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

VNT Historical Prices

Summary

Key Stock Metrics

27.22

(April 7, 2025)

52-Week Low

43.88

(September 19, 2025)

52-Week High

45.62

(April 1, 2024)

All-Time High

42.89

(October 24, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2020-10-09 32.50 32.90 27.85 28.11 19985326
2020-10-12 28.27 29.00 27.62 27.85 6532629
2020-10-13 28.29 28.42 26.36 26.76 4937341
2020-10-14 26.80 28.20 26.43 28.01 7992242
2020-10-15 27.34 28.11 26.51 27.75 7194620
2020-10-16 28.11 28.95 27.63 28.26 11035047
2020-10-19 28.30 28.56 27.76 28.25 4852713
2020-10-20 28.30 28.88 28.10 28.44 4868771
2020-10-21 28.37 29.00 28.05 28.55 3868977
2020-10-22 28.68 29.91 28.65 29.86 5510906
2020-10-23 29.60 30.49 29.51 30.29 5701872
2020-10-26 30.26 30.31 29.25 29.49 4594200
2020-10-27 29.50 29.53 28.26 28.66 3144115
2020-10-28 28.16 29.23 27.95 28.26 3398035
2020-10-29 29.12 29.48 28.14 28.28 3320736
2020-10-30 28.15 28.75 27.63 28.74 2948265
2020-11-02 28.91 29.96 28.83 29.96 2303293
2020-11-03 30.00 30.50 29.43 29.81 1518485
2020-11-04 29.60 30.23 29.21 29.50 2307803
2020-11-05 29.56 30.08 29.08 29.35 2331148
2020-11-06 29.04 29.39 28.10 28.94 2295220
2020-11-09 30.19 31.07 28.50 28.54 3059294
2020-11-10 28.50 29.10 28.15 28.26 3128508
2020-11-11 28.60 29.23 28.60 29.01 2961287
2020-11-12 29.31 29.45 28.10 28.54 2002580
2020-11-13 28.61 28.98 28.29 28.57 1764345
2020-11-16 28.75 29.30 28.50 29.11 1572313
2020-11-17 29.43 30.88 28.96 30.64 4329275
2020-11-18 30.67 32.23 30.25 31.19 4008732
2020-11-19 30.95 31.39 30.14 30.72 1438423
2020-11-20 30.54 31.49 30.23 31.18 1956567
2020-11-23 31.16 32.00 30.80 31.80 1623142
2020-11-24 32.23 32.96 31.97 32.76 1857693
2020-11-25 32.55 33.83 32.50 33.66 3303435
2020-11-27 33.54 34.34 33.36 34.09 610394
2020-11-30 34.20 34.37 32.19 33.17 3411806
2020-12-01 33.17 33.82 32.81 33.00 2161977
2020-12-02 32.96 33.46 32.71 33.09 1191774
2020-12-03 33.05 33.60 32.96 33.18 1146716
2020-12-04 32.98 33.53 32.78 33.07 1358137
2020-12-07 33.31 33.42 32.30 32.51 2353374
2020-12-08 32.55 32.77 31.60 32.00 1424111
2020-12-09 31.99 32.45 31.36 31.96 2818525
2020-12-10 31.65 32.09 31.22 31.91 1614405
2020-12-11 31.97 32.00 30.13 31.18 2042816
2020-12-14 31.58 32.43 31.17 32.25 2477581
2020-12-15 32.26 33.04 31.92 32.78 1653367
2020-12-16 32.73 33.22 32.39 32.69 2243745
2020-12-17 32.75 33.69 32.68 33.50 1099015
2020-12-18 33.75 34.43 33.33 33.91 3498489
2020-12-21 33.52 34.27 32.92 34.17 2075683
2020-12-22 34.23 34.55 33.69 34.04 1802791
2020-12-23 34.35 34.35 33.94 34.15 1190324
2020-12-24 34.18 34.40 33.84 33.97 772562
2020-12-28 34.02 34.70 33.06 33.38 1308012
2020-12-29 33.17 33.59 32.32 32.68 1296776
2020-12-30 32.65 33.00 32.65 32.86 409899
2020-12-31 33.05 33.50 32.85 33.40 944988
2021-01-04 33.60 34.00 32.62 33.21 1886141
2021-01-05 33.33 33.33 32.30 33.05 2234822
2021-01-06 33.13 34.19 33.13 33.58 1553984
2021-01-07 33.85 35.22 33.61 34.22 2504629
2021-01-08 34.18 35.09 34.06 34.82 1441080
2021-01-11 34.39 34.95 34.34 34.74 759892
2021-01-12 34.55 34.87 33.73 33.99 1183141
2021-01-13 34.28 35.19 33.38 34.39 5848262
2021-01-14 35.41 36.24 35.00 35.90 20377259
2021-01-15 36.00 36.77 35.09 35.10 13379355
2021-01-19 35.28 35.63 33.78 34.06 6681433
2021-01-20 34.41 34.49 33.14 34.06 4216414
2021-01-21 34.23 34.65 33.53 33.92 3290380
2021-01-22 33.82 34.52 33.26 33.81 2514778
2021-01-25 33.97 34.26 33.36 34.26 1662176
2021-01-26 34.25 34.62 33.84 34.08 1644687
2021-01-27 33.22 33.36 31.58 32.36 4447499
2021-01-28 32.62 33.82 31.83 32.79 2710977
2021-01-29 32.79 33.11 32.09 32.43 2152176
2021-02-01 33.03 33.47 31.95 33.05 3129016
2021-02-02 33.31 34.44 33.14 33.87 1464404
2021-02-03 34.12 34.74 33.65 33.69 2521875
2021-02-04 33.77 34.42 33.58 34.23 954521
2021-02-05 34.49 34.73 34.16 34.35 1675876
2021-02-08 34.34 34.96 34.05 34.70 2770494
2021-02-09 34.54 34.83 33.56 34.20 1867579
2021-02-10 34.38 34.52 33.21 33.51 1816288
2021-02-11 33.00 35.04 33.00 33.93 3893834
2021-02-12 33.95 34.22 33.26 34.11 1324219
2021-02-16 33.99 34.37 32.91 32.93 2031884
2021-02-17 32.82 33.13 32.06 32.79 1777325
2021-02-18 32.56 32.72 31.80 31.91 2080269
2021-02-19 32.05 32.47 31.08 31.36 1936511
2021-02-22 31.00 31.56 30.70 30.81 1908644
2021-02-23 30.46 31.93 30.21 31.76 1464156
2021-02-24 31.55 32.54 31.41 32.42 1240860
2021-02-25 32.49 33.11 31.75 31.91 1604159
2021-02-26 31.91 32.24 31.16 31.40 1318520
2021-03-01 31.70 32.47 31.63 32.26 789191
2021-03-02 32.16 32.21 31.32 31.60 930796
2021-03-03 31.58 31.82 30.49 30.50 1779158
2021-03-04 30.54 31.18 29.87 30.91 3272199
2021-03-05 31.25 32.19 31.10 32.02 2089390
2021-03-08 31.90 32.18 31.51 31.66 1725209
2021-03-09 31.99 32.28 31.01 31.06 2735116
2021-03-10 31.23 31.33 30.49 30.94 1775821
2021-03-11 31.04 31.89 30.73 30.87 2327692
2021-03-12 31.18 31.26 30.62 31.08 2222626
2021-03-15 31.12 31.45 30.01 30.85 3804362
2021-03-16 30.81 31.20 30.26 30.83 1969719
2021-03-17 30.81 31.89 30.76 31.81 1777104
2021-03-18 31.71 32.29 31.54 31.94 1671064
2021-03-19 31.89 32.26 31.52 32.12 30134791
2021-03-22 32.12 32.36 31.36 32.17 2328739
2021-03-23 32.45 32.45 30.98 31.15 1430932
2021-03-24 31.03 31.42 30.65 30.80 2102495
2021-03-25 30.78 31.25 30.65 31.05 1952406
2021-03-26 31.36 31.55 30.88 31.22 1716106
2021-03-29 31.07 31.46 30.47 30.53 1208885
2021-03-30 30.39 30.72 30.25 30.51 2026896
2021-03-31 30.60 30.61 30.11 30.27 1609511
2021-04-01 30.59 31.08 30.30 31.08 1380811
2021-04-05 31.28 31.52 31.00 31.43 883745
2021-04-06 31.41 31.56 31.04 31.15 1201706
2021-04-07 31.01 31.28 30.23 30.44 1341519
2021-04-08 30.40 30.73 30.38 30.62 1213627
2021-04-09 30.52 30.75 30.24 30.75 1449557
2021-04-12 30.89 31.50 30.44 31.33 1341587
2021-04-13 31.16 31.65 30.60 31.32 994532
2021-04-14 31.05 31.51 30.87 31.30 680287
2021-04-15 31.46 31.81 31.08 31.29 769032
2021-04-16 31.22 31.86 30.70 31.53 990464
2021-04-19 31.58 31.88 31.27 31.59 997368
2021-04-20 31.43 31.81 30.77 30.95 1103065
2021-04-21 30.85 31.17 30.51 30.60 1279817
2021-04-22 30.79 31.47 30.58 31.33 1397362
2021-04-23 31.35 31.49 31.05 31.32 695806
2021-04-26 31.61 31.77 31.11 31.32 1189037
2021-04-27 31.29 31.81 30.68 31.69 1140277
2021-04-28 31.79 32.00 31.39 31.89 850225
2021-04-29 31.96 32.29 31.65 32.15 1177917
2021-04-30 31.86 31.93 31.25 31.34 807475
2021-05-03 31.65 32.17 31.36 31.78 1147870
2021-05-04 31.55 31.79 31.11 31.78 662958
2021-05-05 32.00 31.91 31.33 31.70 689295
2021-05-06 32.80 33.50 32.24 33.11 2726944
2021-05-07 33.51 34.90 33.00 34.77 1574019
2021-05-10 34.75 34.83 34.26 34.48 1229348
2021-05-11 34.10 34.62 33.88 34.10 1196576
2021-05-12 34.10 34.48 33.43 33.49 710651
2021-05-13 33.51 34.00 32.89 33.40 1468056
2021-05-14 33.76 34.15 33.41 33.99 843829
2021-05-17 34.07 34.32 33.82 34.13 729951
2021-05-18 34.15 34.51 33.87 33.93 831261
2021-05-19 33.52 34.10 33.11 33.99 793592
2021-05-20 34.53 34.78 34.10 34.72 1597316
2021-05-21 34.89 35.00 34.41 34.51 1177968
2021-05-24 34.54 35.00 34.37 34.64 1056992
2021-05-25 34.67 35.12 34.67 34.72 1655352
2021-05-26 35.00 35.28 34.56 35.17 2258641
2021-05-27 35.11 35.37 34.58 35.19 1637970
2021-05-28 34.86 35.33 34.35 35.08 929118
2021-06-01 35.16 35.37 34.80 35.08 1607209
2021-06-02 35.09 35.22 34.36 34.60 1102058
2021-06-03 34.15 34.54 33.63 34.00 980677
2021-06-04 33.97 34.40 33.88 34.36 791732
2021-06-07 34.38 34.56 33.68 33.87 1989605
2021-06-08 33.92 34.50 33.79 34.38 982127
2021-06-09 34.59 34.90 34.20 34.48 807320
2021-06-10 34.52 35.17 34.51 35.11 1709440
2021-06-11 35.18 35.23 34.56 34.85 1032312
2021-06-14 34.88 34.97 33.71 33.76 1128902
2021-06-15 33.79 34.07 33.46 33.47 2198095
2021-06-16 33.42 33.90 33.01 33.82 4703734
2021-06-17 33.95 34.02 33.16 33.26 953038
2021-06-18 32.82 33.31 32.47 33.17 3315593
2021-06-21 33.24 33.60 33.05 33.14 1144612
2021-06-22 33.01 33.11 32.68 32.97 659730
2021-06-23 32.97 33.48 32.76 32.81 772029
2021-06-24 32.92 33.07 32.44 32.77 1191158
2021-06-25 32.79 32.94 32.48 32.77 4445761
2021-06-28 32.80 32.95 32.25 32.46 1049402
2021-06-29 32.72 32.72 32.31 32.43 707477
2021-06-30 32.33 32.82 32.23 32.58 661779
2021-07-01 32.67 32.80 32.41 32.46 749988
2021-07-02 32.50 32.84 32.35 32.70 826164
2021-07-06 32.71 32.96 32.15 32.31 1945434
2021-07-07 32.20 32.41 32.06 32.20 766071
2021-07-08 32.88 32.88 31.76 31.89 746742
2021-07-09 31.88 32.42 31.88 32.39 616986
2021-07-12 32.29 32.53 32.14 32.24 642645
2021-07-13 32.13 32.22 31.63 31.66 583242
2021-07-14 31.74 32.10 31.61 32.06 718702
2021-07-15 31.93 32.03 31.41 31.46 667752
2021-07-16 31.67 31.83 31.05 31.14 1064908
2021-07-19 31.11 31.51 30.42 31.08 2172496
2021-07-20 31.37 32.76 31.15 32.34 1419572
2021-07-21 32.39 32.86 32.21 32.60 655488
2021-07-22 32.56 32.72 32.37 32.60 717468
2021-07-23 32.73 32.91 32.51 32.87 445514
2021-07-26 32.82 32.87 32.20 32.68 477835
2021-07-27 32.36 32.74 31.90 32.05 594288
2021-07-28 32.23 32.24 31.56 31.61 620707
2021-07-29 31.83 32.26 31.69 32.00 819899
2021-07-30 31.71 32.66 31.67 32.35 656241
2021-08-02 32.68 32.79 32.26 32.31 690456
2021-08-03 32.30 32.58 32.10 32.52 540097
2021-08-04 32.45 32.56 32.08 32.18 363808
2021-08-05 32.11 32.50 32.11 32.30 491792
2021-08-06 33.68 34.20 33.26 33.42 1158574
2021-08-09 33.50 33.77 32.92 33.61 893097
2021-08-10 33.52 33.93 33.52 33.74 854777
2021-08-11 33.93 34.48 33.69 34.47 698237
2021-08-12 34.55 34.78 34.24 34.35 658722
2021-08-13 34.15 34.38 34.05 34.24 341868
2021-08-16 34.06 34.62 33.89 34.37 590211
2021-08-17 34.39 34.48 33.63 33.83 509722
2021-08-18 33.83 34.16 33.70 33.93 1063332
2021-08-19 33.49 34.12 33.49 34.03 1174802
2021-08-20 34.00 34.55 33.99 34.44 935325
2021-08-23 34.55 34.81 34.45 34.78 1119928
2021-08-24 34.92 35.17 34.73 35.10 875615
2021-08-25 35.16 35.69 35.02 35.68 849273
2021-08-26 35.68 35.85 35.48 35.51 736857
2021-08-27 35.46 36.36 35.46 36.18 1301923
2021-08-30 36.19 36.52 36.00 36.41 1903078
2021-08-31 36.45 36.50 35.99 36.35 1279646
2021-09-01 36.37 36.70 36.20 36.68 1232543
2021-09-02 36.70 36.85 36.16 36.77 850679
2021-09-03 36.69 37.08 36.63 36.85 843184
2021-09-07 36.83 36.92 36.68 36.68 683767
2021-09-08 36.50 36.56 36.11 36.40 976055
2021-09-09 36.38 36.63 36.14 36.26 657318
2021-09-10 36.45 36.80 36.04 36.27 1011389
2021-09-13 36.59 36.76 36.29 36.56 758853
2021-09-14 36.78 36.78 36.01 36.12 1137150
2021-09-15 36.14 36.53 35.83 36.48 669879
2021-09-16 36.44 36.48 35.83 35.89 799572
2021-09-17 35.73 35.78 35.07 35.14 1773029
2021-09-20 34.66 34.81 33.87 34.03 1275950
2021-09-21 34.16 34.20 33.22 33.42 1291750
2021-09-22 33.58 34.43 33.58 34.20 1145129
2021-09-23 34.32 34.58 34.16 34.44 1006413
2021-09-24 34.36 35.01 34.05 34.88 842519
2021-09-27 34.85 35.20 34.75 34.85 517562
2021-09-28 34.63 34.81 34.43 34.46 864946
2021-09-29 34.50 34.77 34.30 34.40 686861
2021-09-30 34.51 34.53 33.57 33.60 887233
2021-10-01 33.93 34.25 33.44 34.04 595595
2021-10-04 34.01 34.12 33.28 33.73 1257258
2021-10-05 33.70 34.05 33.46 33.83 962677
2021-10-06 33.55 33.74 32.96 33.29 636895
2021-10-07 33.51 34.01 33.51 33.69 460749
2021-10-08 33.67 34.01 33.38 33.78 737701
2021-10-11 33.50 33.61 32.54 32.58 714358
2021-10-12 32.60 33.02 32.45 32.79 1058664
2021-10-13 32.98 34.07 32.94 33.29 1213022
2021-10-14 33.60 34.01 33.60 33.99 768580
2021-10-15 34.18 34.40 33.90 34.11 787276
2021-10-18 34.00 34.29 33.82 33.94 641420
2021-10-19 34.00 34.37 34.00 34.20 720668
2021-10-20 34.32 34.40 34.12 34.36 475402
2021-10-21 34.38 34.59 34.16 34.44 542064
2021-10-22 34.38 34.56 34.28 34.34 422793
2021-10-25 34.50 34.64 34.14 34.20 721146
2021-10-26 34.26 34.61 33.81 33.82 646633
2021-10-27 33.69 34.10 33.30 33.36 748854
2021-10-28 33.52 33.66 33.18 33.54 864135
2021-10-29 33.52 34.05 33.40 33.83 1164023
2021-11-01 33.85 34.30 33.82 34.08 1249287
2021-11-02 34.22 34.51 34.16 34.40 722866
2021-11-03 34.39 34.62 34.23 34.41 1418907
2021-11-04 34.00 34.17 32.67 32.75 1616905
2021-11-05 33.13 33.68 32.93 33.55 1185491
2021-11-08 33.79 34.05 33.07 33.34 966929
2021-11-09 33.35 33.93 33.35 33.71 792262
2021-11-10 33.53 34.02 33.46 33.58 1070870
2021-11-11 33.50 33.70 32.92 32.96 1009360
2021-11-12 33.15 33.71 32.98 33.61 903571
2021-11-15 33.74 33.82 33.26 33.32 934111
2021-11-16 33.42 34.01 33.36 33.49 856955
2021-11-17 33.37 33.63 33.29 33.51 628025
2021-11-18 33.64 33.80 33.13 33.47 815464
2021-11-19 33.45 34.22 33.35 33.95 2427535
2021-11-22 34.03 34.19 33.50 33.51 1136900
2021-11-23 33.50 33.52 32.94 33.39 896787
2021-11-24 33.19 33.50 33.02 33.31 774400
2021-11-26 32.80 32.95 32.11 32.47 949423
2021-11-29 32.75 32.88 31.93 32.03 890630
2021-11-30 31.78 31.96 31.40 31.49 1543977
2021-12-01 31.89 31.89 30.39 30.39 1872805
2021-12-02 30.48 31.23 30.39 31.03 1560199
2021-12-03 31.28 31.50 30.23 30.64 1736028
2021-12-06 30.99 32.10 30.94 31.66 1451003
2021-12-07 32.00 32.32 31.87 31.91 953853
2021-12-08 31.91 32.31 31.72 31.79 1116882
2021-12-09 31.55 31.79 31.22 31.24 796100
2021-12-10 31.25 31.55 30.77 30.81 1009004
2021-12-13 30.70 31.01 30.25 30.50 1191945
2021-12-14 30.38 30.80 30.23 30.37 1520771
2021-12-15 30.33 30.74 30.20 30.56 1352385
2021-12-16 30.74 31.14 30.26 30.30 828860
2021-12-17 30.20 30.48 29.88 29.99 2442484
2021-12-20 29.61 29.81 28.55 28.97 1178542
2021-12-21 29.16 30.07 29.10 29.71 2063259
2021-12-22 29.94 30.34 29.70 30.14 1799726
2021-12-23 30.33 30.61 30.06 30.36 1735534
2021-12-27 30.47 30.84 30.44 30.71 1114485
2021-12-28 30.67 31.05 30.67 30.85 852311
2021-12-29 31.00 31.31 30.85 31.28 1896793
2021-12-30 31.23 31.46 30.88 30.89 847636
2021-12-31 30.89 31.10 30.68 30.73 864121
2022-01-03 30.73 30.87 30.22 30.53 1311229
2022-01-04 30.85 31.27 30.73 30.99 2239608
2022-01-05 30.96 31.30 30.65 30.67 1574123
2022-01-06 30.73 31.09 30.61 30.93 1075381
2022-01-07 30.90 31.08 30.06 30.58 2093906
2022-01-10 30.31 30.64 29.66 30.31 1807366
2022-01-11 30.42 30.61 30.06 30.60 2235757
2022-01-12 30.76 30.77 30.03 30.41 2066721
2022-01-13 30.50 30.85 30.40 30.49 1415074
2022-01-14 30.21 30.37 29.51 30.00 1337574
2022-01-18 29.62 29.98 29.45 29.78 1391957
2022-01-19 29.93 30.22 29.41 29.43 1177110
2022-01-20 29.57 29.77 28.78 28.81 860303
2022-01-21 28.74 28.80 28.24 28.27 1233504
2022-01-24 27.90 28.84 27.66 28.67 2280963
2022-01-25 28.21 28.37 27.09 27.59 2084574
2022-01-26 27.71 28.00 26.83 27.01 1421077
2022-01-27 27.11 27.46 26.41 27.21 1824662
2022-01-28 27.28 27.65 26.71 27.59 1817231
2022-01-31 27.59 28.13 27.37 28.11 2117279
2022-02-01 28.21 28.44 27.73 28.00 1307002
2022-02-02 27.98 28.40 27.87 28.32 1182410
2022-02-03 28.06 28.11 26.95 27.04 1622951
2022-02-04 26.80 27.19 26.31 26.99 1274673
2022-02-07 27.06 27.15 26.53 26.72 1319097
2022-02-08 26.81 27.49 26.81 27.42 1640434
2022-02-09 27.67 27.84 27.49 27.59 747526
2022-02-10 27.15 28.12 27.06 27.83 1774912
2022-02-11 27.93 28.13 27.29 27.52 1021544
2022-02-14 27.54 27.79 27.34 27.45 1124585
2022-02-15 27.62 28.24 27.59 28.21 1234551
2022-02-16 28.03 28.31 27.74 28.16 1275837
2022-02-17 28.00 28.15 24.20 24.73 5142890
2022-02-18 24.17 25.42 24.05 24.48 4722023
2022-02-22 24.80 25.55 24.51 24.93 6468167
2022-02-23 24.93 25.19 23.74 23.74 2394874
2022-02-24 23.06 24.12 22.91 24.00 3304054
2022-02-25 23.88 24.40 23.23 24.21 3861146
2022-02-28 23.95 24.31 23.36 24.30 2154264
2022-03-01 24.13 24.38 23.24 23.42 1968572
2022-03-02 23.63 24.38 23.60 24.13 2587434
2022-03-03 24.24 24.51 23.90 24.26 1950322
2022-03-04 23.90 24.05 23.45 23.90 3363527
2022-03-07 23.82 24.01 22.57 22.57 2317100
2022-03-08 22.53 22.67 21.95 22.21 3468044
2022-03-09 22.94 23.50 22.69 23.40 2353148
2022-03-10 23.05 23.15 22.50 22.87 1853234
2022-03-11 23.14 23.30 22.92 23.00 1876724
2022-03-14 23.00 23.37 22.58 22.72 1538310
2022-03-15 22.74 22.96 22.27 22.50 2281534
2022-03-16 22.66 23.63 22.66 23.62 2168679
2022-03-17 23.33 24.08 23.29 23.98 1574646
2022-03-18 23.88 24.51 23.76 24.48 2110305
2022-03-21 24.48 24.57 23.73 24.36 2128527
2022-03-22 24.55 24.98 24.40 24.49 1498434
2022-03-23 24.14 24.65 24.00 24.10 1362772
2022-03-24 24.16 24.30 23.95 24.17 1150589
2022-03-25 24.34 24.76 24.26 24.66 2397542
2022-03-28 24.51 24.71 24.22 24.54 912898
2022-03-29 24.89 25.17 24.69 25.04 1464400
2022-03-30 24.96 25.36 24.78 25.08 1529920
2022-03-31 24.92 25.72 24.82 25.39 2567635
2022-04-01 25.45 25.70 24.76 25.05 2008827
2022-04-04 25.02 25.47 24.79 25.39 1383216
2022-04-05 25.35 25.46 24.94 25.09 1479168
2022-04-06 24.79 24.90 24.29 24.57 1367855
2022-04-07 24.42 24.94 24.26 24.78 1088796
2022-04-08 24.67 25.17 24.57 25.00 1341381
2022-04-11 24.99 25.38 24.86 24.97 1285337
2022-04-12 25.16 25.42 24.55 24.65 931393
2022-04-13 24.74 25.08 24.53 25.01 898124
2022-04-14 24.86 25.34 24.86 25.02 1011468
2022-04-18 24.98 25.47 24.98 25.17 1208991
2022-04-19 25.15 26.07 25.15 26.00 1331740
2022-04-20 26.32 26.71 26.18 26.61 1315998
2022-04-21 26.70 26.74 26.12 26.41 1683096
2022-04-22 26.18 26.42 25.95 25.97 1697903
2022-04-25 25.86 26.47 25.21 26.46 2038519
2022-04-26 26.11 26.16 25.62 25.64 1517309
2022-04-27 25.59 25.81 25.03 25.66 1404520
2022-04-28 25.96 26.40 25.36 26.23 5290293
2022-04-29 26.07 26.53 25.56 25.62 1194234
2022-05-02 25.37 25.93 25.11 25.62 1239791
2022-05-03 25.54 26.14 25.52 25.99 1275789
2022-05-04 25.97 27.00 25.78 26.91 2240359
2022-05-05 27.09 27.90 26.87 27.22 1794638
2022-05-06 27.39 27.62 26.74 26.99 1354410
2022-05-09 26.66 26.93 26.12 26.67 1221736
2022-05-10 26.78 26.82 25.67 25.88 1424727
2022-05-11 25.76 26.44 25.64 25.93 1261013
2022-05-12 25.76 26.12 25.36 25.92 1567022
2022-05-13 26.00 26.94 26.00 26.77 1522631
2022-05-16 26.75 27.27 26.58 26.90 973246
2022-05-17 27.35 28.00 27.29 27.90 1114637
2022-05-18 27.57 28.06 27.27 27.30 1214044
2022-05-19 27.05 28.12 27.05 28.02 1831571
2022-05-20 28.18 28.32 27.40 28.11 2724440
2022-05-23 28.28 28.45 27.71 28.01 1443722
2022-05-24 27.74 27.84 27.25 27.60 898313
2022-05-25 27.39 27.58 26.62 26.70 1593307
2022-05-26 27.47 27.75 27.10 27.31 3083667
2022-05-27 27.45 27.66 27.29 27.57 1503928
2022-05-31 27.43 27.50 26.64 26.80 1846942
2022-06-01 27.06 27.30 26.57 27.09 1171346
2022-06-02 27.09 27.68 27.00 27.53 964290
2022-06-03 27.28 27.36 26.52 26.72 631716
2022-06-06 26.95 27.13 26.82 26.99 1093903
2022-06-07 26.62 26.83 25.92 26.83 1074993
2022-06-08 26.83 27.01 26.20 26.49 940511
2022-06-09 26.34 26.86 26.05 26.07 965712
2022-06-10 25.58 25.82 24.88 24.89 905774
2022-06-13 24.23 24.34 23.39 23.53 1281432
2022-06-14 23.72 23.77 22.88 23.19 1126501
2022-06-15 23.25 23.85 23.04 23.50 1519620
2022-06-16 23.06 23.21 22.00 22.16 1357307
2022-06-17 22.34 23.16 22.17 22.89 4732144
2022-06-21 23.30 23.70 22.89 23.54 1329372
2022-06-22 23.17 23.97 23.08 23.50 1274615
2022-06-23 23.49 23.53 22.97 23.29 904085
2022-06-24 23.51 23.73 23.17 23.37 2316903
2022-06-27 23.60 23.69 23.16 23.20 980781
2022-06-28 23.33 23.56 22.97 23.09 1130257
2022-06-29 23.20 23.36 22.88 23.12 998964
2022-06-30 22.82 23.22 22.56 22.99 1120783
2022-07-01 22.99 23.42 22.70 23.01 1834814
2022-07-05 22.74 22.82 21.94 22.56 2170317
2022-07-06 22.41 22.53 21.77 22.02 1361558
2022-07-07 22.07 22.72 21.93 22.55 1164522
2022-07-08 22.61 22.61 22.11 22.32 1048745
2022-07-11 22.15 22.27 21.92 22.01 571038
2022-07-12 21.79 22.29 21.79 21.96 629345
2022-07-13 21.55 22.05 21.51 21.92 818160
2022-07-14 21.68 21.74 21.16 21.47 597801
2022-07-15 21.89 22.34 21.66 22.05 905391
2022-07-18 22.16 22.50 21.95 21.97 766789
2022-07-19 22.27 23.13 22.19 23.07 582354
2022-07-20 23.09 23.67 23.05 23.64 848995
2022-07-21 23.59 24.18 23.58 24.10 547727
2022-07-22 24.15 24.34 23.93 24.21 565577
2022-07-25 24.21 24.58 24.13 24.41 773235
2022-07-26 24.12 24.36 23.92 24.29 1026037
2022-07-27 24.37 25.03 24.32 24.93 742846
2022-07-28 25.18 25.62 24.68 25.57 1069025
2022-07-29 25.67 25.99 25.49 25.80 879461
2022-08-01 25.53 26.03 25.37 25.90 723048
2022-08-02 25.65 26.05 25.45 25.79 827741
2022-08-03 26.06 26.42 25.81 26.35 967568
2022-08-04 26.20 26.20 24.61 24.75 1823213
2022-08-05 24.41 24.91 24.29 24.72 644702
2022-08-08 24.95 25.38 24.53 24.53 900804
2022-08-09 24.31 24.39 23.53 23.68 738638
2022-08-10 24.00 24.50 23.90 24.49 1034645
2022-08-11 24.58 25.02 24.12 24.17 906821
2022-08-12 24.37 24.37 23.76 24.21 1457613
2022-08-15 24.06 24.18 23.86 24.06 869005
2022-08-16 23.88 24.35 23.88 24.25 857351
2022-08-17 24.00 24.15 23.78 23.85 848455
2022-08-18 23.88 24.42 23.82 24.33 767566
2022-08-19 24.13 24.22 23.61 23.65 819200
2022-08-22 23.22 23.26 22.80 22.87 868204
2022-08-23 22.88 23.15 22.79 22.90 556037
2022-08-24 22.97 23.32 22.93 23.19 429511
2022-08-25 23.40 23.83 23.28 23.67 696428
2022-08-26 23.71 23.75 22.57 22.57 496150
2022-08-29 22.41 22.82 22.22 22.62 724428
2022-08-30 22.72 22.85 22.05 22.07 653821
2022-08-31 22.09 22.27 21.82 21.92 980990
2022-09-01 21.75 22.15 21.46 22.06 911499
2022-09-02 22.31 22.31 21.58 21.61 1068028
2022-09-06 21.52 21.57 20.91 20.99 1273853
2022-09-07 20.99 21.44 20.88 21.39 868094
2022-09-08 21.16 21.53 20.99 21.47 797150
2022-09-09 21.79 21.99 21.69 21.81 807858
2022-09-12 21.98 22.33 21.83 22.08 1067697
2022-09-13 21.58 21.58 20.81 20.87 788212
2022-09-14 20.86 21.06 20.70 20.91 1237596
2022-09-15 20.82 21.01 19.97 20.08 1965701
2022-09-16 19.91 19.91 19.09 19.53 3617978
2022-09-19 19.35 19.70 19.16 19.48 1314504
2022-09-20 19.22 19.26 18.64 18.90 1460786
2022-09-21 19.01 19.26 18.65 18.65 1318889
2022-09-22 18.50 18.52 17.80 18.22 2026083
2022-09-23 17.99 18.21 17.83 18.11 1418300
2022-09-26 17.96 18.17 17.09 17.10 2334338
2022-09-27 17.32 17.67 17.06 17.23 1564172
2022-09-28 17.32 17.74 17.27 17.57 2593488
2022-09-29 17.26 17.26 16.55 17.21 2230734
2022-09-30 17.04 17.29 16.66 16.71 1722976
2022-10-03 16.96 17.63 16.90 17.48 1981039
2022-10-04 17.84 18.13 17.77 18.02 1975318
2022-10-05 17.83 18.42 17.83 18.15 1755261
2022-10-06 18.05 18.32 17.47 17.58 1639671
2022-10-07 17.34 17.49 16.84 17.00 1377220
2022-10-10 17.06 17.17 16.85 17.11 1011585
2022-10-11 17.08 17.36 16.80 17.13 1361489
2022-10-12 17.25 17.25 16.97 17.11 1137357
2022-10-13 16.81 17.56 16.61 17.43 1175404
2022-10-14 17.51 17.58 17.07 17.09 890182
2022-10-17 17.41 18.01 17.40 17.84 1585500
2022-10-18 18.32 18.57 17.93 18.42 1413238
2022-10-19 18.25 18.52 18.11 18.17 1287155
2022-10-20 18.23 18.35 17.65 17.88 1517923
2022-10-21 17.91 18.32 17.80 18.27 1043435
2022-10-24 18.39 18.61 18.27 18.49 886193
2022-10-25 18.50 19.18 18.50 19.11 1037606
2022-10-26 19.08 19.28 18.71 18.71 1136846
2022-10-27 18.89 19.19 18.85 19.06 1309838
2022-10-28 19.04 19.60 19.00 19.48 828156
2022-10-31 19.29 19.45 19.09 19.10 1325722
2022-11-01 19.24 19.71 19.13 19.57 812314
2022-11-02 19.46 19.57 18.84 18.86 1336082
2022-11-03 18.29 18.29 16.71 17.21 2852855
2022-11-04 17.42 17.86 17.26 17.76 1840492
2022-11-07 17.93 18.65 17.81 18.56 1402037
2022-11-08 18.57 19.12 18.12 18.28 1554008
2022-11-09 18.04 18.88 18.04 18.40 1918832
2022-11-10 19.29 20.12 19.19 20.01 1388176
2022-11-11 20.03 20.79 20.01 20.58 1454828
2022-11-14 20.38 20.65 20.08 20.13 1341278
2022-11-15 20.50 20.63 19.98 20.19 1410824
2022-11-16 20.01 20.10 19.24 19.51 1745678
2022-11-17 19.13 19.35 18.99 19.35 1314212
2022-11-18 19.69 19.69 19.12 19.32 880536
2022-11-21 19.17 19.64 19.09 19.10 1862221
2022-11-22 19.22 19.39 19.01 19.25 3123216
2022-11-23 19.27 19.50 19.10 19.40 1328377
2022-11-25 19.34 19.68 19.27 19.58 364590
2022-11-28 19.35 19.35 18.84 19.05 1090478
2022-11-29 18.98 19.24 18.98 19.07 958169
2022-11-30 19.00 19.65 18.77 19.63 1371286
2022-12-01 19.45 19.76 19.22 19.35 1459025
2022-12-02 19.01 19.75 18.98 19.58 1374537
2022-12-05 19.47 19.47 19.00 19.16 1500945
2022-12-06 19.18 19.21 18.67 19.01 2252731
2022-12-07 18.97 19.12 18.65 18.91 1052473
2022-12-08 19.01 19.10 18.82 19.00 1421543
2022-12-09 18.98 19.37 18.91 19.08 1153842
2022-12-12 18.60 19.22 18.57 19.13 1652423
2022-12-13 19.86 20.17 19.35 19.53 3356492
2022-12-14 19.51 19.92 19.47 19.79 2182101
2022-12-15 19.46 19.51 18.75 18.91 1609004
2022-12-16 18.63 18.79 18.36 18.64 2932756
2022-12-19 18.73 18.80 18.21 18.47 1995840
2022-12-20 18.44 18.89 18.44 18.47 1611900
2022-12-21 18.64 19.07 18.56 19.07 1271237
2022-12-22 18.88 19.00 18.13 18.53 1579128
2022-12-23 18.42 18.88 18.42 18.88 913278
2022-12-27 18.86 19.00 18.70 18.86 965731
2022-12-28 18.86 18.94 18.45 18.49 1052819
2022-12-29 18.64 19.43 18.64 19.27 1672451
2022-12-30 19.06 19.37 18.95 19.33 1732778
2023-01-03 19.44 19.85 19.34 19.63 1503583
2023-01-04 19.91 20.49 19.85 20.37 1526796
2023-01-05 20.28 20.31 19.79 19.96 1606718
2023-01-06 20.34 20.93 20.26 20.87 1408298
2023-01-09 21.00 21.52 20.83 21.29 1210196
2023-01-10 21.21 21.67 21.13 21.57 916829
2023-01-11 21.73 21.74 21.47 21.60 619730
2023-01-12 21.68 21.89 21.50 21.87 921005
2023-01-13 21.63 21.93 21.57 21.86 1768722
2023-01-17 21.80 21.89 21.43 21.52 758106
2023-01-18 21.63 21.83 21.45 21.56 883752
2023-01-19 21.30 21.34 21.03 21.13 614439
2023-01-20 21.24 21.68 20.98 21.63 449360
2023-01-23 21.82 22.17 21.76 22.07 592214
2023-01-24 21.74 22.13 21.74 21.81 498737
2023-01-25 21.53 21.87 21.44 21.79 560529
2023-01-26 22.00 22.10 21.60 22.00 648364
2023-01-27 21.85 22.40 21.84 22.35 869764
2023-01-30 22.05 22.54 22.05 22.49 983518
2023-01-31 22.60 23.03 22.38 23.03 1177000
2023-02-01 22.93 23.72 22.68 23.57 1366259
2023-02-02 23.84 24.39 23.80 24.14 931443
2023-02-03 23.80 24.22 23.68 23.86 648308
2023-02-06 23.55 23.64 23.33 23.49 569750
2023-02-07 23.36 23.69 23.16 23.65 452147
2023-02-08 23.38 23.53 23.23 23.42 492012
2023-02-09 23.65 23.70 22.99 23.11 854514
2023-02-10 22.81 23.15 22.81 23.14 540417
2023-02-13 23.14 23.46 22.91 23.42 671899
2023-02-14 23.28 23.70 23.09 23.48 724850
2023-02-15 23.21 23.84 23.13 23.79 1107254
2023-02-16 24.50 26.38 24.25 26.08 2082275
2023-02-17 25.85 26.17 25.54 26.12 1105348
2023-02-21 25.82 26.09 25.32 25.52 1033120
2023-02-22 25.54 25.84 25.43 25.68 1237960
2023-02-23 25.80 25.91 25.35 25.86 1083902
2023-02-24 25.54 26.01 25.06 25.91 882568
2023-02-27 26.26 26.32 25.75 25.98 1050822
2023-02-28 25.94 26.48 25.94 26.15 1885000
2023-03-01 26.09 26.76 25.96 26.72 830031
2023-03-02 26.53 26.92 26.52 26.90 823366
2023-03-03 26.98 27.56 26.82 27.51 1290236
2023-03-06 27.50 27.70 27.15 27.20 1392220
2023-03-07 27.13 27.42 26.65 26.75 1316140
2023-03-08 26.90 27.10 26.71 27.02 1089772
2023-03-09 27.03 27.26 26.54 26.60 879339
2023-03-10 26.58 26.58 25.48 25.65 881288
2023-03-13 25.31 25.47 24.65 24.80 1484341
2023-03-14 25.44 26.17 25.20 25.81 1356621
2023-03-15 25.20 25.51 24.79 25.38 1333113
2023-03-16 25.09 25.92 25.09 25.74 787058
2023-03-17 25.80 25.94 25.12 25.24 1820035
2023-03-20 25.42 26.07 25.41 25.68 1134879
2023-03-21 26.15 26.39 25.66 25.96 1701545
2023-03-22 25.90 26.03 25.33 25.35 1251612
2023-03-23 25.46 26.14 25.25 25.52 1091252
2023-03-24 25.36 25.63 25.06 25.54 848844
2023-03-27 25.90 26.30 25.51 25.88 1699003
2023-03-28 25.88 26.13 25.75 25.87 935160
2023-03-29 26.20 26.51 26.07 26.27 925274
2023-03-30 26.35 26.89 26.32 26.81 1025075
2023-03-31 26.91 27.39 26.87 27.34 883038
2023-04-03 27.28 27.45 26.82 27.22 761825
2023-04-04 27.30 27.41 26.30 26.42 720996
2023-04-05 26.23 26.29 25.52 25.83 1578755
2023-04-06 25.90 25.99 25.49 25.68 946343
2023-04-10 25.52 26.22 25.48 26.21 1119518
2023-04-11 26.38 26.58 26.14 26.29 812724
2023-04-12 26.48 26.70 26.30 26.61 1052788
2023-04-13 26.81 27.03 26.46 26.86 778412
2023-04-14 27.05 27.44 26.91 26.96 758679
2023-04-17 26.84 27.11 26.76 27.06 508260
2023-04-18 27.15 27.44 27.07 27.27 675642
2023-04-19 26.99 27.35 26.87 27.17 1129744
2023-04-20 26.89 27.42 26.87 27.26 619927
2023-04-21 27.21 27.43 27.08 27.41 628869
2023-04-24 27.41 27.81 27.28 27.46 1093736
2023-04-25 27.14 27.29 26.38 26.63 2374631
2023-04-26 26.47 26.82 26.23 26.41 585700
2023-04-27 26.60 26.94 26.28 26.94 695693
2023-04-28 27.00 27.24 26.80 27.13 500578
2023-05-01 27.10 27.59 27.02 27.38 808656
2023-05-02 27.14 27.46 26.69 27.12 853465
2023-05-03 27.13 27.46 26.65 26.69 1022170
2023-05-04 27.22 28.00 26.79 27.41 1317207
2023-05-05 27.85 27.96 27.52 27.79 822717
2023-05-08 27.89 28.00 27.10 27.52 1032100
2023-05-09 27.32 27.82 27.21 27.71 930551
2023-05-10 28.00 28.19 27.51 27.68 1042139
2023-05-11 27.58 28.08 27.56 27.96 790939
2023-05-12 28.03 28.24 27.65 27.86 716794
2023-05-15 27.94 28.51 27.94 28.44 997531
2023-05-16 28.33 28.66 28.27 28.48 692629
2023-05-17 28.63 29.23 28.55 29.07 755173
2023-05-18 29.12 29.55 28.87 29.28 1217925
2023-05-19 29.72 29.73 29.14 29.29 931024
2023-05-22 29.22 29.52 29.11 29.22 928139
2023-05-23 29.12 29.30 28.91 29.06 941298
2023-05-24 28.80 28.93 28.57 28.78 816688
2023-05-25 28.94 29.29 28.71 29.20 1019144
2023-05-26 29.31 30.07 29.26 30.03 1201144
2023-05-30 30.16 30.38 29.80 30.03 873360
2023-05-31 29.75 29.95 29.10 29.64 2138355
2023-06-01 29.51 29.87 29.25 29.68 805367
2023-06-02 29.89 30.19 29.88 30.18 1045267
2023-06-05 29.93 30.11 29.58 30.18 899610
2023-06-06 29.88 30.66 29.78 30.65 867030
2023-06-07 30.76 31.08 30.22 31.01 816360
2023-06-08 31.03 31.15 30.74 30.95 768957
2023-06-09 30.91 31.02 30.41 30.76 700082
2023-06-12 31.16 31.49 30.85 31.45 1192261
2023-06-13 31.56 31.90 31.53 31.77 1088531
2023-06-14 31.77 31.96 31.20 31.41 986063
2023-06-15 31.27 31.88 31.27 31.78 649191
2023-06-16 31.82 31.86 31.41 31.53 2339897
2023-06-20 31.38 31.53 31.13 31.37 1039707
2023-06-21 31.26 31.49 30.94 31.27 922065
2023-06-22 31.20 31.40 30.91 31.11 848130
2023-06-23 30.74 30.91 30.45 30.62 2513482
2023-06-26 30.77 31.34 30.64 30.66 820066
2023-06-27 30.75 31.33 30.68 31.26 868174
2023-06-28 31.31 31.57 31.10 31.37 738960
2023-06-29 31.44 31.97 31.31 31.92 739355
2023-06-30 32.08 32.52 32.00 32.21 942916
2023-07-03 31.97 32.04 31.79 31.86 455095
2023-07-05 31.56 31.59 31.26 31.28 723557
2023-07-06 31.15 31.26 30.72 31.24 1256224
2023-07-07 31.36 32.13 31.36 31.87 1354002
2023-07-10 31.75 32.38 31.59 32.31 776647
2023-07-11 32.50 32.57 32.10 32.44 690758
2023-07-12 32.68 32.91 32.56 32.81 795190
2023-07-13 32.83 33.08 32.61 32.76 680331
2023-07-14 32.67 32.67 32.22 32.41 354862
2023-07-17 32.23 32.66 32.10 32.56 433115
2023-07-18 32.46 32.85 32.44 32.67 704807
2023-07-19 32.66 32.76 32.26 32.49 641780
2023-07-20 32.64 32.74 31.82 31.89 896187
2023-07-21 32.06 32.08 31.76 31.81 708885
2023-07-24 31.84 32.13 31.73 31.79 435218
2023-07-25 31.78 31.99 31.64 31.66 465609
2023-07-26 31.51 31.73 31.02 31.05 1161468
2023-07-27 31.29 31.50 30.75 31.05 1049050
2023-07-28 31.18 31.47 30.58 30.76 1042384
2023-07-31 30.76 30.95 30.63 30.93 1012806
2023-08-01 30.66 31.13 30.54 30.99 702084
2023-08-02 30.64 30.64 30.30 30.36 1179445
2023-08-03 30.00 30.15 28.89 29.77 1854467
2023-08-04 29.71 30.01 29.23 29.68 1142394
2023-08-07 29.90 30.19 29.83 30.02 937528
2023-08-08 29.88 30.36 29.60 30.26 747585
2023-08-09 30.26 30.26 29.61 29.61 811346
2023-08-10 29.69 29.78 29.34 29.43 660940
2023-08-11 29.46 29.46 29.14 29.21 542545
2023-08-14 29.21 29.34 29.12 29.24 513609
2023-08-15 29.06 29.34 28.94 29.32 713490
2023-08-16 29.28 29.72 29.17 29.47 980008
2023-08-17 29.50 29.63 29.35 29.42 1038145
2023-08-18 29.17 29.38 28.85 29.09 1174383
2023-08-21 29.09 29.54 29.05 29.50 949893
2023-08-22 29.68 30.20 29.65 30.07 1215845
2023-08-23 30.16 30.48 30.09 30.29 666692
2023-08-24 30.19 30.44 30.13 30.21 579436
2023-08-25 30.41 30.73 30.14 30.64 671657
2023-08-28 30.67 31.24 30.67 30.97 598669
2023-08-29 30.90 31.27 30.80 31.26 637731
2023-08-30 31.25 31.74 31.22 31.47 532778
2023-08-31 31.49 31.82 31.33 31.41 1061349
2023-09-01 31.52 31.84 31.34 31.83 957952
2023-09-05 31.67 31.67 30.56 30.69 1043598
2023-09-06 30.58 31.09 30.56 30.85 837629
2023-09-07 30.50 30.66 30.19 30.33 1426167
2023-09-08 30.35 30.44 30.02 30.12 460035
2023-09-11 30.34 30.47 30.16 30.22 565853
2023-09-12 30.03 30.29 29.82 29.84 474409
2023-09-13 29.79 29.93 29.49 29.76 720282
2023-09-14 29.94 30.21 29.91 30.16 572195
2023-09-15 30.06 30.27 29.90 30.20 1588579
2023-09-18 30.24 31.57 30.24 31.47 976606
2023-09-19 31.34 31.65 30.66 30.94 702384
2023-09-20 31.25 31.74 30.94 30.95 846897
2023-09-21 30.79 30.79 30.25 30.34 498508
2023-09-22 30.42 30.61 30.27 30.34 418292
2023-09-25 30.13 30.73 30.13 30.63 479853
2023-09-26 30.47 30.60 29.82 29.85 560019
2023-09-27 30.55 30.98 30.32 30.94 870513
2023-09-28 30.94 31.46 30.77 31.06 881717
2023-09-29 31.20 31.41 30.83 30.92 812523
2023-10-02 30.73 31.02 30.36 30.52 993966
2023-10-03 30.59 30.86 30.35 30.72 877800
2023-10-04 30.83 31.23 30.62 30.97 715339
2023-10-05 31.12 31.16 30.68 30.90 573938
2023-10-06 30.70 31.30 30.70 30.82 1089423
2023-10-09 30.70 31.13 30.39 30.96 576821
2023-10-10 30.98 31.77 30.98 31.44 671412
2023-10-11 31.51 32.03 31.51 31.58 734827
2023-10-12 31.53 31.68 30.95 31.21 607664
2023-10-13 31.23 31.48 30.73 30.91 614579
2023-10-16 31.16 31.36 30.80 31.20 649770
2023-10-17 31.13 31.79 30.98 31.68 952606
2023-10-18 31.62 31.66 30.08 30.38 786581
2023-10-19 30.30 30.74 30.10 30.32 712739
2023-10-20 30.24 30.33 29.76 30.02 611398
2023-10-23 29.90 30.23 29.80 29.81 650930
2023-10-24 30.03 30.13 29.35 29.70 1191986
2023-10-25 29.68 29.74 28.85 29.03 942809
2023-10-26 29.14 29.57 29.05 29.25 695495
2023-10-27 29.50 29.54 29.02 29.14 485256
2023-10-30 29.34 29.56 28.97 29.30 638818
2023-10-31 29.24 29.66 29.16 29.56 562847
2023-11-01 29.46 29.68 29.26 29.66 931561
2023-11-02 30.48 31.47 29.99 31.46 1118046
2023-11-03 31.52 32.87 31.52 32.33 925439
2023-11-06 32.32 32.71 32.11 32.56 1062926
2023-11-07 32.37 32.49 32.09 32.34 635744
2023-11-08 32.47 32.61 32.18 32.47 853809
2023-11-09 32.62 32.67 31.72 31.87 644307
2023-11-10 32.12 32.35 31.91 32.30 476509
2023-11-13 32.41 32.79 32.28 32.67 625933
2023-11-14 33.27 33.72 33.23 33.52 579734
2023-11-15 33.52 34.23 33.43 33.75 991486
2023-11-16 33.77 33.97 33.49 33.76 654131
2023-11-17 33.76 33.98 33.70 33.95 537033
2023-11-20 33.95 33.95 33.66 33.70 538529
2023-11-21 33.59 33.60 33.25 33.39 675738
2023-11-22 33.54 33.67 33.24 33.43 370829
2023-11-24 33.34 33.53 33.31 33.36 625847
2023-11-27 33.44 33.98 33.31 33.94 932081
2023-11-28 33.85 33.89 33.41 33.44 696541
2023-11-29 33.65 33.87 33.32 33.48 751771
2023-11-30 33.63 33.83 33.27 33.73 927480
2023-12-01 33.74 34.34 33.46 34.34 759200
2023-12-04 34.21 34.80 33.90 34.34 911824
2023-12-05 34.21 34.30 33.83 33.90 757282
2023-12-06 34.01 34.25 33.66 33.71 854921
2023-12-07 33.73 34.04 33.54 34.03 568712
2023-12-08 33.91 34.50 33.88 34.24 496047
2023-12-11 34.31 34.63 34.22 34.47 863192
2023-12-12 34.57 34.67 34.25 34.26 670413
2023-12-13 34.22 34.48 33.69 34.24 1288045
2023-12-14 34.62 35.33 34.52 35.19 905122
2023-12-15 35.13 35.39 34.74 34.92 2803376
2023-12-18 35.05 35.05 34.52 34.74 714692
2023-12-19 34.89 35.22 34.85 35.05 1211724
2023-12-20 34.88 35.09 34.23 34.27 897062
2023-12-21 34.58 34.73 34.19 34.45 699295
2023-12-22 34.57 34.80 34.24 34.41 418677
2023-12-26 34.46 34.79 34.36 34.69 480746
2023-12-27 34.69 35.06 34.58 35.01 554777
2023-12-28 34.84 34.93 34.68 34.83 349486
2023-12-29 34.70 34.87 34.52 34.55 498001
2024-01-02 34.28 34.41 33.80 34.04 622732
2024-01-03 33.62 34.02 33.21 33.46 788246
2024-01-04 33.46 33.57 33.32 33.43 873096
2024-01-05 33.37 33.75 33.37 33.67 758246
2024-01-08 33.74 33.89 33.53 33.77 907656
2024-01-09 33.46 33.78 33.30 33.50 767497
2024-01-10 33.44 33.85 33.40 33.56 954228
2024-01-11 34.20 35.14 34.06 35.09 1323497
2024-01-12 35.34 35.42 34.72 34.72 692960
2024-01-16 34.39 34.48 33.96 34.11 488996
2024-01-17 33.89 34.20 33.72 33.92 597480
2024-01-18 34.14 34.91 34.14 34.80 817579
2024-01-19 34.84 35.34 34.47 35.32 685351
2024-01-22 35.58 35.84 35.48 35.77 430260
2024-01-23 35.72 35.72 35.11 35.22 497067
2024-01-24 35.50 35.50 34.48 34.56 474781
2024-01-25 34.91 35.06 34.56 34.66 535441
2024-01-26 34.69 34.88 34.34 34.53 394093
2024-01-29 34.49 35.07 34.37 35.07 462758
2024-01-30 35.01 35.23 34.93 35.05 410672
2024-01-31 34.96 35.19 34.54 34.59 516575
2024-02-01 34.80 35.73 34.71 35.70 562634
2024-02-02 35.43 36.11 35.23 36.03 490387
2024-02-05 35.67 36.24 35.41 36.10 587409
2024-02-06 36.26 36.50 36.17 36.29 612265
2024-02-07 36.39 36.57 36.13 36.14 473627
2024-02-08 36.27 36.52 35.90 36.48 580965
2024-02-09 36.40 36.72 36.30 36.70 395136
2024-02-12 36.61 36.87 36.60 36.77 450539
2024-02-13 36.03 36.28 35.39 35.69 689186
2024-02-14 36.06 36.45 35.80 36.43 1328298
2024-02-15 36.68 38.68 36.55 38.63 1584054
2024-02-16 39.14 41.56 38.75 41.10 2802367
2024-02-20 40.59 41.47 40.10 41.09 1722465
2024-02-21 41.24 41.71 40.90 41.66 959497
2024-02-22 42.28 42.70 42.16 42.61 1313946
2024-02-23 43.14 43.18 42.13 42.62 854678
2024-02-26 42.69 42.83 42.42 42.46 956776
2024-02-27 43.11 43.11 42.43 42.71 550229
2024-02-28 42.37 43.00 42.29 42.84 533699
2024-02-29 43.08 43.08 42.42 43.00 1666118
2024-03-01 43.00 43.34 42.89 43.12 507775
2024-03-04 43.21 44.05 43.03 43.56 628572
2024-03-05 43.34 44.16 43.10 43.49 967030
2024-03-06 43.70 44.09 42.97 43.11 585799
2024-03-07 43.32 43.76 43.28 43.59 544627
2024-03-08 43.62 43.99 43.18 43.41 506589
2024-03-11 43.21 43.29 42.53 42.56 695379
2024-03-12 42.73 43.08 42.57 42.82 529028
2024-03-13 42.98 43.33 42.69 42.94 550322
2024-03-14 42.89 42.98 42.51 42.72 780611
2024-03-15 42.48 43.55 42.30 43.19 2101970
2024-03-18 43.46 43.90 43.07 43.21 800894
2024-03-19 43.04 44.09 42.82 44.07 661754
2024-03-20 44.10 44.53 43.31 44.52 699016
2024-03-21 44.80 45.10 44.43 45.00 612171
2024-03-22 45.08 45.26 44.54 44.76 941037
2024-03-25 44.73 44.84 44.36 44.47 666638
2024-03-26 44.52 44.73 44.20 44.21 503706
2024-03-27 44.44 44.91 44.26 44.74 701068
2024-03-28 44.69 45.40 44.67 45.36 833322
2024-04-01 45.50 45.62 44.90 45.26 1202122
2024-04-02 44.66 45.11 44.25 44.98 859518
2024-04-03 44.99 45.34 43.66 43.86 1194459
2024-04-04 44.25 44.25 42.49 42.78 1541652
2024-04-05 42.83 43.42 42.83 43.09 601769
2024-04-08 43.10 43.41 42.78 43.32 551291
2024-04-09 43.29 43.29 42.08 42.76 685903
2024-04-10 41.80 42.53 41.71 41.99 665329
2024-04-11 41.98 42.28 41.80 42.06 622584
2024-04-12 41.69 41.91 41.22 41.57 603111
2024-04-15 41.95 42.04 41.03 41.08 460105
2024-04-16 41.08 41.08 40.55 40.61 623157
2024-04-17 40.94 41.05 40.28 40.39 597851
2024-04-18 40.64 40.64 39.98 40.33 601191
2024-04-19 40.35 40.71 39.79 39.96 617810
2024-04-22 40.20 40.61 39.95 40.18 388707
2024-04-23 40.40 40.97 40.20 40.76 554469
2024-04-24 40.91 41.03 40.09 40.31 461392
2024-04-25 40.26 40.91 40.02 40.78 493415
2024-04-26 40.79 41.25 40.74 41.22 417935
2024-04-29 41.24 41.64 41.18 41.52 571781
2024-04-30 41.39 41.73 40.61 40.63 691945
2024-05-01 40.41 41.29 40.18 40.62 842303
2024-05-02 40.13 40.75 38.42 40.35 1252280
2024-05-03 40.33 40.44 39.32 39.44 759660
2024-05-06 39.92 40.22 39.62 39.82 700305
2024-05-07 39.80 41.32 39.75 41.19 1227230
2024-05-08 41.01 41.01 40.38 40.56 423982
2024-05-09 40.66 40.69 40.34 40.58 521261
2024-05-10 40.60 40.69 40.09 40.60 562981
2024-05-13 40.62 40.90 40.13 40.26 530665
2024-05-14 40.45 40.45 39.96 40.20 794352
2024-05-15 40.41 40.95 40.03 40.50 638281
2024-05-16 40.39 40.43 39.60 40.15 926152
2024-05-17 40.27 40.41 39.51 39.77 1008484
2024-05-20 39.87 40.46 39.87 40.23 537510
2024-05-21 40.22 40.52 40.07 40.51 360265
2024-05-22 40.50 41.10 40.40 40.78 463099
2024-05-23 40.82 40.90 39.89 40.00 437539
2024-05-24 40.15 40.49 39.89 40.39 416640
2024-05-28 40.44 40.45 39.45 39.49 564769
2024-05-29 39.09 39.24 38.62 38.79 601868
2024-05-30 38.97 39.32 38.88 39.13 695413
2024-05-31 39.18 40.00 38.81 39.98 1025436
2024-06-03 40.00 40.00 38.88 39.45 1018031
2024-06-04 39.06 39.47 38.89 39.02 696569
2024-06-05 39.19 39.78 38.56 39.48 565894
2024-06-06 39.39 39.59 38.98 39.15 564382
2024-06-07 39.07 39.35 38.69 39.02 530493
2024-06-10 38.54 38.84 38.25 38.79 555408
2024-06-11 38.46 38.69 37.84 38.04 604003
2024-06-12 38.79 39.22 38.52 38.88 372625
2024-06-13 38.72 39.00 38.37 38.74 377357
2024-06-14 38.24 38.30 37.75 38.13 365215
2024-06-17 38.09 38.54 37.98 38.36 568868
2024-06-18 38.44 39.53 38.34 39.43 753093
2024-06-20 39.30 39.88 39.00 39.19 812739
2024-06-21 39.23 39.56 38.75 39.54 2542275
2024-06-24 39.54 39.68 39.32 39.36 506532
2024-06-25 39.39 39.39 38.37 38.38 460461
2024-06-26 38.25 38.46 37.90 38.39 486141
2024-06-27 38.37 38.47 38.04 38.11 579760
2024-06-28 38.34 38.65 37.98 38.20 2321582
2024-07-01 38.47 38.51 37.83 37.89 422694
2024-07-02 38.32 38.37 38.00 38.28 519421
2024-07-03 38.28 38.67 38.07 38.33 344533
2024-07-05 38.21 38.44 37.75 38.07 1014772
2024-07-08 38.33 38.83 38.08 38.16 737574
2024-07-09 38.03 38.44 37.96 37.99 405687
2024-07-10 37.99 38.73 37.90 38.71 540078
2024-07-11 39.15 39.96 39.15 39.71 595117
2024-07-12 40.21 40.31 39.59 39.60 477912
2024-07-15 39.69 40.54 39.54 40.47 584108
2024-07-16 40.61 41.61 40.58 41.39 500486
2024-07-17 40.95 41.45 40.78 40.89 466584
2024-07-18 40.75 41.36 39.76 39.94 573504
2024-07-19 39.87 40.03 39.17 39.75 518187
2024-07-22 40.19 40.19 39.36 39.65 1546919
2024-07-23 39.49 40.13 39.13 39.54 566891
2024-07-24 39.20 39.55 38.58 38.62 594348
2024-07-25 38.67 39.29 38.41 38.57 631056
2024-07-26 39.15 39.68 38.89 39.24 745023
2024-07-29 39.27 39.76 39.10 39.37 293886
2024-07-30 39.56 39.87 38.68 38.92 516021
2024-07-31 39.27 39.98 38.94 39.23 762327
2024-08-01 34.01 35.34 32.16 35.25 3644808
2024-08-02 34.36 34.99 32.71 33.02 1578377
2024-08-05 32.84 33.05 32.03 32.41 1954796
2024-08-06 32.50 33.29 32.31 32.80 977157
2024-08-07 33.29 33.54 32.50 32.69 1009044
2024-08-08 33.08 33.61 33.07 33.40 947072
2024-08-09 33.31 33.46 32.98 33.44 792029
2024-08-12 33.35 33.53 32.89 32.93 708844
2024-08-13 33.17 33.95 33.05 33.83 1178864
2024-08-14 33.90 34.00 33.52 33.72 991189
2024-08-15 34.31 34.69 34.05 34.47 623014
2024-08-16 34.46 34.54 34.07 34.16 1145008
2024-08-19 34.19 34.92 34.19 34.67 645275
2024-08-20 34.38 34.78 34.21 34.30 681234
2024-08-21 34.51 34.83 34.26 34.81 1232273
2024-08-22 34.83 35.15 34.37 34.40 656964
2024-08-23 34.59 35.33 34.59 35.03 583104
2024-08-26 35.28 35.44 34.85 34.96 567631
2024-08-27 34.60 35.10 34.36 34.96 703476
2024-08-28 34.97 35.23 34.63 34.65 592473
2024-08-29 34.92 35.39 34.73 34.77 646915
2024-08-30 34.83 35.18 34.73 35.03 1885156
2024-09-03 34.66 34.79 33.42 33.78 1384741
2024-09-04 33.63 33.74 33.22 33.38 1319639
2024-09-05 33.41 33.63 33.06 33.11 937940
2024-09-06 33.08 33.35 32.50 32.55 552273
2024-09-09 32.65 32.74 32.26 32.29 800644
2024-09-10 32.28 32.45 31.99 32.26 625789
2024-09-11 32.16 32.16 31.22 31.95 1266390
2024-09-12 32.10 32.58 31.80 32.41 1366833
2024-09-13 32.52 33.22 32.50 33.14 947925
2024-09-16 33.13 33.60 33.10 33.45 641345
2024-09-17 33.73 33.85 33.30 33.46 509103
2024-09-18 33.57 33.88 33.10 33.21 664141
2024-09-19 34.00 34.18 33.54 34.01 537637
2024-09-20 33.73 33.81 33.21 33.24 3044078
2024-09-23 33.50 33.64 33.20 33.38 1021252
2024-09-24 33.51 33.61 33.24 33.27 879519
2024-09-25 33.41 33.41 32.72 32.87 1149500
2024-09-26 33.43 33.58 33.08 33.46 1236282
2024-09-27 33.58 34.30 33.40 33.88 1011080
2024-09-30 33.80 33.97 33.45 33.74 815285
2024-10-01 33.55 33.68 33.08 33.51 615781
2024-10-02 33.45 33.88 33.22 33.36 549724
2024-10-03 33.12 33.40 33.01 33.03 796593
2024-10-04 33.44 33.71 33.27 33.69 663809
2024-10-07 33.46 33.77 33.17 33.52 635881
2024-10-08 33.50 33.64 33.13 33.20 496268
2024-10-09 33.36 33.85 33.25 33.53 465236
2024-10-10 33.23 33.90 32.91 33.88 955914
2024-10-11 33.84 34.85 33.84 34.51 826088
2024-10-14 34.54 34.59 34.26 34.35 529123
2024-10-15 34.15 34.85 34.11 34.34 751472
2024-10-16 34.56 34.85 34.31 34.46 443366
2024-10-17 34.58 35.32 34.49 35.31 701783
2024-10-18 35.41 35.41 34.95 35.30 570818
2024-10-21 35.19 35.38 35.01 35.21 471265
2024-10-22 35.04 35.18 34.72 34.74 490932
2024-10-23 34.27 34.64 33.93 34.23 498500
2024-10-24 34.32 34.40 34.10 34.33 719114
2024-10-25 34.61 34.81 33.99 34.03 542315
2024-10-28 34.22 34.73 34.20 34.49 970255
2024-10-29 34.37 34.53 33.80 33.93 1488225
2024-10-30 33.68 34.42 33.60 34.08 951210
2024-10-31 36.29 37.48 36.23 37.08 1674793
2024-11-01 36.78 37.38 36.54 36.96 1215603
2024-11-04 36.99 37.56 36.75 37.08 736665
2024-11-05 37.07 38.08 36.53 38.01 1094543
2024-11-06 40.00 40.25 39.10 40.02 1211601
2024-11-07 40.07 40.71 39.70 40.45 1017387
2024-11-08 40.35 40.99 39.81 40.05 1163340
2024-11-11 40.25 40.80 40.14 40.35 732223
2024-11-12 40.22 40.33 39.51 39.52 1088219
2024-11-13 39.52 39.77 39.07 39.12 1161819
2024-11-14 39.04 39.19 38.76 38.94 882276
2024-11-15 39.00 39.10 38.04 38.08 707268
2024-11-18 38.09 38.32 37.60 37.62 755023
2024-11-19 37.12 37.48 36.71 37.09 1072622
2024-11-20 37.08 37.53 36.79 37.37 964416
2024-11-21 37.74 38.48 37.34 38.32 953100
2024-11-22 38.41 38.95 38.04 38.84 1137668
2024-11-25 39.27 39.63 38.98 39.02 1337653
2024-11-26 38.91 39.13 38.64 38.95 833217
2024-11-27 39.02 39.39 38.71 39.18 624013
2024-11-29 39.30 39.64 39.20 39.26 675918
2024-12-02 39.38 39.59 39.10 39.31 807050
2024-12-03 39.14 39.24 38.70 38.93 591748
2024-12-04 38.99 39.20 38.62 39.08 496941
2024-12-05 39.14 39.18 38.40 38.51 443116
2024-12-06 38.79 38.79 38.31 38.64 731303
2024-12-09 38.74 39.10 38.56 38.89 534136
2024-12-10 39.71 39.87 38.69 39.15 1100791
2024-12-11 39.44 39.44 38.93 39.16 823148
2024-12-12 39.94 40.41 39.65 39.91 1144647
2024-12-13 39.77 39.78 39.01 39.60 763777
2024-12-16 39.49 39.86 39.08 39.43 794647
2024-12-17 39.25 39.40 38.12 38.18 1320181
2024-12-18 38.42 38.46 36.74 36.95 868080
2024-12-19 37.17 37.35 36.34 36.38 1005037
2024-12-20 36.18 36.90 35.79 36.53 4081822
2024-12-23 36.27 36.93 36.27 36.82 584503
2024-12-24 36.84 37.13 36.63 37.11 182333
2024-12-26 36.96 37.42 36.96 37.35 395083
2024-12-27 37.08 37.39 36.41 36.61 309723
2024-12-30 36.31 36.47 35.90 36.22 410533
2024-12-31 36.29 36.63 36.20 36.47 538973
2025-01-02 36.64 36.95 35.98 36.06 513959
2025-01-03 36.15 36.76 36.05 36.72 508885
2025-01-06 36.84 37.49 36.82 36.89 711064
2025-01-07 36.98 37.38 36.24 36.63 818493
2025-01-08 36.20 36.25 35.81 36.12 577116
2025-01-10 35.75 36.23 35.66 35.97 732669
2025-01-13 35.53 36.00 35.46 35.76 609010
2025-01-14 35.75 36.60 35.75 36.35 617671
2025-01-15 37.14 37.53 36.56 36.82 642596
2025-01-16 36.67 37.26 36.57 37.21 543948
2025-01-17 37.48 37.82 37.34 37.46 490088
2025-01-21 37.77 39.05 37.68 39.00 913537
2025-01-22 39.06 39.54 38.39 38.51 588284
2025-01-23 38.38 38.87 38.21 38.65 426391
2025-01-24 38.41 38.96 38.37 38.62 497241
2025-01-27 38.18 38.56 37.88 38.00 577597
2025-01-28 37.90 38.11 37.65 38.00 343837
2025-01-29 38.06 38.30 37.73 37.91 375734
2025-01-30 38.47 39.60 38.37 39.07 750381
2025-01-31 39.03 39.17 38.22 38.55 694535
2025-02-03 37.61 38.30 37.15 37.95 502094
2025-02-04 38.22 38.34 37.74 38.10 400314
2025-02-05 38.40 38.95 38.11 38.88 441369
2025-02-06 38.98 39.08 38.50 38.84 544763
2025-02-07 39.04 39.04 38.38 38.39 581561
2025-02-10 38.55 38.70 38.17 38.55 610335
2025-02-11 38.19 38.57 37.69 37.82 840558
2025-02-12 37.37 38.91 37.18 37.72 1335583
2025-02-13 37.76 39.46 37.50 38.40 1203112
2025-02-14 38.66 39.56 38.63 39.27 881308
2025-02-18 39.24 40.26 39.06 40.25 974735
2025-02-19 40.16 40.75 39.99 40.32 1062631
2025-02-20 38.55 39.04 38.10 38.62 3205268
2025-02-21 38.87 38.88 37.49 37.71 1645229
2025-02-24 37.84 38.20 37.22 37.90 1316040
2025-02-25 38.05 38.48 37.58 37.99 1375916
2025-02-26 38.00 38.38 37.72 37.83 828826
2025-02-27 37.88 38.06 36.97 37.03 910670
2025-02-28 36.97 37.40 36.67 37.35 1363218
2025-03-03 37.48 37.70 36.13 36.20 938140
2025-03-04 35.57 35.67 34.55 34.71 1427542
2025-03-05 34.79 34.99 34.20 34.89 1371172
2025-03-06 34.48 34.64 33.46 33.97 1329901
2025-03-07 33.77 34.21 32.64 33.64 2015058
2025-03-10 33.06 33.27 32.09 32.61 2192355
2025-03-11 32.73 33.19 32.10 32.57 1312299
2025-03-12 32.88 33.30 32.42 32.80 1274281
2025-03-13 32.71 32.89 31.79 32.10 1208034
2025-03-14 32.45 33.25 32.14 33.15 954896
2025-03-17 33.03 33.65 32.84 33.44 663532
2025-03-18 33.32 33.53 33.11 33.33 688836
2025-03-19 33.28 34.69 33.23 34.33 1285277
2025-03-20 33.98 34.41 33.72 33.89 970410
2025-03-21 33.52 33.75 33.21 33.71 1000538
2025-03-24 34.37 34.54 34.13 34.54 734223
2025-03-25 34.50 34.88 34.13 34.31 673460
2025-03-26 34.33 34.67 33.89 34.20 614169
2025-03-27 34.34 34.34 33.26 33.54 1001571
2025-03-28 33.33 33.57 32.39 32.80 823383
2025-03-31 32.35 33.08 32.16 32.85 1428334
2025-04-01 32.87 33.12 32.32 32.91 766433
2025-04-02 32.54 33.82 32.46 33.65 948227
2025-04-03 32.05 32.09 30.17 30.39 1202854
2025-04-04 29.01 29.37 27.78 28.90 1463583
2025-04-07 27.78 29.88 27.22 28.42 2022204
2025-04-08 29.53 29.73 27.50 28.04 1534304
2025-04-09 27.62 31.54 27.52 31.22 1713082
2025-04-10 30.15 30.24 28.82 29.73 1362388
2025-04-11 29.73 30.16 28.95 29.94 959609
2025-04-14 30.64 30.64 29.63 30.26 981743
2025-04-15 30.14 30.74 30.11 30.23 880457
2025-04-16 29.93 30.26 29.56 30.03 767028
2025-04-17 30.18 30.37 29.65 30.04 827113
2025-04-21 29.73 29.86 28.94 29.32 1204020
2025-04-22 29.71 29.97 29.30 29.86 1317636
2025-04-23 30.40 31.06 30.12 30.23 1275016
2025-04-24 30.23 31.37 30.19 31.29 912753
2025-04-25 31.06 31.41 30.91 31.30 672959
2025-04-28 31.27 31.79 31.03 31.34 850854
2025-04-29 31.15 31.60 31.03 31.32 799652
2025-04-30 30.80 31.86 30.67 31.81 1328864
2025-05-01 32.73 33.77 32.03 32.23 1515589
2025-05-02 32.66 33.43 32.47 33.29 1391344
2025-05-05 33.24 33.95 33.15 33.43 1150484
2025-05-06 33.09 33.85 33.06 33.43 709173
2025-05-07 33.66 34.16 33.42 34.15 1505746
2025-05-08 34.24 35.34 34.24 34.88 1403305
2025-05-09 35.14 35.36 34.79 34.85 789904
2025-05-12 36.52 36.90 36.01 36.63 1453346
2025-05-13 36.79 37.28 36.67 37.20 1008176
2025-05-14 37.17 37.33 36.79 36.91 922191
2025-05-15 36.79 37.12 36.57 36.83 1060962
2025-05-16 36.85 37.09 36.70 37.07 811434
2025-05-19 36.53 37.03 36.53 36.96 713561
2025-05-20 36.86 37.05 36.53 36.64 865038
2025-05-21 36.46 36.69 35.55 35.64 1007857
2025-05-22 35.51 35.89 35.42 35.81 737542
2025-05-23 35.07 35.43 35.07 35.26 541753
2025-05-27 35.93 36.14 35.41 36.03 902113
2025-05-28 36.14 36.14 35.64 35.83 884980
2025-05-29 36.13 36.13 35.59 36.09 997498
2025-05-30 35.82 35.93 35.49 35.75 1014757
2025-06-02 35.62 35.73 34.83 35.63 762275
2025-06-03 35.73 36.48 35.59 36.38 626578
2025-06-04 36.57 36.58 35.88 35.87 1010370
2025-06-05 35.89 36.17 35.71 35.81 808241
2025-06-06 36.41 36.41 35.89 36.09 628542
2025-06-09 36.32 36.71 36.08 36.50 808602
2025-06-10 36.69 37.05 36.64 37.01 735081
2025-06-11 37.05 37.18 36.66 36.74 778442
2025-06-12 36.55 36.66 36.19 36.47 489364
2025-06-13 36.00 36.20 35.23 35.50 527743
2025-06-16 35.75 36.35 35.60 36.25 637767
2025-06-17 35.80 36.17 35.47 35.56 636211
2025-06-18 35.66 36.04 35.51 35.72 620929
2025-06-20 35.90 35.94 35.44 35.74 2388632
2025-06-23 35.53 36.31 35.40 36.31 636722
2025-06-24 36.76 37.03 36.33 36.84 763028
2025-06-25 36.97 37.07 36.60 36.82 646486
2025-06-26 36.96 37.37 36.77 37.30 737733
2025-06-27 37.46 37.58 36.83 37.00 1854130
2025-06-30 37.10 37.10 36.60 36.90 1092719
2025-07-01 36.69 37.98 36.67 37.48 1052167
2025-07-02 37.52 38.09 37.37 38.06 1037892
2025-07-03 38.26 38.51 38.20 38.44 653739
2025-07-07 38.09 38.42 37.70 37.85 859931
2025-07-08 38.11 38.60 38.07 38.23 983634
2025-07-09 38.66 38.70 37.76 38.27 624369
2025-07-10 38.33 38.82 38.26 38.62 644115
2025-07-11 38.24 38.41 38.10 38.27 470276
2025-07-14 38.10 38.48 37.87 38.45 538228
2025-07-15 38.58 38.58 37.60 37.62 1042181
2025-07-16 37.72 37.77 37.09 37.71 743218
2025-07-17 37.79 38.56 37.70 38.45 1831766
2025-07-18 38.59 38.69 38.33 38.44 853067
2025-07-21 38.57 38.72 38.07 38.08 621171
2025-07-22 38.14 38.91 37.70 38.84 1167720
2025-07-23 39.19 39.66 38.96 39.61 1092207
2025-07-24 39.58 39.74 38.95 38.98 870117
2025-07-25 39.06 39.78 38.71 39.77 819695
2025-07-28 39.77 40.07 39.46 39.89 1146540
2025-07-29 40.18 40.27 39.60 39.93 840175
2025-07-30 40.06 40.37 39.36 39.74 1393267
2025-07-31 40.64 42.00 39.50 41.47 2833328
2025-08-01 40.84 40.84 39.59 40.39 1911886
2025-08-04 40.58 41.21 40.38 41.21 1201961
2025-08-05 41.77 41.99 40.85 41.20 1443170
2025-08-06 41.13 41.24 40.39 40.55 1188967
2025-08-07 40.83 40.90 39.88 40.37 1008361
2025-08-08 40.66 40.84 40.37 40.55 871790
2025-08-11 40.62 40.90 40.19 40.37 1020552
2025-08-12 40.68 42.05 40.59 42.04 871510
2025-08-13 42.46 43.32 42.15 43.18 1647427
2025-08-14 42.70 43.27 42.51 43.07 1149224
2025-08-15 42.91 43.27 41.80 42.11 969644
2025-08-18 42.13 42.54 42.13 42.45 1032373
2025-08-19 42.56 43.09 42.45 42.68 630365
2025-08-20 42.51 42.59 41.98 42.08 891859
2025-08-21 42.25 42.50 42.06 42.28 818808
2025-08-22 42.59 43.77 42.35 43.71 748476
2025-08-25 43.53 43.60 43.10 43.13 655466
2025-08-26 43.08 43.60 42.94 43.42 1348757
2025-08-27 43.21 43.72 43.09 43.47 1214726
2025-08-28 43.71 43.78 43.32 43.43 746781
2025-08-29 43.33 43.41 42.74 42.91 705814
2025-09-02 42.14 42.43 41.91 42.40 855851
2025-09-03 42.25 42.58 42.04 42.54 716414
2025-09-04 42.69 43.31 42.50 43.29 604427
2025-09-05 43.51 43.72 42.94 43.45 706179
2025-09-08 43.50 43.62 43.09 43.38 695038
2025-09-09 43.26 43.37 42.31 42.58 629004
2025-09-10 42.75 43.10 42.68 42.91 943046
2025-09-11 43.08 43.61 42.84 43.23 1138469
2025-09-12 43.07 43.26 42.68 42.85 896722
2025-09-15 42.97 43.21 42.67 42.75 586826
2025-09-16 42.87 42.99 42.28 42.59 689230
2025-09-17 42.75 43.39 42.35 42.57 961293
2025-09-18 42.80 43.60 42.72 43.52 645077
2025-09-19 43.72 43.88 43.02 43.27 2085015
2025-09-22 42.99 43.29 42.75 43.14 555117
2025-09-23 43.30 43.63 42.77 42.92 586110
2025-09-24 43.00 43.06 42.26 42.28 630184
2025-09-25 41.75 42.00 41.33 41.76 696071
2025-09-26 41.94 42.31 41.78 42.16 825130
2025-09-29 42.45 42.58 41.76 41.76 670808
2025-09-30 41.87 42.06 41.44 41.97 562542
2025-10-01 41.70 42.04 41.65 41.78 900272
2025-10-02 41.90 42.21 41.54 41.82 745174
2025-10-03 41.93 42.16 41.32 41.41 978361
2025-10-06 41.84 41.90 40.33 40.47 900544
2025-10-07 40.73 40.90 39.46 39.77 887356
2025-10-08 39.99 40.17 39.40 39.96 1011191
2025-10-09 40.10 40.21 39.50 39.61 1095329
2025-10-10 39.74 39.80 38.27 38.38 1097672
2025-10-13 39.05 39.17 38.49 38.49 1065682
2025-10-14 37.99 39.46 37.99 39.14 846166
2025-10-15 40.32 40.91 39.70 40.42 1773028
2025-10-16 40.69 41.50 40.54 41.40 1289827
2025-10-17 41.40 42.58 41.33 42.51 1430329
2025-10-20 42.75 43.23 42.41 43.05 852748
2025-10-21 43.03 43.71 42.86 43.21 749519
2025-10-22 43.28 43.35 42.24 42.26 790767
2025-10-23 42.35 43.12 42.26 43.02 755645
2025-10-24 43.51 43.54 42.84 42.89 938910

Explore More About VNT

Coins representing dividend payouts and trends

VNT Dividend History

Discover Vontier 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

VNT Stock Split History

Discover Vontier 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

VNT Historical Prices

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