PTVE Historical Prices

Summary

Key Stock Metrics

8.83

(August 5, 2024)

52-Week Low

17.89

(March 6, 2025)

52-Week High

19.61

(December 11, 2020)

All-Time High

17.87

(March 12, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2020-09-17 12.75 13.00 10.40 10.93 14759246
2020-09-18 11.17 11.87 11.00 11.86 3030163
2020-09-21 11.95 12.87 11.78 12.52 2893130
2020-09-22 12.55 13.10 12.40 12.50 1449599
2020-09-23 12.45 13.13 12.42 12.83 5010131
2020-09-24 12.68 13.14 12.00 13.04 1230456
2020-09-25 12.75 13.71 12.31 13.33 1037523
2020-09-28 13.28 13.55 12.63 12.83 601220
2020-09-29 12.80 13.04 12.50 12.85 933993
2020-09-30 12.65 13.25 12.55 12.70 830227
2020-10-01 12.54 13.15 12.54 12.87 773574
2020-10-02 12.50 13.17 12.01 12.98 651196
2020-10-05 12.98 13.19 12.38 12.86 669000
2020-10-06 13.00 13.27 12.68 13.03 360758
2020-10-07 12.89 13.45 12.59 13.29 394491
2020-10-08 13.29 13.54 13.08 13.28 454052
2020-10-09 13.11 14.00 12.80 13.91 822567
2020-10-12 14.04 14.10 13.35 13.94 857236
2020-10-13 14.05 14.20 13.60 14.01 1535082
2020-10-14 14.00 14.30 13.85 14.06 701650
2020-10-15 13.64 14.25 13.61 13.96 968763
2020-10-16 14.08 14.50 13.87 14.41 857189
2020-10-19 14.45 14.72 13.95 14.28 1060057
2020-10-20 14.49 14.55 14.16 14.25 298956
2020-10-21 14.15 14.52 14.15 14.20 275513
2020-10-22 14.18 14.35 13.54 13.58 452787
2020-10-23 13.85 13.96 13.20 13.44 406931
2020-10-26 13.23 13.38 12.62 12.73 553021
2020-10-27 12.63 13.36 12.63 13.19 367567
2020-10-28 13.02 13.27 12.72 12.79 169780
2020-10-29 12.90 13.29 12.21 12.41 337378
2020-10-30 12.40 12.84 12.20 12.51 235146
2020-11-02 12.58 13.37 12.52 12.90 413807
2020-11-03 12.99 13.35 12.92 13.16 299849
2020-11-04 13.07 13.60 12.73 13.25 242458
2020-11-05 13.38 14.15 13.38 13.96 281205
2020-11-06 13.96 14.25 13.55 13.90 251781
2020-11-09 14.35 14.41 13.70 13.81 626958
2020-11-10 13.92 14.19 13.77 13.94 324911
2020-11-11 14.25 14.49 14.02 14.47 440397
2020-11-12 13.61 14.49 13.52 14.20 638878
2020-11-13 14.21 14.75 14.08 14.61 370626
2020-11-16 14.64 15.00 14.15 14.87 454345
2020-11-17 14.80 15.75 14.80 15.52 591851
2020-11-18 15.41 15.74 15.22 15.46 611319
2020-11-19 15.34 15.94 15.11 15.87 357601
2020-11-20 15.81 16.12 15.53 15.68 390761
2020-11-23 15.60 16.08 15.27 15.81 484579
2020-11-24 15.78 16.40 15.67 16.36 353561
2020-11-25 16.41 17.05 16.16 16.91 756919
2020-11-27 16.84 17.20 16.64 16.68 305452
2020-11-30 16.73 16.96 16.40 16.88 1434397
2020-12-01 16.96 17.76 16.91 17.32 671932
2020-12-02 17.34 17.45 16.90 17.10 572593
2020-12-03 17.23 17.31 16.91 17.19 322229
2020-12-04 17.26 17.48 17.07 17.28 1193260
2020-12-07 17.26 17.45 16.96 17.41 505787
2020-12-08 17.40 18.43 17.12 18.10 465899
2020-12-09 18.14 18.96 17.99 18.59 550293
2020-12-10 18.42 18.94 18.01 18.83 493963
2020-12-11 18.68 19.61 18.34 18.50 1166230
2020-12-14 18.84 19.60 18.04 18.29 537567
2020-12-15 17.95 18.23 17.25 17.83 641561
2020-12-16 17.77 18.21 17.01 17.85 674870
2020-12-17 18.00 18.35 16.87 17.46 1014924
2020-12-18 17.60 17.63 16.66 16.75 7248834
2020-12-21 16.41 17.10 16.03 17.00 852747
2020-12-22 16.92 18.70 16.65 18.48 665874
2020-12-23 18.23 18.57 17.93 18.47 355463
2020-12-24 18.37 18.62 18.18 18.26 99940
2020-12-28 18.33 18.73 18.02 18.33 366073
2020-12-29 18.39 18.49 17.51 17.76 356008
2020-12-30 17.69 18.49 17.69 18.34 290359
2020-12-31 18.41 18.87 17.72 18.14 306506
2021-01-04 17.12 18.06 16.55 16.81 478203
2021-01-05 16.92 17.16 16.04 16.29 577118
2021-01-06 16.39 17.10 16.29 16.50 722432
2021-01-07 16.67 16.67 15.88 16.14 605362
2021-01-08 16.20 16.25 15.67 16.12 696387
2021-01-11 16.10 16.59 15.87 16.19 332771
2021-01-12 16.28 16.93 16.04 16.69 516303
2021-01-13 16.68 16.90 16.19 16.38 375768
2021-01-14 16.20 16.52 16.08 16.17 347701
2021-01-15 16.07 16.84 15.71 16.41 384779
2021-01-19 16.42 16.70 15.73 16.00 1373663
2021-01-20 15.52 16.20 15.26 15.88 561741
2021-01-21 15.86 16.27 15.77 15.99 310287
2021-01-22 15.81 16.00 15.48 15.88 252015
2021-01-25 15.79 15.83 15.40 15.67 252789
2021-01-26 15.83 15.83 15.37 15.40 146308
2021-01-27 15.18 15.30 14.53 15.03 396032
2021-01-28 15.20 15.20 14.73 14.80 206932
2021-01-29 14.87 14.87 14.13 14.13 200539
2021-02-01 14.09 14.85 13.79 14.77 180860
2021-02-02 15.06 15.13 14.68 14.77 164759
2021-02-03 14.68 15.01 14.30 14.77 379832
2021-02-04 14.73 15.29 14.66 14.81 443423
2021-02-05 14.93 15.25 14.61 14.78 1169696
2021-02-08 14.89 15.45 14.82 15.37 1539443
2021-02-09 15.37 15.92 15.22 15.24 972689
2021-02-10 15.36 16.39 15.29 15.96 424866
2021-02-11 15.89 16.15 15.13 15.49 676709
2021-02-12 15.35 16.10 15.25 16.06 197789
2021-02-16 16.09 16.47 16.09 16.34 162229
2021-02-17 16.26 16.49 16.11 16.33 229957
2021-02-18 16.24 16.38 16.09 16.36 249748
2021-02-19 16.34 17.10 16.14 16.35 339160
2021-02-22 16.32 16.96 16.08 16.43 240412
2021-02-23 16.32 16.63 15.90 16.11 299883
2021-02-24 16.13 16.62 16.08 16.30 273914
2021-02-25 14.27 14.72 13.28 14.70 1253612
2021-02-26 14.70 15.15 13.72 13.98 620997
2021-03-01 13.40 14.18 13.30 13.99 535378
2021-03-02 13.98 14.83 13.98 14.60 607755
2021-03-03 14.56 14.77 14.16 14.54 261931
2021-03-04 14.52 14.74 13.69 14.69 379908
2021-03-05 14.84 15.21 14.55 14.87 349430
2021-03-08 13.49 15.22 13.49 15.11 2878737
2021-03-09 15.22 15.49 14.89 14.93 1341591
2021-03-10 15.01 15.98 14.78 15.61 612446
2021-03-11 15.61 15.98 15.52 15.93 257300
2021-03-12 15.28 16.19 15.28 16.09 232316
2021-03-15 16.09 16.75 16.00 16.65 282822
2021-03-16 16.79 17.31 16.38 16.63 505937
2021-03-17 16.63 16.83 16.40 16.82 266538
2021-03-18 16.74 16.97 16.10 16.14 598337
2021-03-19 16.01 16.39 15.64 15.97 1363239
2021-03-22 16.06 16.16 15.65 15.78 845115
2021-03-23 15.65 15.78 14.88 14.94 332061
2021-03-24 15.07 15.95 14.81 14.82 579093
2021-03-25 14.89 14.89 14.35 14.70 321600
2021-03-26 14.89 14.89 14.02 14.34 332441
2021-03-29 14.27 14.40 13.85 14.01 335655
2021-03-30 14.00 14.00 13.60 13.72 359241
2021-03-31 13.69 13.96 13.63 13.74 248565
2021-04-01 13.83 13.99 13.73 13.88 236504
2021-04-05 14.02 14.59 13.89 14.56 171182
2021-04-06 14.55 14.86 14.51 14.62 218821
2021-04-07 14.65 14.66 14.18 14.30 139269
2021-04-08 14.39 14.49 14.10 14.40 127262
2021-04-09 14.36 14.70 14.29 14.51 281253
2021-04-12 14.48 14.70 14.22 14.67 248934
2021-04-13 14.71 14.71 14.28 14.36 169287
2021-04-14 14.28 14.54 14.14 14.24 96214
2021-04-15 14.35 14.78 14.35 14.54 75338
2021-04-16 14.66 14.72 14.12 14.31 168404
2021-04-19 14.31 14.47 13.50 13.55 189039
2021-04-20 13.48 13.72 13.35 13.63 169098
2021-04-21 13.67 14.17 13.55 13.94 96772
2021-04-22 13.95 14.25 13.64 13.78 307698
2021-04-23 13.85 14.35 13.85 14.13 187019
2021-04-26 14.20 14.57 14.04 14.17 67455
2021-04-27 14.01 14.35 13.94 14.20 165446
2021-04-28 14.20 14.33 14.02 14.19 104525
2021-04-29 14.28 14.43 14.06 14.20 134463
2021-04-30 14.02 14.90 14.02 14.72 278829
2021-05-03 14.89 15.52 14.89 15.26 121760
2021-05-04 15.07 15.92 15.07 15.43 252491
2021-05-05 15.28 16.00 15.28 15.79 163547
2021-05-06 15.26 15.60 14.66 15.50 398882
2021-05-07 15.22 15.79 14.83 15.40 316703
2021-05-10 15.46 15.70 14.80 14.85 216357
2021-05-11 14.59 15.08 14.59 14.80 193931
2021-05-12 14.73 15.18 14.30 14.32 448252
2021-05-13 14.41 14.91 14.11 14.44 422493
2021-05-14 14.63 14.91 14.32 14.71 495405
2021-05-17 14.76 15.61 14.76 15.36 750094
2021-05-18 15.38 16.25 15.38 15.98 348662
2021-05-19 15.89 15.94 15.43 15.78 167908
2021-05-20 15.76 15.98 15.44 15.88 274278
2021-05-21 16.03 16.12 15.64 15.85 197811
2021-05-24 15.91 16.22 15.89 15.94 120184
2021-05-25 15.90 16.25 15.57 15.64 193249
2021-05-26 15.60 15.96 15.57 15.83 170275
2021-05-27 15.78 15.95 15.22 15.27 628556
2021-05-28 15.24 15.26 14.50 14.84 224763
2021-06-01 14.97 15.43 14.60 15.35 285708
2021-06-02 15.39 15.47 14.89 15.18 186961
2021-06-03 15.14 15.31 14.79 15.25 117261
2021-06-04 15.36 15.39 15.08 15.35 143429
2021-06-07 15.31 15.63 15.31 15.51 166624
2021-06-08 15.54 15.99 15.36 15.83 202593
2021-06-09 15.89 15.96 15.51 15.79 273020
2021-06-10 15.92 16.00 15.15 15.19 228056
2021-06-11 15.21 15.37 14.99 15.32 159072
2021-06-14 15.27 15.51 15.22 15.27 77768
2021-06-15 15.30 15.45 15.00 15.37 254489
2021-06-16 15.44 15.67 15.23 15.51 217871
2021-06-17 15.57 15.62 14.99 15.39 224305
2021-06-18 15.15 15.38 14.77 15.14 393192
2021-06-21 15.26 15.59 15.10 15.47 212578
2021-06-22 15.47 15.77 15.35 15.74 126208
2021-06-23 15.74 16.00 15.74 15.78 146615
2021-06-24 15.80 16.49 15.70 16.33 195429
2021-06-25 16.35 16.47 15.88 15.96 727620
2021-06-28 15.96 15.96 15.08 15.13 137072
2021-06-29 15.25 15.55 14.70 14.75 147984
2021-06-30 14.64 15.29 14.55 15.07 121043
2021-07-01 15.19 15.52 14.94 15.40 95578
2021-07-02 15.39 15.53 15.16 15.33 85167
2021-07-06 15.41 15.49 14.97 15.39 91867
2021-07-07 15.32 15.84 15.22 15.32 204563
2021-07-08 15.05 15.37 14.78 14.84 82233
2021-07-09 14.91 15.62 14.79 15.24 120708
2021-07-12 15.15 15.74 15.05 15.42 99087
2021-07-13 15.33 15.59 15.03 15.15 115246
2021-07-14 15.30 15.41 14.67 14.80 84077
2021-07-15 14.67 14.94 14.40 14.56 139598
2021-07-16 14.71 14.76 14.31 14.44 104474
2021-07-19 14.22 14.31 13.81 13.92 261929
2021-07-20 14.00 14.30 13.90 14.06 364650
2021-07-21 14.22 14.50 14.11 14.22 175360
2021-07-22 14.23 14.23 13.80 14.00 93053
2021-07-23 14.02 14.10 13.65 14.10 61816
2021-07-26 14.19 14.71 14.19 14.50 70369
2021-07-27 14.38 15.03 14.10 14.77 104272
2021-07-28 14.79 15.12 14.64 14.80 168050
2021-07-29 14.82 15.11 14.57 14.90 115039
2021-07-30 14.91 14.98 14.39 14.47 83914
2021-08-02 14.51 14.76 14.10 14.14 112189
2021-08-03 14.56 14.67 13.84 14.34 137757
2021-08-04 14.18 14.31 13.63 13.92 161734
2021-08-05 14.07 14.64 13.78 14.36 168281
2021-08-06 14.40 14.70 13.66 13.87 511025
2021-08-09 13.86 14.28 13.74 14.15 211806
2021-08-10 14.22 14.66 14.18 14.27 317456
2021-08-11 14.40 14.88 13.90 14.85 219292
2021-08-12 14.85 14.89 14.51 14.74 109444
2021-08-13 14.75 14.84 14.38 14.50 67387
2021-08-16 14.34 14.51 14.03 14.17 150068
2021-08-17 14.05 14.19 13.85 14.01 85751
2021-08-18 13.98 14.15 13.67 13.73 64804
2021-08-19 14.50 14.50 13.33 13.60 107076
2021-08-20 13.49 13.83 13.34 13.79 77008
2021-08-23 14.00 14.19 13.78 14.14 100580
2021-08-24 14.20 14.37 14.12 14.20 44446
2021-08-25 14.26 14.31 14.20 14.23 55394
2021-08-26 14.21 14.55 13.91 14.00 122830
2021-08-27 14.07 14.37 13.98 14.23 115621
2021-08-30 14.37 14.43 13.76 13.76 79786
2021-08-31 13.73 13.99 13.60 13.75 82972
2021-09-01 13.67 13.82 13.25 13.78 129044
2021-09-02 13.86 14.02 13.68 13.88 68213
2021-09-03 13.78 13.83 13.30 13.35 63847
2021-09-07 13.28 13.40 12.78 12.79 78424
2021-09-08 12.82 13.88 12.58 13.17 280520
2021-09-09 12.79 12.92 11.80 11.82 329208
2021-09-10 11.90 12.50 11.38 11.51 249515
2021-09-13 11.65 11.77 11.36 11.40 147192
2021-09-14 11.50 11.50 11.05 11.23 178907
2021-09-15 11.23 11.33 11.07 11.15 94867
2021-09-16 11.13 11.13 10.75 10.79 140879
2021-09-17 10.82 10.97 10.57 10.94 381620
2021-09-20 10.75 11.02 10.65 11.00 144717
2021-09-21 11.00 11.23 10.87 10.92 155676
2021-09-22 11.03 11.49 10.94 11.25 134346
2021-09-23 11.12 11.39 11.08 11.13 128112
2021-09-24 11.11 11.21 10.81 10.90 119439
2021-09-27 11.09 11.44 10.95 11.33 135237
2021-09-28 11.35 11.44 11.13 11.29 103658
2021-09-29 11.30 12.00 11.22 11.89 213755
2021-09-30 12.52 13.22 12.33 12.52 298629
2021-10-01 12.54 12.77 12.02 12.32 175335
2021-10-04 12.23 12.35 11.86 11.95 110647
2021-10-05 12.07 12.33 11.72 12.21 78685
2021-10-06 12.05 12.18 11.85 12.16 67572
2021-10-07 12.22 12.64 12.22 12.50 134667
2021-10-08 12.45 12.94 12.19 12.34 61419
2021-10-11 12.40 12.65 12.27 12.45 26246
2021-10-12 12.53 12.53 12.16 12.44 82168
2021-10-13 12.98 13.02 12.52 13.01 113837
2021-10-14 12.86 12.94 12.48 12.81 115278
2021-10-15 13.07 13.07 12.60 12.68 87066
2021-10-18 12.65 12.74 12.34 12.57 67956
2021-10-19 12.68 12.68 12.36 12.56 61993
2021-10-20 12.64 13.16 12.49 13.07 57074
2021-10-21 13.05 13.23 12.93 13.16 51576
2021-10-22 13.20 13.43 13.07 13.40 48252
2021-10-25 13.31 13.62 13.16 13.46 59460
2021-10-26 13.43 13.65 13.01 13.28 93072
2021-10-27 13.22 13.22 12.80 13.06 53992
2021-10-28 13.16 13.60 13.14 13.56 52513
2021-11-01 13.63 14.47 13.63 14.29 153861
2021-11-02 14.22 14.22 13.40 13.48 147475
2021-11-03 13.51 14.57 13.51 14.34 121764
2021-11-04 14.41 14.43 12.75 14.12 254243
2021-11-05 14.00 15.53 13.29 15.53 199612
2021-11-08 15.49 15.49 14.00 14.23 174500
2021-11-09 14.23 14.56 14.01 14.14 279979
2021-11-10 14.07 14.91 13.93 14.27 76741
2021-11-11 14.33 14.65 14.14 14.55 84165
2021-11-12 14.65 14.86 14.35 14.40 59052
2021-11-15 14.45 14.55 14.04 14.31 133106
2021-11-16 14.25 14.35 13.87 14.09 149476
2021-11-17 14.06 14.14 13.84 14.00 89300
2021-11-18 13.92 13.92 13.55 13.78 80034
2021-11-19 13.92 13.92 13.37 13.46 58597
2021-11-22 13.41 14.25 13.41 13.50 137457
2021-11-23 13.57 13.59 13.00 13.52 173374
2021-11-24 13.65 13.97 13.33 13.60 31617
2021-11-29 13.44 13.44 12.96 13.23 97878
2021-11-30 12.88 13.02 12.13 12.41 153337
2021-12-01 12.78 12.96 12.12 12.15 112819
2021-12-02 12.29 12.70 12.06 12.17 425433
2021-12-03 12.25 12.91 12.17 12.70 273915
2021-12-06 12.90 13.00 12.52 12.60 133639
2021-12-07 12.66 12.82 12.48 12.54 87271
2021-12-08 12.56 12.56 12.13 12.16 90651
2021-12-09 12.19 12.30 11.98 12.04 81185
2021-12-10 12.12 12.52 11.73 11.92 71140
2021-12-13 11.89 12.25 11.73 11.79 101553
2021-12-14 11.70 12.09 11.40 11.77 148101
2021-12-15 11.88 12.54 11.66 12.20 179963
2021-12-16 12.33 12.82 12.32 12.45 172518
2021-12-17 12.29 12.71 12.22 12.47 227525
2021-12-20 12.85 12.85 11.67 12.48 269093
2021-12-21 12.41 12.63 12.17 12.37 114741
2021-12-22 12.38 12.54 12.20 12.54 68176
2021-12-23 12.62 12.69 12.33 12.38 70388
2021-12-27 12.28 12.77 12.05 12.72 106046
2021-12-28 12.72 12.80 12.28 12.53 52009
2021-12-29 12.41 12.61 11.83 12.61 68286
2021-12-30 12.55 12.84 12.55 12.70 79327
2021-12-31 12.73 12.87 12.49 12.68 56323
2022-01-03 12.64 12.99 12.34 12.59 146187
2022-01-04 12.70 13.15 12.67 12.86 150926
2022-01-05 13.23 13.87 12.90 13.03 309181
2022-01-06 12.97 13.43 12.75 13.14 237175
2022-01-07 13.20 13.29 12.51 12.70 703527
2022-01-10 11.56 13.20 11.55 12.59 342850
2022-01-11 12.69 12.82 12.29 12.45 180131
2022-01-12 12.33 12.67 12.27 12.41 103370
2022-01-13 12.38 12.69 12.37 12.63 199980
2022-01-14 12.59 12.67 12.06 12.15 98475
2022-01-18 12.03 12.19 11.71 12.03 137160
2022-01-19 12.04 12.34 12.03 12.21 225179
2022-01-20 12.18 12.38 11.92 11.96 126195
2022-01-21 12.02 12.25 11.47 11.48 201070
2022-01-24 11.41 11.55 11.01 11.37 215901
2022-01-25 11.22 11.57 10.86 11.39 108192
2022-01-26 11.48 11.70 10.83 10.97 146131
2022-01-27 10.99 11.23 10.74 10.85 97827
2022-01-28 10.76 10.78 10.49 10.77 161411
2022-01-31 10.68 10.99 10.59 10.95 214615
2022-02-01 10.97 11.09 10.80 11.04 209964
2022-02-02 11.06 11.06 10.62 10.71 197647
2022-02-03 10.81 10.82 10.50 10.51 197176
2022-02-04 10.50 10.50 10.15 10.38 137698
2022-02-07 10.48 10.76 10.20 10.31 141681
2022-02-08 10.46 10.65 10.20 10.62 82504
2022-02-09 10.64 10.72 10.30 10.35 113838
2022-02-10 10.39 10.63 10.01 10.50 172454
2022-02-11 10.62 10.82 10.52 10.70 122662
2022-02-14 10.66 10.81 10.22 10.51 224182
2022-02-15 10.51 10.75 10.42 10.50 158408
2022-02-16 10.60 10.71 10.40 10.65 170115
2022-02-17 10.75 10.92 10.58 10.76 160897
2022-02-18 10.68 10.87 10.53 10.54 189147
2022-02-22 10.47 10.67 10.22 10.25 183241
2022-02-23 10.23 10.46 9.76 9.82 336524
2022-02-24 9.32 9.77 9.01 9.53 261036
2022-02-25 9.48 10.05 9.36 10.02 326858
2022-02-28 10.12 10.16 9.58 9.62 222819
2022-03-01 9.59 9.61 9.13 9.18 198570
2022-03-02 9.13 9.38 8.99 9.34 347597
2022-03-03 9.44 9.44 8.96 9.25 341733
2022-03-04 9.25 9.25 8.91 9.09 262890
2022-03-07 9.08 9.23 8.71 8.86 193883
2022-03-08 8.88 9.27 8.74 8.98 199933
2022-03-09 9.09 9.27 9.04 9.08 197234
2022-03-10 9.01 9.27 8.88 9.25 107870
2022-03-11 9.24 9.43 9.13 9.14 136106
2022-03-14 9.26 9.53 9.20 9.46 255260
2022-03-15 9.47 9.61 9.30 9.59 235027
2022-03-16 9.69 9.80 9.57 9.76 172917
2022-03-17 9.62 10.01 9.62 9.95 161072
2022-03-18 9.88 10.43 9.69 10.34 933443
2022-03-21 10.30 10.47 9.90 10.02 181701
2022-03-22 10.29 10.29 10.09 10.16 162207
2022-03-23 10.10 10.10 9.79 9.86 61455
2022-03-24 9.86 10.23 9.69 9.85 203986
2022-03-25 9.93 10.16 9.79 10.06 203132
2022-03-28 9.94 10.10 9.71 9.82 126698
2022-03-29 10.01 10.40 9.84 10.33 139934
2022-03-30 10.21 10.42 10.06 10.09 124412
2022-03-31 10.10 10.21 10.02 10.06 99201
2022-04-01 10.13 10.35 9.99 10.31 177633
2022-04-04 10.34 10.34 10.06 10.16 95182
2022-04-05 10.19 10.36 9.92 9.94 98756
2022-04-06 9.83 10.06 9.64 10.01 149767
2022-04-07 9.96 10.01 9.72 9.98 213284
2022-04-08 10.25 10.40 10.15 10.21 117955
2022-04-11 10.27 10.38 10.13 10.28 135612
2022-04-12 10.34 10.35 10.02 10.06 128012
2022-04-13 10.01 10.38 10.01 10.29 148003
2022-04-14 9.93 10.31 9.79 10.03 178908
2022-04-18 10.11 10.13 9.74 9.94 89995
2022-04-19 9.99 10.01 9.84 9.85 170068
2022-04-20 9.97 10.18 9.91 10.06 173852
2022-04-21 10.19 10.30 10.04 10.18 159427
2022-04-22 10.18 10.18 9.94 10.03 128971
2022-04-25 9.98 10.01 9.58 9.96 122843
2022-04-26 9.92 9.98 9.41 9.48 145967
2022-04-27 9.50 9.88 9.50 9.67 109059
2022-04-28 9.79 10.12 9.67 10.09 140025
2022-04-29 10.06 10.34 9.81 9.86 126345
2022-05-02 9.82 10.15 9.71 9.87 147226
2022-05-03 9.90 10.10 9.82 9.89 100445
2022-05-04 9.71 10.00 9.39 9.81 200989
2022-05-05 10.27 10.86 10.06 10.23 825002
2022-05-06 10.66 11.23 10.55 11.00 821686
2022-05-09 10.86 11.03 10.43 10.51 387378
2022-05-10 10.64 11.08 9.90 10.01 315935
2022-05-11 10.09 10.09 9.20 9.31 261868
2022-05-12 9.28 9.87 9.14 9.81 237978
2022-05-13 9.89 10.22 9.80 10.10 280962
2022-05-16 10.14 10.44 9.87 10.32 324134
2022-05-17 10.53 10.81 10.42 10.73 271398
2022-05-18 10.64 10.73 10.06 10.13 269780
2022-05-19 10.09 10.58 9.86 9.98 268830
2022-05-20 10.14 10.32 9.84 10.02 162922
2022-05-23 9.72 10.30 9.72 10.07 445785
2022-05-24 10.02 10.19 9.77 9.99 268721
2022-05-25 9.96 10.13 9.86 9.99 811591
2022-05-26 10.13 10.28 10.00 10.10 498938
2022-05-27 9.98 10.45 9.98 10.42 599905
2022-05-31 10.44 10.55 10.08 10.29 297555
2022-06-01 10.28 10.72 10.14 10.67 333928
2022-06-02 10.65 10.89 10.44 10.46 249594
2022-06-03 10.36 10.55 10.12 10.54 475257
2022-06-06 10.74 11.06 10.67 10.77 305396
2022-06-07 10.66 10.83 10.49 10.75 220076
2022-06-08 10.65 10.65 10.19 10.50 201479
2022-06-09 10.41 10.75 10.14 10.19 150525
2022-06-10 10.05 10.38 9.97 10.33 397581
2022-06-13 10.17 10.17 9.57 9.64 210307
2022-06-15 9.86 9.96 9.62 9.80 155683
2022-06-16 9.64 9.73 9.26 9.46 314264
2022-06-17 9.64 10.15 9.64 9.92 710722
2022-06-21 10.02 10.16 9.72 9.77 173013
2022-06-22 9.60 9.89 9.60 9.72 152409
2022-06-23 9.78 9.83 9.63 9.76 117056
2022-06-24 9.86 10.07 9.74 9.77 947054
2022-06-27 9.88 10.19 9.81 10.14 472926
2022-06-28 10.15 10.31 9.79 9.80 239071
2022-06-29 9.75 9.87 9.51 9.61 181466
2022-06-30 9.45 9.97 9.45 9.96 338691
2022-07-01 9.84 9.96 9.66 9.89 130237
2022-07-05 9.68 9.83 9.45 9.82 188531
2022-07-06 9.76 9.89 9.30 9.36 149533
2022-07-07 9.47 9.59 9.21 9.24 173309
2022-07-08 9.35 9.46 9.16 9.19 233632
2022-07-11 9.13 9.43 9.12 9.20 160040
2022-07-12 9.22 9.47 9.10 9.15 734374
2022-07-13 9.12 9.41 9.11 9.38 236716
2022-07-14 9.25 9.45 9.15 9.38 233033
2022-07-15 9.58 9.69 9.44 9.56 318477
2022-07-18 9.70 9.85 9.69 9.69 303732
2022-07-19 9.87 10.03 9.73 9.78 300539
2022-07-20 9.75 9.77 9.59 9.60 146863
2022-07-21 9.61 9.80 9.54 9.78 280770
2022-07-22 9.81 9.95 9.68 9.81 164459
2022-07-25 9.86 9.86 9.71 9.77 192657
2022-07-26 9.78 9.83 9.64 9.71 158431
2022-07-27 9.79 10.14 9.68 10.05 277237
2022-07-28 10.11 10.35 10.11 10.31 85890
2022-07-29 10.31 10.45 10.21 10.22 121222
2022-08-01 10.21 10.25 10.11 10.17 183074
2022-08-02 10.13 10.19 9.94 10.00 128171
2022-08-03 10.15 10.22 9.89 10.02 156623
2022-08-04 11.03 11.78 10.75 11.47 431665
2022-08-05 11.50 11.53 10.99 11.21 241952
2022-08-08 11.21 11.88 11.21 11.58 262284
2022-08-09 11.46 12.06 11.45 11.65 468191
2022-08-10 11.76 12.09 11.59 11.60 261070
2022-08-11 11.75 11.79 11.52 11.64 265582
2022-08-12 11.72 12.27 11.71 12.16 278500
2022-08-15 12.10 12.24 11.82 12.12 132193
2022-08-16 12.01 12.09 11.86 12.03 149085
2022-08-17 11.92 11.98 11.84 11.90 114660
2022-08-18 11.98 12.31 11.86 12.31 204391
2022-08-19 12.22 12.22 12.03 12.13 146244
2022-08-22 12.09 12.14 11.88 12.07 169603
2022-08-23 12.00 12.12 11.67 11.67 165916
2022-08-24 11.67 11.72 11.46 11.50 194167
2022-08-25 11.58 11.86 11.07 11.76 124624
2022-08-26 11.76 11.84 11.09 11.18 145949
2022-08-29 11.05 11.23 10.92 11.20 155987
2022-08-30 11.13 11.52 10.87 10.98 121705
2022-08-31 11.00 11.16 10.94 11.10 266356
2022-09-01 11.05 11.21 10.42 10.53 264625
2022-09-02 10.82 11.09 10.68 10.87 179027
2022-09-06 11.01 11.01 10.38 10.49 152362
2022-09-07 10.50 10.82 10.27 10.81 319681
2022-09-08 10.78 10.82 10.58 10.77 129323
2022-09-09 10.79 11.16 10.77 11.10 103121
2022-09-12 11.18 11.47 11.17 11.36 124843
2022-09-13 11.02 11.02 10.60 10.67 213452
2022-09-14 10.67 10.69 10.40 10.50 160701
2022-09-15 10.44 10.61 10.39 10.46 120099
2022-09-16 10.28 10.28 9.68 9.74 829953
2022-09-19 9.68 9.95 9.68 9.80 225437
2022-09-20 9.63 9.63 9.39 9.50 276378
2022-09-22 9.40 9.52 9.30 9.44 203822
2022-09-23 9.39 9.39 8.72 8.98 272885
2022-09-26 8.91 8.95 8.70 8.87 182002
2022-09-27 8.89 8.98 8.46 8.52 207942
2022-09-28 8.61 8.92 8.52 8.80 188547
2022-09-29 8.70 8.71 8.31 8.71 268310
2022-09-30 8.65 9.00 8.65 8.73 252736
2022-10-03 8.86 9.07 8.77 8.98 164278
2022-10-04 9.08 9.24 9.08 9.18 195896
2022-10-05 9.07 9.13 9.00 9.12 116934
2022-10-06 9.11 9.13 8.93 9.04 1309163
2022-10-07 8.96 9.06 8.76 8.89 444873
2022-10-10 8.92 9.57 8.82 8.99 198583
2022-10-11 8.83 9.12 8.62 9.08 289817
2022-10-12 9.14 9.14 8.77 8.94 2951690
2022-10-13 8.76 9.19 8.66 9.07 188608
2022-10-14 9.16 9.33 9.03 9.25 170394
2022-10-17 9.36 9.88 9.36 9.66 614465
2022-10-18 9.75 9.83 9.50 9.73 237591
2022-10-19 9.69 9.88 9.64 9.78 272387
2022-10-20 9.85 10.05 9.76 9.82 386840
2022-10-21 9.87 10.21 9.76 10.17 122253
2022-10-24 10.19 10.58 10.15 10.52 142202
2022-10-25 10.45 11.05 10.08 10.79 292494
2022-10-26 10.83 11.19 10.66 10.71 177888
2022-10-27 10.82 10.92 10.04 10.78 192616
2022-10-28 10.80 11.07 10.68 11.01 180735
2022-10-31 10.98 11.06 10.20 10.91 299481
2022-11-01 11.07 11.10 10.86 10.86 189401
2022-11-02 10.79 10.88 10.47 10.50 220118
2022-11-03 10.29 10.75 10.26 10.60 155167
2022-11-04 10.78 10.92 10.69 10.88 113638
2022-11-07 10.95 10.99 10.72 10.74 172628
2022-11-08 11.30 12.12 11.23 11.65 668785
2022-11-09 11.69 11.75 11.06 11.20 324333
2022-11-10 11.58 11.84 11.10 11.60 221674
2022-11-11 11.73 11.88 11.62 11.77 181156
2022-11-14 11.60 11.85 11.52 11.54 176556
2022-11-15 11.61 11.79 11.36 11.47 168088
2022-11-16 11.38 11.55 11.32 11.39 119332
2022-11-17 11.30 11.42 11.00 11.37 101701
2022-11-18 11.47 11.56 11.01 11.24 122764
2022-11-21 11.25 11.48 11.25 11.48 307162
2022-11-22 11.62 11.78 11.45 11.59 101865
2022-11-23 11.48 11.65 11.43 11.61 84213
2022-11-25 11.67 11.76 11.58 11.65 49500
2022-11-28 11.51 11.65 11.41 11.52 143182
2022-11-29 11.44 11.56 11.35 11.43 93837
2022-11-30 11.33 11.65 11.25 11.64 181726
2022-12-01 11.53 11.86 11.53 11.83 173235
2022-12-02 11.69 12.02 11.50 11.74 229674
2022-12-05 11.82 12.09 11.82 11.93 278849
2022-12-06 11.96 12.20 11.96 12.11 167453
2022-12-07 12.08 12.46 12.03 12.04 196076
2022-12-08 12.00 12.15 11.66 11.89 175044
2022-12-09 11.85 12.14 11.82 11.83 179933
2022-12-12 11.75 12.13 11.75 12.00 157258
2022-12-13 12.20 12.40 11.66 11.90 1360714
2022-12-14 11.79 12.00 11.71 11.84 164830
2022-12-15 11.68 11.76 11.55 11.67 334215
2022-12-16 11.55 11.74 11.47 11.50 578401
2022-12-19 11.49 11.68 11.06 11.37 154212
2022-12-20 11.38 11.46 11.16 11.17 271495
2022-12-21 11.29 11.56 11.19 11.40 196694
2022-12-22 11.32 11.55 11.25 11.43 139183
2022-12-23 11.43 11.68 11.43 11.58 85667
2022-12-27 11.59 11.72 11.58 11.70 64817
2022-12-28 11.70 11.75 11.32 11.33 74614
2022-12-29 11.40 11.57 11.36 11.49 132869
2022-12-30 11.43 11.51 11.22 11.36 120867
2023-01-03 11.26 11.61 11.25 11.31 132544
2023-01-04 11.33 11.83 11.26 11.42 151689
2023-01-05 11.37 11.52 11.20 11.40 108290
2023-01-06 11.48 11.75 11.41 11.61 101187
2023-01-09 11.61 11.80 11.54 11.56 139962
2023-01-10 11.51 11.70 11.12 11.20 113094
2023-01-11 11.23 11.33 10.95 10.97 141564
2023-01-12 11.10 11.25 10.80 11.04 130470
2023-01-13 11.02 11.09 10.92 10.96 85009
2023-01-17 10.93 11.01 10.74 10.81 115302
2023-01-18 10.92 11.12 10.85 10.88 96547
2023-01-19 10.77 11.00 10.71 10.83 92517
2023-01-20 11.03 11.03 10.60 10.80 336318
2023-01-23 10.82 11.01 10.74 10.97 85119
2023-01-24 10.93 11.18 10.85 11.12 102650
2023-01-25 11.00 11.04 10.86 10.97 87746
2023-01-26 11.00 11.23 11.00 11.16 98597
2023-01-27 11.15 11.24 11.01 11.22 106177
2023-01-30 11.14 11.29 11.11 11.20 91573
2023-01-31 11.22 11.52 11.14 11.51 149986
2023-02-01 11.50 11.50 11.02 11.27 179139
2023-02-02 11.33 11.64 11.29 11.62 118406
2023-02-03 11.62 11.71 11.48 11.58 102212
2023-02-06 11.57 11.57 11.32 11.47 117572
2023-02-07 11.45 11.45 10.98 11.26 135616
2023-02-08 11.25 11.35 10.97 11.03 104927
2023-02-09 11.13 11.39 10.83 10.87 78522
2023-02-10 10.86 10.94 10.72 10.86 91496
2023-02-13 10.90 11.11 10.71 11.07 77941
2023-02-14 11.03 11.27 10.98 11.15 112256
2023-02-15 11.06 11.17 10.84 11.15 79294
2023-02-16 11.10 11.15 10.96 11.01 433005
2023-02-17 11.10 11.38 10.90 11.31 153429
2023-02-21 11.11 11.31 10.85 10.85 142187
2023-02-22 10.92 11.01 10.63 10.76 108733
2023-02-23 10.81 10.95 10.68 10.89 99550
2023-02-24 10.81 10.87 10.63 10.80 133792
2023-02-27 10.93 11.00 10.77 10.83 62938
2023-02-28 10.85 10.98 10.76 10.81 125400
2023-03-01 10.84 11.18 10.73 11.14 131033
2023-03-02 11.06 11.37 11.02 11.30 108473
2023-03-03 11.52 11.72 11.32 11.65 149613
2023-03-06 11.69 11.69 11.29 11.38 154670
2023-03-07 11.04 11.25 9.45 9.83 821870
2023-03-08 9.77 10.01 9.34 9.82 568069
2023-03-09 9.72 10.10 9.72 10.01 332268
2023-03-10 10.00 10.03 9.33 9.50 376211
2023-03-13 9.35 9.37 8.51 8.51 349374
2023-03-14 8.73 8.76 8.26 8.42 479170
2023-03-15 8.30 8.30 7.56 8.11 440534
2023-03-16 8.04 8.25 7.69 8.18 351678
2023-03-17 8.06 8.11 7.57 7.65 922113
2023-03-20 7.79 8.07 7.78 7.95 281643
2023-03-21 8.12 8.21 7.86 7.90 170078
2023-03-22 7.90 7.99 7.70 7.72 176499
2023-03-23 7.75 8.20 7.75 7.85 498051
2023-03-24 7.76 7.84 7.55 7.70 306165
2023-03-27 7.81 7.85 7.72 7.80 301725
2023-03-28 7.78 7.88 7.74 7.85 257762
2023-03-29 7.96 8.11 7.76 7.87 293468
2023-03-30 7.98 8.15 7.86 7.90 133834
2023-03-31 7.95 8.04 7.89 8.00 344554
2023-04-03 8.07 8.15 7.87 7.94 276606
2023-04-04 7.95 8.01 7.80 7.88 259669
2023-04-05 7.82 7.91 7.65 7.90 1016932
2023-04-06 8.02 8.41 7.89 8.31 345807
2023-04-10 8.29 8.38 8.18 8.25 574613
2023-04-11 8.29 8.45 8.25 8.32 172821
2023-04-12 8.41 8.41 8.00 8.03 146701
2023-04-13 8.05 8.11 7.92 8.05 168968
2023-04-14 8.07 8.21 7.90 8.04 359654
2023-04-17 8.04 8.23 8.04 8.23 189508
2023-04-18 8.30 8.30 8.05 8.11 191802
2023-04-19 8.08 8.19 8.01 8.16 373422
2023-04-20 8.12 8.12 8.02 8.10 203476
2023-04-21 8.06 8.12 7.91 8.09 238504
2023-04-24 8.10 8.22 8.06 8.20 285309
2023-04-25 8.13 8.14 7.71 7.76 359505
2023-04-26 7.69 7.73 7.31 7.36 221240
2023-04-27 7.36 7.69 7.36 7.62 348966
2023-04-28 7.64 8.00 7.64 7.90 275992
2023-05-01 7.86 8.04 7.81 7.98 255232
2023-05-02 7.92 7.92 7.16 7.35 341625
2023-05-03 7.40 7.61 7.12 7.13 278218
2023-05-04 7.14 7.14 6.85 6.94 301062
2023-05-05 7.09 7.22 7.04 7.14 194843
2023-05-08 7.26 7.27 7.02 7.13 215309
2023-05-09 7.64 7.69 7.23 7.49 307096
2023-05-10 7.58 7.67 7.23 7.47 327808
2023-05-11 7.44 7.62 7.42 7.53 376630
2023-05-12 7.58 7.60 7.34 7.49 204473
2023-05-15 7.55 7.60 7.48 7.56 244556
2023-05-16 7.50 7.57 7.24 7.37 172098
2023-05-17 7.45 7.52 7.36 7.45 237932
2023-05-18 7.41 7.53 7.30 7.49 206264
2023-05-19 7.60 7.84 7.46 7.67 431364
2023-05-22 7.70 7.76 7.54 7.72 246653
2023-05-23 7.70 7.89 7.67 7.79 303903
2023-05-24 7.71 7.96 7.71 7.73 294935
2023-05-25 7.65 7.73 7.23 7.44 225255
2023-05-26 7.42 7.61 7.42 7.52 174909
2023-05-30 7.43 7.50 7.24 7.28 227677
2023-05-31 7.25 7.27 6.98 7.02 290422
2023-06-01 7.03 7.03 6.86 6.87 180601
2023-06-02 6.99 7.30 6.95 7.20 221303
2023-06-05 7.23 7.27 7.07 7.18 270718
2023-06-06 7.18 7.54 7.18 7.51 285190
2023-06-07 7.57 7.82 7.53 7.77 356442
2023-06-08 7.79 7.90 7.62 7.86 293258
2023-06-09 7.86 7.86 7.52 7.82 538198
2023-06-12 7.78 7.79 7.60 7.67 170649
2023-06-13 7.68 7.91 7.60 7.73 220619
2023-06-14 7.78 7.82 7.56 7.59 267069
2023-06-15 7.57 7.61 7.40 7.56 176962
2023-06-16 7.52 7.61 7.40 7.48 369094
2023-06-20 7.44 7.46 7.30 7.32 216455
2023-06-21 7.30 7.66 7.22 7.53 349843
2023-06-22 7.52 7.52 7.25 7.37 291972
2023-06-23 7.27 7.52 7.19 7.35 822710
2023-06-26 7.37 7.79 7.37 7.63 300611
2023-06-27 7.64 7.70 7.46 7.58 206116
2023-06-28 7.58 7.58 7.30 7.35 189653
2023-06-29 7.40 7.53 7.38 7.49 113745
2023-06-30 7.58 7.61 7.51 7.57 157559
2023-07-03 7.58 7.78 7.58 7.71 87907
2023-07-05 7.68 7.68 7.34 7.36 134980
2023-07-06 7.31 7.31 7.14 7.21 131598
2023-07-07 7.22 7.48 7.22 7.39 236623
2023-07-10 7.35 7.44 7.25 7.30 235851
2023-07-11 7.37 7.58 7.33 7.56 197660
2023-07-12 7.71 7.88 7.70 7.81 214237
2023-07-13 7.85 7.97 7.77 7.95 151930
2023-07-14 7.97 7.97 7.70 7.91 175305
2023-07-17 7.91 8.17 7.86 8.14 225305
2023-07-18 8.14 8.43 8.07 8.32 187845
2023-07-19 8.34 8.55 8.32 8.41 143766
2023-07-20 8.45 8.45 8.15 8.28 139914
2023-07-21 8.32 8.32 8.17 8.25 125360
2023-07-24 8.26 8.47 8.26 8.45 136315
2023-07-25 8.44 8.74 8.20 8.59 129934
2023-07-26 8.59 8.68 8.44 8.54 132630
2023-07-27 8.54 8.58 8.35 8.45 149912
2023-07-28 8.54 8.69 8.51 8.59 136641
2023-07-31 8.63 8.72 8.55 8.61 159225
2023-08-01 8.58 8.58 8.35 8.47 158160
2023-08-02 8.40 8.50 8.29 8.39 154045
2023-08-03 8.44 8.80 8.22 8.68 303866
2023-08-04 8.70 8.80 8.45 8.56 266464
2023-08-07 8.64 8.89 8.48 8.53 171014
2023-08-08 8.37 8.42 8.22 8.39 124401
2023-08-09 8.42 8.56 8.33 8.53 161902
2023-08-10 8.62 8.87 8.58 8.60 111252
2023-08-11 8.60 8.71 8.56 8.64 107550
2023-08-14 8.57 8.57 8.45 8.56 152668
2023-08-15 8.53 8.53 8.34 8.35 115109
2023-08-16 8.35 8.45 8.25 8.25 136679
2023-08-17 8.32 8.38 8.24 8.25 96464
2023-08-18 8.16 8.28 8.12 8.24 99892
2023-08-21 8.27 8.27 8.09 8.14 87306
2023-08-22 8.18 8.35 8.09 8.28 131853
2023-08-23 8.30 8.36 8.25 8.33 87882
2023-08-24 8.30 8.45 8.29 8.29 82456
2023-08-25 8.35 8.35 8.23 8.25 71560
2023-08-28 8.30 8.44 8.30 8.40 60007
2023-08-29 8.41 8.47 8.35 8.47 93805
2023-08-30 8.41 8.41 8.22 8.23 127774
2023-08-31 8.24 8.34 8.15 8.22 111033
2023-09-01 8.31 8.56 8.23 8.54 192343
2023-09-05 8.50 8.50 8.18 8.24 151604
2023-09-06 8.22 8.30 7.68 7.74 274540
2023-09-07 7.71 7.90 7.45 7.47 238039
2023-09-08 7.49 7.64 7.41 7.52 169803
2023-09-11 7.56 7.56 7.56 7.56 29641
2023-09-12 7.58 7.98 7.58 7.68 180147
2023-09-13 7.73 7.90 7.68 7.75 178558
2023-09-14 7.86 8.24 7.71 8.24 211890
2023-09-15 8.18 8.42 8.14 8.35 432165
2023-09-18 8.35 8.36 8.19 8.33 127203
2023-09-19 8.31 8.66 8.06 8.63 302965
2023-09-20 8.65 8.80 8.26 8.26 156485
2023-09-21 8.22 8.43 8.20 8.34 127482
2023-09-22 8.30 8.44 8.16 8.16 103816
2023-09-25 8.13 8.21 7.98 8.13 188448
2023-09-26 8.09 8.19 7.92 7.95 106237
2023-09-27 7.99 8.05 7.89 7.95 87267
2023-09-28 7.97 8.16 7.97 8.10 83920
2023-09-29 8.14 8.27 8.04 8.13 129640
2023-10-02 8.11 8.12 7.89 7.99 110739
2023-10-03 7.96 7.99 7.82 7.99 116680
2023-10-04 7.99 8.02 7.89 7.98 123893
2023-10-05 7.94 8.04 7.76 7.79 138011
2023-10-06 7.79 7.87 7.58 7.80 343613
2023-10-09 7.79 8.03 7.72 8.02 129652
2023-10-10 7.94 8.11 7.94 8.03 111720
2023-10-11 8.03 8.11 7.85 7.97 79000
2023-10-12 7.97 7.97 7.79 7.87 121648
2023-10-13 7.87 7.95 7.79 7.90 153444
2023-10-16 7.97 8.08 7.92 8.00 158608
2023-10-17 7.96 8.28 7.70 8.23 155515
2023-10-18 8.15 8.22 8.06 8.08 118361
2023-10-19 8.07 8.20 7.92 8.01 129038
2023-10-20 8.01 8.15 7.98 8.08 158387
2023-10-23 8.01 8.11 7.89 7.91 118113
2023-10-24 7.94 8.03 7.86 7.95 154408
2023-10-25 7.89 7.97 7.84 7.85 129570
2023-10-26 7.85 8.25 7.85 8.18 150405
2023-10-27 8.18 8.27 8.03 8.15 109465
2023-10-30 8.26 8.40 8.26 8.32 115621
2023-10-31 8.30 8.67 8.30 8.62 138374
2023-11-01 8.64 8.74 8.42 8.53 125421
2023-11-02 9.29 10.47 9.24 10.29 380931
2023-11-03 10.48 10.77 10.41 10.65 378529
2023-11-06 10.79 11.02 10.72 10.87 189314
2023-11-07 10.76 10.84 10.62 10.66 147722
2023-11-08 10.72 10.86 10.64 10.72 180707
2023-11-09 10.85 10.93 10.64 10.70 185709
2023-11-10 10.70 10.82 10.65 10.80 133274
2023-11-13 10.80 10.83 10.65 10.70 367786
2023-11-14 11.07 11.43 10.95 11.26 319353
2023-11-15 11.22 11.44 11.22 11.32 257970
2023-11-16 11.26 11.43 11.18 11.43 287483
2023-11-17 11.53 11.67 11.35 11.35 268688
2023-11-20 11.40 11.40 11.21 11.30 286463
2023-11-21 11.23 11.35 11.18 11.20 182969
2023-11-22 11.30 11.46 11.24 11.32 151599
2023-11-24 11.42 11.54 11.38 11.50 95469
2023-11-27 11.48 11.53 11.35 11.50 161032
2023-11-28 11.47 11.55 11.39 11.50 110264
2023-11-29 11.48 11.51 11.31 11.44 164303
2023-11-30 11.49 11.60 11.41 11.44 183511
2023-12-01 11.36 12.24 11.36 12.10 396468
2023-12-04 12.04 12.24 12.04 12.19 179935
2023-12-05 12.07 12.10 11.86 12.02 152886
2023-12-06 12.06 12.26 11.91 12.22 355808
2023-12-07 12.25 12.80 12.12 12.36 786981
2023-12-08 12.42 12.57 12.26 12.38 279017
2023-12-11 12.47 12.48 12.28 12.40 173156
2023-12-12 12.40 12.40 12.16 12.30 184142
2023-12-13 12.31 12.69 12.12 12.59 436822
2023-12-14 12.82 13.00 12.65 12.67 309323
2023-12-15 12.79 12.94 12.65 12.70 465339
2023-12-18 12.82 12.88 12.63 12.82 211853
2023-12-19 12.87 13.17 12.87 13.01 256966
2023-12-20 13.09 13.10 12.78 12.80 285898
2023-12-21 12.93 13.26 12.86 13.19 191881
2023-12-22 13.28 13.55 13.20 13.53 340449
2023-12-26 13.61 13.87 13.52 13.79 287347
2023-12-27 13.81 13.91 13.47 13.64 657848
2023-12-28 13.66 13.85 13.66 13.81 210244
2023-12-29 13.75 13.86 13.67 13.71 231766
2024-01-02 13.96 14.34 13.76 14.12 459552
2024-01-03 14.60 14.60 14.09 14.11 555988
2024-01-04 14.27 14.44 14.13 14.32 367709
2024-01-05 14.39 14.72 14.31 14.50 516201
2024-01-08 14.61 14.85 14.52 14.80 609742
2024-01-09 14.75 14.80 14.47 14.50 419642
2024-01-10 14.46 14.64 14.21 14.25 436416
2024-01-11 14.43 14.59 14.18 14.29 940944
2024-01-12 14.36 14.47 13.69 14.08 699005
2024-01-16 14.63 14.63 13.96 13.97 508197
2024-01-17 13.71 14.03 13.65 13.79 634148
2024-01-18 13.85 14.15 13.82 14.12 572136
2024-01-19 14.53 14.82 14.19 14.58 1004332
2024-01-22 14.70 14.83 14.48 14.50 647425
2024-01-23 14.69 15.25 14.56 14.96 1357931
2024-01-24 15.14 15.19 14.68 14.71 516376
2024-01-25 14.79 14.95 14.68 14.77 634301
2024-01-26 14.85 14.87 14.62 14.67 1103202
2024-01-29 14.61 14.93 14.46 14.93 413632
2024-01-30 14.78 15.06 14.71 14.98 560318
2024-01-31 14.93 15.03 14.60 14.60 306074
2024-02-01 14.68 14.86 14.47 14.66 325131
2024-02-02 14.60 14.60 14.30 14.42 230475
2024-02-05 14.21 14.54 14.12 14.42 652611
2024-02-06 14.44 14.52 14.31 14.42 242337
2024-02-07 14.45 14.48 14.13 14.33 320801
2024-02-08 14.27 14.62 14.15 14.58 271121
2024-02-09 14.58 14.68 14.43 14.66 203348
2024-02-12 14.63 15.20 14.63 15.01 410556
2024-02-13 14.63 14.64 14.21 14.30 365405
2024-02-14 14.47 14.57 14.31 14.53 194806
2024-02-15 14.53 14.87 14.53 14.84 233846
2024-02-16 14.78 14.79 14.66 14.74 210883
2024-02-20 14.56 14.71 14.39 14.53 282259
2024-02-21 14.46 14.88 14.43 14.87 362346
2024-02-22 14.89 15.14 14.82 14.90 285596
2024-02-23 14.99 14.99 14.82 14.83 179282
2024-02-26 14.74 14.86 14.46 14.64 375138
2024-02-27 14.65 14.79 14.33 14.47 216505
2024-02-28 14.47 14.68 14.36 14.47 452956
2024-02-29 14.67 14.91 14.67 14.75 572582
2024-03-01 12.49 13.47 11.24 13.26 1439717
2024-03-04 13.27 13.39 12.88 12.99 646607
2024-03-05 13.00 13.36 12.88 13.27 397621
2024-03-06 13.33 13.33 12.86 13.00 581391
2024-03-07 13.13 13.32 13.13 13.28 405175
2024-03-08 13.51 13.61 13.19 13.22 278831
2024-03-11 13.22 13.32 13.09 13.29 209899
2024-03-12 13.29 13.38 13.13 13.23 467276
2024-03-13 13.15 13.33 13.15 13.28 340330
2024-03-14 13.18 13.20 12.97 13.06 252670
2024-03-15 13.01 13.21 13.01 13.08 498733
2024-03-18 13.10 13.14 12.98 13.06 493365
2024-03-19 13.00 13.32 13.00 13.23 453997
2024-03-20 13.21 13.81 13.08 13.72 609534
2024-03-21 13.75 13.97 13.71 13.92 307975
2024-03-22 13.91 14.03 13.73 13.75 237906
2024-03-25 13.90 14.01 13.86 13.93 222089
2024-03-26 13.93 13.99 13.71 13.77 333408
2024-03-27 13.86 14.14 13.86 14.13 312429
2024-03-28 14.16 14.39 14.13 14.32 304879
2024-04-01 14.36 14.36 14.06 14.22 275394
2024-04-02 14.12 14.34 14.08 14.33 213681
2024-04-03 14.25 14.86 14.25 14.84 467076
2024-04-04 15.05 15.37 14.87 14.95 496439
2024-04-05 14.90 15.04 14.78 14.89 277482
2024-04-08 15.02 15.15 14.90 15.05 520166
2024-04-09 15.15 15.51 15.07 15.26 441269
2024-04-10 14.91 15.00 14.52 14.58 281407
2024-04-11 14.55 14.55 14.26 14.50 261921
2024-04-12 14.50 14.58 14.19 14.34 170115
2024-04-15 14.34 14.57 14.22 14.33 382589
2024-04-16 14.26 14.66 14.07 14.60 478395
2024-04-17 14.65 14.76 14.23 14.24 288613
2024-04-18 14.27 14.58 14.07 14.14 267064
2024-04-19 14.07 14.53 14.07 14.52 443237
2024-04-22 14.51 14.75 14.36 14.70 280504
2024-04-23 14.71 15.06 14.62 15.00 309195
2024-04-24 14.96 15.26 14.82 15.25 340230
2024-04-25 14.98 15.33 14.91 15.26 293415
2024-04-26 15.31 15.65 15.18 15.53 235891
2024-04-29 15.62 15.84 15.42 15.44 243325
2024-04-30 15.36 15.47 15.13 15.24 183313
2024-05-01 15.27 15.55 15.04 15.22 383461
2024-05-02 15.49 15.62 15.28 15.49 224915
2024-05-03 14.98 14.98 12.56 13.57 1743190
2024-05-06 13.59 13.69 13.19 13.59 741334
2024-05-07 13.53 13.75 12.99 13.10 716390
2024-05-08 13.10 13.23 12.91 12.93 279339
2024-05-09 12.98 13.46 12.93 13.46 334787
2024-05-10 13.44 13.57 13.18 13.31 267285
2024-05-13 13.33 13.45 13.24 13.35 200483
2024-05-14 13.48 13.60 13.42 13.53 167075
2024-05-15 13.60 13.68 13.50 13.55 193023
2024-05-16 13.55 13.55 13.36 13.45 163010
2024-05-17 13.50 13.50 13.36 13.46 217264
2024-05-20 13.52 13.55 13.28 13.31 261788
2024-05-21 13.33 13.41 12.94 12.99 330993
2024-05-22 12.96 12.96 12.63 12.66 628856
2024-05-23 12.67 12.89 12.58 12.67 407879
2024-05-24 12.78 12.85 12.49 12.55 294065
2024-05-28 12.60 12.60 12.30 12.31 181049
2024-05-29 12.12 12.32 12.07 12.29 295973
2024-05-30 12.37 12.49 12.12 12.13 234860
2024-05-31 12.12 12.38 12.05 12.36 376615
2024-06-03 12.42 12.47 12.21 12.30 250278
2024-06-04 12.22 12.22 11.94 11.97 260411
2024-06-05 11.92 12.08 11.80 12.05 336931
2024-06-06 12.07 12.10 11.84 11.94 145472
2024-06-07 11.82 11.82 11.54 11.68 221282
2024-06-10 11.63 11.96 11.51 11.79 193985
2024-06-11 11.73 11.84 11.66 11.74 330461
2024-06-12 11.94 12.04 11.69 11.75 260784
2024-06-13 11.77 11.85 11.61 11.69 410315
2024-06-14 11.58 11.62 11.42 11.57 226404
2024-06-17 11.52 11.59 11.33 11.49 230325
2024-06-18 11.50 11.75 11.50 11.65 192698
2024-06-20 11.69 11.78 11.50 11.52 255695
2024-06-21 11.51 11.62 11.45 11.55 314720
2024-06-24 11.62 11.79 11.55 11.63 196215
2024-06-25 11.64 11.70 11.38 11.42 176884
2024-06-26 11.34 11.51 11.33 11.46 161925
2024-06-27 11.47 11.49 11.22 11.24 252048
2024-06-28 11.29 11.44 11.10 11.32 768273
2024-07-01 11.31 11.51 11.09 11.40 415108
2024-07-02 11.43 11.78 11.42 11.59 606454
2024-07-03 11.71 11.93 11.48 11.49 245348
2024-07-05 11.46 11.51 11.27 11.29 228864
2024-07-08 11.29 11.42 11.24 11.30 349577
2024-07-09 11.25 11.25 10.99 11.07 253940
2024-07-10 11.11 11.19 11.08 11.18 414079
2024-07-11 11.40 11.78 11.39 11.74 223905
2024-07-12 11.85 12.16 11.75 11.87 391044
2024-07-15 12.20 12.33 12.04 12.15 274698
2024-07-16 12.22 12.58 12.22 12.50 290075
2024-07-17 12.43 12.82 12.40 12.82 288418
2024-07-18 12.69 12.94 12.69 12.81 244097
2024-07-19 12.81 12.81 12.50 12.52 198453
2024-07-22 12.58 12.94 12.53 12.90 225794
2024-07-23 12.82 13.10 12.75 13.09 288373
2024-07-24 13.06 13.23 12.85 12.85 174737
2024-07-25 12.92 13.10 12.75 12.75 241426
2024-07-26 12.83 13.11 12.83 13.11 224581
2024-07-29 13.06 13.15 12.91 12.98 237065
2024-07-30 12.98 13.22 12.77 13.21 167375
2024-07-31 13.20 13.46 13.12 13.14 346293
2024-08-01 10.88 11.21 10.01 10.46 871616
2024-08-02 10.00 10.18 9.65 9.73 668613
2024-08-05 9.05 9.49 8.83 9.29 651938
2024-08-06 9.08 9.78 9.04 9.76 539670
2024-08-07 9.99 10.28 9.90 10.18 866843
2024-08-08 10.31 10.51 10.03 10.04 322801
2024-08-09 10.04 10.04 9.67 9.69 238768
2024-08-12 9.79 9.79 9.54 9.60 219818
2024-08-13 9.70 9.74 9.57 9.71 176427
2024-08-14 9.76 10.18 9.59 10.05 318163
2024-08-15 10.34 11.02 10.23 10.90 1394260
2024-08-16 10.80 11.32 10.79 11.00 1342617
2024-08-19 10.93 11.01 10.54 10.81 602010
2024-08-20 10.75 11.15 10.61 11.13 368884
2024-08-21 11.11 11.36 11.05 11.28 366843
2024-08-22 11.32 12.05 11.32 11.58 967841
2024-08-23 11.55 11.95 11.46 11.52 1318559
2024-08-26 11.59 11.88 11.46 11.72 435700
2024-08-27 11.60 11.67 11.31 11.49 564409
2024-08-28 11.38 11.48 11.15 11.38 367247
2024-08-29 11.50 11.86 11.47 11.71 305458
2024-08-30 11.69 11.99 11.69 11.80 481077
2024-09-03 11.60 11.82 11.56 11.59 490623
2024-09-04 11.60 11.60 11.31 11.35 244361
2024-09-05 11.47 11.48 11.33 11.39 343765
2024-09-06 11.36 11.46 11.09 11.16 646923
2024-09-09 11.19 11.26 10.98 10.99 270171
2024-09-10 10.98 11.25 10.81 11.20 445888
2024-09-11 11.13 11.13 10.48 10.91 400605
2024-09-12 10.93 10.97 10.70 10.91 269382
2024-09-13 11.00 11.26 10.99 11.18 222216
2024-09-16 11.17 11.35 11.09 11.29 269758
2024-09-17 11.31 11.57 11.26 11.44 295122
2024-09-18 11.42 11.92 11.27 11.54 280964
2024-09-19 11.95 12.44 11.71 12.38 794188
2024-09-20 12.30 12.45 11.96 11.98 781584
2024-09-23 12.00 12.18 11.59 11.66 196560
2024-09-24 11.73 11.99 11.73 11.92 269356
2024-09-25 11.93 11.93 11.65 11.90 315903
2024-09-26 12.02 12.18 11.84 11.84 315644
2024-09-27 11.98 12.03 11.57 11.60 207660
2024-09-30 11.55 11.65 11.35 11.51 187991
2024-10-01 11.63 11.75 11.50 11.55 223161
2024-10-02 11.44 11.72 11.23 11.23 189415
2024-10-03 11.20 11.30 10.97 10.97 189381
2024-10-04 11.18 11.42 11.05 11.41 210882
2024-10-07 11.34 11.48 11.26 11.45 349479
2024-10-08 11.44 11.62 11.29 11.54 412778
2024-10-09 11.62 11.98 11.57 11.62 440995
2024-10-10 11.47 11.69 11.41 11.43 233213
2024-10-11 11.44 11.83 11.44 11.75 181615
2024-10-14 11.72 12.06 11.58 12.04 167948
2024-10-15 12.02 12.25 11.93 12.05 310540
2024-10-16 12.22 12.22 11.87 11.90 225185
2024-10-17 11.90 12.31 11.90 12.30 408625
2024-10-18 12.35 12.37 12.05 12.10 188514
2024-10-21 12.11 12.16 11.79 11.88 223594
2024-10-22 11.92 12.01 11.74 11.79 160474
2024-10-23 11.74 11.83 11.44 11.65 165233
2024-10-24 11.65 11.65 11.50 11.63 116206
2024-10-25 11.73 11.86 11.51 11.54 119741
2024-10-28 11.58 11.88 11.58 11.69 156037
2024-10-29 11.58 11.75 11.49 11.50 209542
2024-10-30 11.45 11.60 11.40 11.44 176853
2024-10-31 11.50 11.69 11.34 11.34 166554
2024-11-01 11.44 11.48 11.21 11.31 219189
2024-11-04 11.29 11.50 11.20 11.22 162547
2024-11-05 11.22 11.42 11.22 11.35 173154
2024-11-06 12.20 12.49 11.97 12.24 387580
2024-11-07 12.21 12.21 11.76 11.77 224908
2024-11-08 11.71 11.95 11.67 11.76 217456
2024-11-11 11.82 12.08 11.82 12.00 235034
2024-11-12 11.80 11.80 11.11 11.53 351925
2024-11-13 11.61 12.41 11.59 12.18 373669
2024-11-14 12.13 12.39 12.10 12.26 292757
2024-11-15 12.33 12.55 12.12 12.29 399758
2024-11-18 12.28 12.43 12.19 12.35 343563
2024-11-19 12.23 12.69 12.23 12.56 618111
2024-11-20 12.52 13.09 12.51 12.99 554493
2024-11-21 13.00 13.22 12.64 13.00 326420
2024-11-22 12.95 13.24 12.78 13.20 429112
2024-11-25 13.30 13.72 13.27 13.58 331670
2024-11-26 13.47 13.78 13.34 13.64 288942
2024-11-27 13.64 13.90 13.40 13.50 308604
2024-11-29 13.64 13.73 13.53 13.57 159393
2024-12-02 13.26 13.67 12.95 13.60 316667
2024-12-03 13.64 16.01 13.44 14.46 1450580
2024-12-04 14.24 14.84 14.22 14.69 713870
2024-12-05 14.59 14.77 14.45 14.65 422331
2024-12-06 14.54 14.81 14.54 14.68 399273
2024-12-09 17.58 17.61 17.34 17.36 10267888
2024-12-10 17.40 17.44 17.30 17.33 6344802
2024-12-11 17.34 17.37 17.27 17.28 6062088
2024-12-12 17.30 17.38 17.26 17.26 3401876
2024-12-13 17.28 17.31 17.26 17.28 2510203
2024-12-16 17.27 17.34 17.27 17.32 1335201
2024-12-17 17.32 17.40 17.31 17.33 2232546
2024-12-18 17.32 17.35 17.23 17.23 2658195
2024-12-19 17.30 17.32 17.25 17.27 3130181
2024-12-20 17.27 17.34 17.25 17.27 1442142
2024-12-23 17.28 17.31 17.26 17.31 1181550
2024-12-24 17.35 17.44 17.28 17.44 278561
2024-12-26 17.41 17.44 17.32 17.43 272754
2024-12-27 17.37 17.48 17.36 17.40 280523
2024-12-30 17.38 17.52 17.36 17.48 613246
2024-12-31 17.50 17.56 17.46 17.47 508595
2025-01-02 17.50 17.50 17.38 17.46 1250267
2025-01-03 17.47 17.47 17.41 17.43 711452
2025-01-06 17.48 17.54 17.41 17.52 1088569
2025-01-07 17.50 17.62 17.50 17.62 317673
2025-01-08 17.61 17.65 17.51 17.54 1690131
2025-01-10 17.41 17.57 17.41 17.53 895635
2025-01-13 17.49 17.56 17.48 17.55 972299
2025-01-14 17.59 17.60 17.54 17.56 576378
2025-01-15 17.60 17.71 17.55 17.57 524692
2025-01-16 17.56 17.61 17.52 17.54 488888
2025-01-17 17.57 17.60 17.50 17.56 905479
2025-01-21 17.75 17.78 17.74 17.77 2528049
2025-01-22 17.76 17.81 17.75 17.76 443020
2025-01-23 17.77 17.79 17.75 17.78 401545
2025-01-24 17.78 17.80 17.75 17.77 517433
2025-01-27 17.78 17.80 17.76 17.78 401634
2025-01-28 17.77 17.81 17.77 17.81 269299
2025-01-29 17.78 17.81 17.75 17.75 839562
2025-01-30 17.77 17.80 17.75 17.77 245845
2025-01-31 17.78 17.80 17.73 17.74 472867
2025-02-03 17.65 17.71 17.53 17.66 1435453
2025-02-04 17.67 17.81 17.66 17.73 541829
2025-02-05 17.78 17.80 17.70 17.74 520824
2025-02-06 17.80 17.80 17.70 17.72 559485
2025-02-07 17.73 17.75 17.72 17.72 322861
2025-02-10 17.74 17.79 17.73 17.76 286837
2025-02-11 17.77 17.79 17.75 17.75 352327
2025-02-12 17.75 17.79 17.73 17.77 520009
2025-02-13 17.80 17.81 17.76 17.79 1488641
2025-02-14 17.83 17.83 17.80 17.82 703548
2025-02-18 17.80 17.85 17.80 17.82 529355
2025-02-19 17.81 17.86 17.81 17.83 329961
2025-02-20 17.82 17.86 17.82 17.82 413531
2025-02-21 17.86 17.86 17.83 17.83 256684
2025-02-24 17.85 17.85 17.83 17.83 285701
2025-02-25 17.86 17.86 17.83 17.84 846520
2025-02-26 17.84 17.86 17.83 17.83 295883
2025-02-27 17.84 17.86 17.83 17.83 436397
2025-02-28 17.84 17.88 17.84 17.86 297056
2025-03-03 17.86 17.87 17.84 17.85 684931
2025-03-04 17.85 17.87 17.83 17.83 626832
2025-03-05 17.84 17.88 17.82 17.87 1400649
2025-03-06 17.88 17.89 17.84 17.85 2850044
2025-03-07 17.87 17.88 17.85 17.87 628865
2025-03-10 17.85 17.88 17.83 17.83 391040
2025-03-11 17.85 17.89 17.83 17.86 453359
2025-03-12 17.87 17.88 17.86 17.87 106971

Explore More About PTVE

Coins representing dividend payouts and trends

PTVE Dividend History

Discover Pactiv Evergreen 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

PTVE Stock Split History

Discover Pactiv Evergreen 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

PTVE Historical Prices

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