08-22	55.92	56.15	55.82	55.94	268111
2023-08-23	56.28	57.07	56.28	56.65	577351
2023-08-24	56.49	56.86	56.30	56.34	495387
2023-08-25	56.54	56.82	56.06	56.29	325713
2023-08-28	56.18	57.07	56.18	56.98	327987
2023-08-29	56.96	56.98	56.11	56.54	379939
2023-08-30	56.65	57.27	56.58	56.86	245212
2023-08-31	56.87	57.45	56.86	57.02	418674
2023-09-01	57.23	57.49	57.07	57.19	307963
2023-09-05	57.12	57.17	56.37	56.64	605800
2023-09-06	56.65	56.71	56.11	56.40	504755
2023-09-07	56.39	56.57	55.45	55.50	994371
2023-09-08	55.57	55.91	54.58	54.89	747742
2023-09-11	54.42	54.89	53.88	54.81	896228
2023-09-12	54.70	55.72	54.33	55.71	888849
2023-09-13	55.60	55.74	55.04	55.54	639152
2023-09-14	55.99	56.05	55.31	55.89	954066
2023-09-15	55.60	55.67	54.97	55.47	2967872
2023-09-18	55.46	56.86	55.37	56.25	553801
2023-09-19	56.16	56.40	55.85	56.19	340802
2023-09-20	56.25	56.63	55.82	55.95	365522
2023-09-21	55.85	55.85	54.83	54.97	944351
2023-09-22	55.03	55.40	54.65	54.69	295554
2023-09-25	54.68	55.12	54.53	54.84	417312
2023-09-26	54.67	54.85	53.93	54.05	391822
2023-09-27	54.19	54.53	54.00	54.09	360717
2023-09-28	54.10	54.83	54.10	54.59	376388
2023-09-29	54.76	54.79	54.22	54.35	928377
2023-10-02	54.22	54.79	54.22	54.45	460047
2023-10-03	54.37	54.58	53.56	53.92	582970
2023-10-04	53.90	54.55	53.70	54.48	568285
2023-10-05	54.50	54.89	54.50	54.68	495748
2023-10-06	54.61	55.21	54.46	54.89	733482
2023-10-09	55.36	56.70	55.25	56.45	585088
2023-10-10	56.75	57.07	56.40	56.42	912871
2023-10-11	56.58	57.82	56.56	57.72	1064615
2023-10-12	58.00	58.55	57.50	57.83	984241
2023-10-13	57.80	57.81	56.84	57.58	680670
2023-10-16	57.78	58.81	57.28	58.02	898000
2023-10-17	58.11	58.87	57.93	58.01	408809
2023-10-18	57.80	58.27	57.37	57.65	731883
2023-10-19	57.73	58.32	57.52	57.93	866367
2023-10-20	57.81	57.81	56.93	56.95	718997
2023-10-23	57.06	57.67	56.84	56.85	598901
2023-10-24	57.16	57.24	56.31	56.33	622356
2023-10-25	56.41	56.67	55.88	56.26	544525
2023-10-26	56.31	56.69	55.66	55.80	693058
2023-10-27	55.72	56.08	55.22	55.50	584018
2023-10-30	55.78	56.19	55.38	55.85	781473
2023-10-31	56.04	57.13	56.04	56.55	727003
2023-11-01	58.43	61.73	58.00	61.07	2264627
2023-11-02	61.24	61.66	60.38	60.98	1453672
2023-11-03	61.50	62.06	61.27	61.62	954230
2023-11-06	61.77	61.99	61.09	61.65	1353018
2023-11-07	61.91	62.40	61.34	61.69	710995
2023-11-08	61.62	61.86	61.20	61.40	458873
2023-11-09	61.79	62.01	61.28	61.87	688215
2023-11-10	62.02	62.97	61.90	62.60	1141684
2023-11-13	62.72	63.50	62.45	63.08	1081712
2023-11-14	63.34	63.83	62.76	63.61	1199094
2023-11-15	63.46	63.68	62.31	62.33	773535
2023-11-16	62.75	63.02	62.33	62.59	784147
2023-11-17	62.66	62.92	62.38	62.43	460152
2023-11-20	62.37	62.88	62.28	62.80	401769
2023-11-21	62.66	63.09	62.50	62.92	688145
2023-11-22	63.16	63.65	63.08	63.24	433793
2023-11-24	63.18	63.56	63.05	63.47	144133
2023-11-27	63.21	63.49	62.95	63.27	387148
2023-11-28	63.26	63.40	62.30	62.35	644618
2023-11-29	62.65	62.90	61.73	62.18	919815
2023-11-30	62.12	62.44	61.92	62.29	521859
2023-12-01	62.25	63.58	62.13	63.48	522964
2023-12-04	63.72	64.63	63.54	64.63	619587
2023-12-05	64.28	64.32	63.76	63.98	526433
2023-12-06	64.02	64.30	63.11	63.16	340451
2023-12-07	63.23	63.52	62.68	63.02	424062
2023-12-08	63.14	63.35	62.50	62.96	348210
2023-12-11	63.10	63.62	62.97	63.07	481067
2023-12-12	62.99	63.77	62.84	63.74	651544
2023-12-13	63.85	64.13	63.41	63.64	381237
2023-12-14	64.00	64.19	61.56	62.04	1402204
2023-12-15	61.85	62.59	61.10	61.94	843407
2023-12-18	62.25	62.63	61.75	62.15	709856
2023-12-19	62.60	62.69	62.15	62.36	631179
2023-12-20	62.36	63.19	62.20	62.21	545719
2023-12-21	62.53	63.11	62.19	62.89	361802
2023-12-22	63.07	63.70	62.98	63.18	421712
2023-12-26	63.37	63.37	62.78	62.89	227223
2023-12-27	62.84	63.11	62.43	62.95	229306
2023-12-28	62.86	63.10	62.64	62.87	246317
2023-12-29	62.68	62.96	62.47	62.71	272031
2024-01-02	62.25	62.89	62.23	62.60	302258
2024-01-03	62.24	62.56	61.36	61.57	416693
2024-01-04	61.89	62.17	61.51	61.59	545384
2024-01-05	61.73	61.83	61.40	61.66	347484
2024-01-08	61.96	62.73	61.67	62.67	449347
2024-01-09	62.47	62.98	62.13	62.94	413880
2024-01-10	63.26	63.56	63.10	63.46	507606
2024-01-11	63.52	63.95	63.12	63.49	527185
2024-01-12	64.00	65.27	63.78	65.22	700881
2024-01-16	66.78	67.12	64.83	64.88	720251
2024-01-17	64.74	65.56	64.45	65.15	660782
2024-01-18	65.42	66.31	65.27	66.15	615977
2024-01-19	66.39	66.55	65.29	66.06	511964
2024-01-22	66.39	66.87	66.27	66.45	417157
2024-01-23	66.68	66.97	65.53	65.89	466953
2024-01-24	66.05	66.50	65.48	65.60	327269
2024-01-25	66.34	66.46	64.61	65.36	509696
2024-01-26	65.80	66.63	65.79	66.36	906826
2024-01-29	66.20	66.60	65.42	66.34	482766
2024-01-30	66.31	66.59	65.48	65.85	1188992
2024-01-31	66.00	66.84	65.08	65.15	533776
2024-02-01	65.08	65.68	64.89	65.50	502826
2024-02-02	65.36	65.69	64.81	65.61	439867
2024-02-05	65.26	65.61	64.33	65.16	380223
2024-02-06	65.16	65.84	64.90	65.83	313485
2024-02-07	65.89	66.49	65.76	65.81	477742
2024-02-08	65.81	67.31	65.45	67.03	543494
2024-02-09	67.44	67.97	67.25	67.87	1067078
2024-02-12	68.10	68.55	67.74	68.25	641111
2024-02-13	67.59	68.21	67.18	67.45	661696
2024-02-14	73.83	73.83	70.40	72.41	2411521
2024-02-15	73.22	74.96	73.22	74.37	1085789
2024-02-16	74.42	75.91	73.58	74.90	1169631
2024-02-20	74.90	75.93	74.32	74.95	723014
2024-02-21	74.56	75.72	74.25	75.29	661016
2024-02-22	76.41	79.48	75.58	79.44	4736874
2024-02-23	79.54	79.99	78.00	79.27	2328818
2024-02-26	79.77	81.27	79.46	80.54	1873453
2024-02-27	80.48	81.92	80.02	80.98	1413223
2024-02-28	81.28	81.87	80.60	81.17	1272654
2024-02-29	81.50	81.96	80.06	80.61	1619083
2024-03-01	80.65	81.49	80.30	80.82	1235633
2024-03-04	81.96	84.19	81.52	82.84	1425920
2024-03-05	82.82	84.08	82.45	83.11	922135
2024-03-06	83.48	84.15	83.02	83.39	611034
2024-03-07	83.30	83.96	82.27	82.77	901324
2024-03-08	83.08	83.46	80.84	81.42	529142
2024-03-11	80.93	81.42	79.26	80.33	946871
2024-03-12	80.71	81.32	80.10	81.12	627585
2024-03-13	80.81	82.58	80.80	82.45	1016735
2024-03-14	82.60	82.66	81.14	81.40	687573
2024-03-15	81.11	81.87	81.02	81.57	654767
2024-03-18	81.71	81.91	80.92	81.10	575819
2024-03-19	81.11	81.48	80.57	81.14	763402
2024-03-20	81.12	81.84	80.79	81.70	518644
2024-03-21	82.21	83.36	81.70	83.27	836374
2024-03-22	83.36	83.96	82.28	82.31	549241
2024-03-25	82.42	82.69	81.54	82.34	2637156
2024-03-26	82.42	82.94	80.92	81.24	2634155
2024-03-27	81.80	82.78	81.19	82.68	2331138
2024-03-28	82.54	83.81	82.34	82.95	1002735
2024-04-01	83.28	83.97	82.94	83.20	573580
2024-04-02	83.08	83.79	82.52	82.59	743383
2024-04-03	82.16	82.92	82.01	82.43	895750
2024-04-04	83.33	83.79	82.65	83.01	1084677
2024-04-05	82.88	84.99	82.88	84.28	1044187
2024-04-08	84.45	85.44	83.63	83.69	866713
2024-04-09	83.69	83.71	80.04	80.48	1181224
2024-04-10	79.67	81.06	79.00	80.27	931415
2024-04-11	80.69	81.10	80.03	80.67	394538
2024-04-12	80.49	80.90	79.96	80.41	494675
2024-04-15	81.00	81.23	78.53	78.91	735959
2024-04-16	79.14	79.21	78.18	78.94	635175
2024-04-17	79.28	79.49	78.36	78.56	517634
2024-04-18	78.63	79.33	77.46	77.80	607523
2024-04-19	77.80	77.89	77.14	77.49	691424
2024-04-22	77.89	78.52	77.33	77.88	452942
2024-04-23	78.34	79.48	78.26	79.32	434045
2024-04-24	79.88	79.92	78.66	78.90	341148
2024-04-25	78.41	79.86	77.76	79.28	474748
2024-04-26	79.06	80.16	78.83	79.73	430153
2024-04-29	80.00	80.55	79.15	79.36	595913
2024-04-30	79.37	79.90	78.48	78.51	796569
2024-05-01	80.00	80.27	74.04	77.63	2363790
2024-05-02	78.54	78.89	76.65	77.30	1255238
2024-05-03	78.80	79.15	77.32	78.47	801569
2024-05-06	78.57	79.86	78.50	79.60	801298
2024-05-07	79.01	79.52	78.08	78.25	595641
2024-05-08	78.24	78.63	77.03	77.60	725778
2024-05-09	77.37	77.37	76.45	77.01	880421
2024-05-10	77.48	78.63	77.08	78.58	957643
2024-05-13	78.71	78.80	76.69	76.76	590658
2024-05-14	76.52	77.05	75.73	76.83	753144
2024-05-15	77.01	78.26	76.80	77.40	818856
2024-05-16	77.25	78.00	76.44	76.55	766036
2024-05-17	76.66	77.10	76.09	76.51	515086
2024-05-20	76.52	77.27	76.47	77.21	441934
2024-05-21	77.27	77.76	76.76	77.13	469879
2024-05-22	77.05	77.32	76.69	77.10	854877
2024-05-23	77.65	78.69	77.22	77.49	729932
2024-05-24	78.13	79.63	77.67	79.25	822374
2024-05-28	79.65	79.73	77.26	77.37	745131
2024-05-29	76.79	77.74	76.66	77.70	725272
2024-05-30	77.30	77.96	76.50	76.68	870005
2024-05-31	76.82	77.46	74.40	76.15	1063681
2024-06-03	76.31	76.31	72.51	74.83	1053719
2024-06-04	74.72	74.84	73.97	74.28	706080
2024-06-05	74.67	74.81	73.72	74.59	592651
2024-06-06	74.73	75.42	73.68	74.01	578532
2024-06-07	74.19	76.40	73.26	74.52	1238288
2024-06-10	74.09	75.94	73.85	75.30	713919
2024-06-11	75.13	76.02	73.87	75.59	571664
2024-06-12	76.19	77.46	76.04	76.94	745627
2024-06-13	76.84	76.84	75.08	76.39	832066
2024-06-14	75.65	76.58	75.04	76.31	574118
2024-06-17	76.23	76.92	75.65	76.82	436297
2024-06-18	76.65	78.45	76.23	77.74	510471
2024-06-20	78.47	79.47	78.17	78.63	831257
2024-06-21	78.55	78.84	77.71	78.09	999655
2024-06-24	78.32	79.78	78.05	79.49	507795
2024-06-25	81.45	82.00	80.00	81.28	1189532
2024-06-26	80.77	82.19	80.62	81.18	858773
2024-06-27	81.40	82.20	80.48	81.99	673949
2024-06-28	82.45	83.17	81.26	81.81	6002725
2024-07-01	82.11	82.60	80.18	80.20	731266
2024-07-02	80.02	80.70	79.55	79.98	926731
2024-07-03	79.98	80.72	79.44	80.61	246760
2024-07-05	80.10	80.52	79.17	79.64	533457
2024-07-08	79.97	80.36	78.60	78.69	535800
2024-07-09	78.59	78.80	77.88	78.13	483600
2024-07-10	78.38	79.41	78.04	79.40	476628
2024-07-11	79.90	79.94	78.57	79.42	928333
2024-07-12	79.88	80.30	78.70	78.87	702741
2024-07-15	79.35	80.00	77.78	77.80	788221
2024-07-16	78.32	80.21	78.29	80.14	826775
2024-07-17	79.69	79.75	77.01	77.02	724268
2024-07-18	77.17	77.67	76.67	76.75	601198
2024-07-19	77.06	77.60	76.53	77.48	471042
2024-07-22	77.61	78.63	77.37	78.41	436025
2024-07-23	78.45	79.66	78.06	79.26	603427
2024-07-24	78.88	79.09	77.56	77.81	574976
2024-07-25	77.88	78.58	77.12	77.75	700864
2024-07-26	78.18	78.18	76.08	76.52	1116111
2024-07-29	76.97	77.71	76.31	77.69	763992
2024-07-30	78.00	78.70	76.41	77.18	1714952
2024-07-31	83.63	91.44	83.63	91.37	4126849
2024-08-01	90.64	91.31	87.50	88.53	1970240
2024-08-02	87.13	89.56	86.19	88.82	1065111
2024-08-05	85.92	90.00	85.30	89.16	1222112
2024-08-06	89.59	91.36	88.85	89.28	795422
2024-08-07	90.50	90.50	88.48	88.51	1046801
2024-08-08	89.72	92.37	89.37	91.65	841836
2024-08-09	91.72	92.99	91.52	92.82	846752
2024-08-12	92.84	93.69	92.20	92.80	802575
2024-08-13	93.27	93.75	91.92	92.73	754525
2024-08-14	92.73	93.37	91.86	93.34	783332
2024-08-15	93.39	93.50	92.49	93.09	378286
2024-08-16	92.95	93.93	92.33	93.11	588759
2024-08-19	93.24	94.33	93.24	93.97	695714
2024-08-20	94.10	94.50	93.23	94.05	418780
2024-08-21	94.07	95.65	93.76	95.34	638206
2024-08-22	95.34	95.88	94.43	94.75	413454
2024-08-23	95.21	95.25	93.93	94.61	737368
2024-08-26	94.88	95.54	94.23	94.67	466533
2024-08-27	94.30	95.34	94.21	94.85	443494
2024-08-28	94.80	95.20	93.38	94.24	515451
2024-08-29	94.45	95.41	93.92	94.31	436311
2024-08-30	94.30	95.50	93.82	95.46	503168
2024-09-03	95.01	95.27	93.02	93.44	771914
2024-09-04	92.68	93.54	91.98	93.37	441345
2024-09-05	93.34	93.59	92.80	93.54	443345
2024-09-06	93.51	94.17	91.17	91.89	662689
2024-09-09	95.97	98.11	95.85	96.02	1997769
2024-09-10	96.53	96.85	94.74	95.31	870235
2024-09-11	94.76	96.01	93.80	95.14	679258
2024-09-12	94.82	95.86	94.62	95.46	533512
2024-09-13	95.97	98.63	95.65	98.22	1108339
2024-09-16	99.00	100.08	97.70	97.76	822145
2024-09-17	97.56	98.62	96.92	98.10	1240180
2024-09-18	98.12	99.61	97.54	97.78	948876
2024-09-19	98.63	100.18	97.68	99.92	1323566
2024-09-20	99.19	101.69	98.61	99.89	7399556
2024-09-23	99.70	101.56	99.70	101.35	930379
2024-09-24	101.17	101.42	100.42	100.97	703429
2024-09-25	101.33	102.96	100.97	102.90	856378
2024-09-26	103.30	104.06	102.91	103.60	1389160
2024-09-27	103.52	104.33	103.14	103.63	682689
2024-09-30	103.81	104.36	102.50	103.68	807273
2024-10-01	103.76	104.87	103.18	104.80	1128949
2024-10-02	104.51	105.81	104.11	105.49	580991
2024-10-03	105.58	106.81	105.27	105.91	915078
2024-10-04	106.86	107.00	106.11	106.70	578282
2024-10-07	106.67	106.95	105.37	106.09	838866
2024-10-08	106.78	107.67	106.22	106.89	769018
2024-10-09	107.02	107.51	106.75	107.21	641828
2024-10-10	106.69	107.04	104.17	105.08	838506
2024-10-11	105.07	107.09	104.76	107.05	722630
2024-10-14	107.05	108.10	106.88	107.83	392888
2024-10-15	108.02	109.26	107.72	108.60	885668
2024-10-16	109.27	109.55	108.05	108.14	619309
2024-10-17	108.67	109.00	107.88	108.27	400178
2024-10-18	108.24	108.36	107.21	107.98	440646
2024-10-21	107.22	107.55	105.90	107.43	826095
2024-10-22	106.89	108.03	106.55	107.42	614979
2024-10-23	106.05	106.93	103.95	104.38	971744
2024-10-24	105.83	105.89	104.08	104.41	844205
2024-10-25	105.06	105.60	103.89	104.21	731980
2024-10-28	104.60	105.12	104.21	104.69	674065
2024-10-29	105.05	105.53	103.92	105.03	899125
2024-10-30	108.64	112.19	104.57	110.00	1987316
2024-10-31	110.00	111.15	108.10	108.16	910653
2024-11-01	109.03	109.96	107.82	108.69	822837
2024-11-04	108.69	109.86	108.24	109.61	970218
2024-11-05	109.73	111.91	109.08	111.38	706550
2024-11-06	114.68	114.68	110.21	110.69	971932
2024-11-07	111.11	111.74	110.17	110.27	619098
2024-11-08	111.66	113.03	111.00	112.69	771869
2024-11-11	113.92	114.20	113.16	113.31	476026
2024-11-12	113.23	113.92	112.17	112.96	540809
2024-11-13	113.38	114.19	111.98	112.01	412964
2024-11-14	112.19	113.00	99.25	100.28	2946057
2024-11-15	99.34	99.67	95.93	97.40	1831587
2024-11-18	97.03	97.27	94.05	94.37	1854952
2024-11-19	94.48	96.19	93.32	94.42	1524203
2024-11-20	94.66	95.37	93.23	95.30	763638
2024-11-21	95.40	100.69	95.06	99.39	1417430
2024-11-22	99.40	99.87	98.21	99.05	778954
2024-11-25	99.00	99.34	96.66	96.73	868792
2024-11-26	97.00	98.25	96.02	96.33	808297
2024-11-27	96.60	97.35	95.41	95.86	605104
2024-11-29	96.64	96.84	95.60	95.91	395188
2024-12-02	95.91	96.78	95.29	95.98	723061
2024-12-03	95.72	96.36	94.29	94.75	954415
2024-12-04	95.00	101.92	94.75	99.05	1893141
2024-12-05	99.18	100.46	97.82	98.88	949013
2024-12-06	99.53	99.53	97.42	98.03	571064
2024-12-09	98.08	98.66	96.52	96.78	975122
2024-12-10	97.26	97.26	95.73	95.92	748916
2024-12-11	96.53	96.89	94.04	95.19	1233630
2024-12-12	96.02	97.71	93.93	97.00	1001184
2024-12-13	97.03	97.57	95.65	96.56	521583
2024-12-16	96.45	99.04	96.04	97.92	508569
2024-12-17	97.15	97.45	95.58	96.33	650674
2024-12-18	96.81	96.97	94.50	94.91	692895
2024-12-19	95.42	96.42	94.23	95.10	796895
2024-12-20	94.21	96.92	93.61	95.68	1525950
2024-12-23	95.39	95.57	93.26	93.81	793087
2024-12-24	93.76	93.76	92.60	93.43	323228
2024-12-26	93.10	93.98	92.98	93.83	473964
2024-12-27	93.52	94.07	92.23	93.13	368044
2024-12-30	92.23	93.64	91.58	92.69	510508
2024-12-31	92.91	93.49	92.00	92.25	512044
2025-01-02	92.25	92.71	89.72	90.51	1233330
2025-01-03	90.15	92.51	90.15	92.30	775249
2025-01-06	92.52	94.01	91.54	92.08	1060761
2025-01-07	92.33	92.58	90.13	90.54	854709
2025-01-08	90.66	91.98	89.65	91.86	893496
2025-01-10	91.67	94.39	91.67	92.54	831184
2025-01-13	91.66	94.17	91.36	93.49	775996
2025-01-14	93.85	94.53	93.00	94.47	828536
2025-01-15	95.34	96.00	94.64	95.39	672393
2025-01-16	95.24	95.67	93.92	95.39	414206
2025-01-17	96.00	96.36	94.98	95.23	678791
2025-01-21	96.15	97.91	96.01	96.44	893118
2025-01-22	96.94	97.65	94.17	94.86	949983
2025-01-23	92.77	93.20	84.35	85.33	5647179
2025-01-24	86.00	86.64	83.34	83.79	2200801
2025-01-27	83.85	85.68	83.31	84.40	1248526
2025-01-28	84.20	84.48	78.82	80.05	1974718
2025-01-29	80.26	81.45	79.10	79.85	1588110
2025-01-30	79.99	80.35	77.92	78.81	2020852
2025-01-31	78.60	80.04	76.44	79.27	2367417
2025-02-03	77.66	79.15	76.99	77.36	1439780
2025-02-04	78.57	78.57	77.02	78.14	1197058
2025-02-05	78.99	79.33	77.39	77.58	1145333
2025-02-06	77.60	78.42	76.89	77.54	884814
2025-02-07	77.49	78.01	76.82	76.91	1051702
2025-02-10	77.08	78.59	77.03	77.97	1108419
2025-02-11	78.00	78.00	75.87	76.84	1320052
2025-02-12	75.90	77.52	75.50	75.95	839414
2025-02-13	76.07	76.38	72.99	73.40	1389731
2025-02-14	73.40	73.69	72.12	73.46	1401895
2025-02-18	75.15	76.21	73.11	73.50	1673560
2025-02-19	62.36	67.45	61.71	65.08	5201898
2025-02-20	64.53	64.99	59.90	61.95	4644579
2025-02-21	61.24	61.29	57.86	59.49	2974261
2025-02-24	59.50	59.74	57.22	58.75	2080747
2025-02-25	58.83	61.11	58.62	60.24	1874351
2025-02-26	60.50	61.68	58.72	59.08	1523656
2025-02-27	59.15	59.57	58.07	58.94	1168063
2025-02-28	58.45	59.60	56.87	58.22	1324104
2025-03-03	57.89	58.49	54.90	55.35	2094506
2025-03-04	54.76	58.85	54.56	57.51	2270205
2025-03-05	57.83	59.59	57.81	58.38	1969135
2025-03-06	57.69	58.20	56.20	57.42	1503223
2025-03-07	56.96	61.44	56.85	60.17	2161595
2025-03-10	59.95	61.37	58.18	58.52	1808836
2025-03-11	58.28	59.25	57.28	57.58	1298426
2025-03-12	58.55	58.55	56.37	57.41	1368477
2025-03-13	56.78	57.28	56.29	56.65	1495081
2025-03-14	57.15	58.48	56.80	58.22	1542042
2025-03-17	58.62	60.32	57.99	59.22	952237
2025-03-18	58.79	60.30	57.89	60.08	1100146
2025-03-19	60.23	61.30	60.05	60.85	1347007
2025-03-20	60.03	60.76	58.39	59.02	1113003
2025-03-21	58.51	59.39	57.57	59.05	1254624
2025-03-24	59.26	60.60	59.17	60.46	891936
2025-03-25	61.66	62.31	61.08	61.56	1076033
2025-03-26	61.62	62.07	60.90	61.19	1049054
2025-03-27	61.31	61.67	60.30	60.55	666163
2025-03-28	60.55	60.55	59.12	59.42	599101
2025-03-31	58.59	59.85	57.87	59.21	851080
2025-04-01	59.50	59.99	58.75	59.56	818466
2025-04-02	58.65	64.23	58.65	63.05	2805250
2025-04-03	60.80	62.51	59.78	61.08	1797919
2025-04-04	59.78	61.01	57.90	58.88	1601634
2025-04-07	57.14	60.04	56.27	58.88	1542931
2025-04-08	60.17	61.43	58.82	59.36	1769231
2025-04-09	58.41	64.49	57.50	63.15	2581863
2025-04-10	62.13	63.94	61.50	63.27	1527098
2025-04-11	63.00	65.13	61.90	64.61	1125304
2025-04-14	64.82	65.13	63.63	64.92	1071288
2025-04-15	64.60	64.90	63.16	64.08	1143674
2025-04-16	64.02	65.31	63.93	64.53	1260964
2025-04-17	64.25	65.70	64.21	65.12	1255618
2025-04-21	65.38	65.38	62.48	63.04	786065
2025-04-22	63.72	64.34	62.95	64.08	949461
2025-04-23	65.83	66.57	64.74	65.07	959097
2025-04-24	65.62	67.82	65.37	67.33	1619727
2025-04-25	67.38	68.04	66.64	67.61	1096022
2025-04-28	67.61	68.57	67.12	68.32	1750653
2025-04-29	68.10	69.14	67.82	68.66	1755022
2025-04-30	69.03	71.10	64.91	66.86	3242216
2025-05-01	65.87	66.32	62.95	63.90	2513478
2025-05-02	65.40	65.58	62.47	62.81	2335860
2025-05-05	62.03	62.31	60.98	61.02	2138629
2025-05-06	60.58	62.79	60.09	62.71	1619789
2025-05-07	62.57	63.26	62.06	62.90	906141
2025-05-08	63.42	64.62	63.27	64.04	1026939
2025-05-09	64.21	64.21	63.07	64.09	771227
2025-05-12	65.22	65.32	63.91	65.09	857708
2025-05-13	65.27	65.79	64.82	65.30	620859
2025-05-14	65.60	70.11	65.00	66.91	4271219
2025-05-15	67.21	68.54	66.48	68.25	1835237
2025-05-16	68.05	69.26	67.74	69.00	1325149
2025-05-19	68.30	69.00	68.08	68.41	1001814
2025-05-20	68.25	69.46	67.99	68.27	922041
2025-05-21	67.73	68.06	66.51	67.22	970513
2025-05-22	66.92	68.53	66.78	67.91	902648
2025-05-23	66.82	67.37	65.58	66.17	1343450
2025-05-27	66.66	68.01	66.27	67.92	1197082
2025-05-28	68.02	68.67	65.53	65.60	1523008
2025-05-29	65.79	66.43	65.25	65.94	1266326
2025-05-30	65.95	66.04	61.50	64.84	2330724
2025-06-02	64.39	64.39	62.72	63.31	1469661
2025-06-03	62.00	68.12	61.75	67.74	5064736
2025-06-04	67.99	70.56	67.76	68.77	2353209
2025-06-05	69.07	69.08	67.70	68.08	1361740
2025-06-06	68.57	69.87	68.42	69.07	1317424
2025-06-09	69.28	70.27	68.06	69.52	1343804
2025-06-10	69.99	70.59	69.20	69.75	917448
2025-06-11	69.81	70.00	68.56	69.69	787807
2025-06-12	69.27	70.47	68.86	70.38	773177
2025-06-13	70.15	71.10	69.46	69.74	1093263
2025-06-16	70.07	70.65	68.48	69.21	1563235
2025-06-17	69.11	70.13	68.12	68.19	1093406
2025-06-18	68.29	69.21	67.31	68.00	1097028
2025-06-20	68.22	68.23	66.62	67.01	1288624
2025-06-23	66.90	67.87	66.06	66.37	747187
2025-06-24	67.31	68.27	66.53	68.19	1104816
2025-06-25	68.62	69.05	67.76	68.51	1403765
2025-06-26	69.59	72.33	69.18	71.25	1831517
2025-06-27	71.00	71.68	70.13	70.57	1703754

Explore More About PSN

Coins representing dividend payouts and trends

PSN Dividend History

Discover Parsons Corp'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

PSN Stock Split History

Discover Parsons Corp'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

PSN Historical Prices

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

Web Analytics