VSCO Historical Prices

Summary

Key Stock Metrics

13.76

(April 4, 2025)

52-Week Low

48.73

(December 13, 2024)

52-Week High

76.00

(August 10, 2021)

All-Time High

22.34

(August 15, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-08-03 48.00 63.74 47.97 58.23 25163380
2021-08-04 61.44 64.53 57.50 57.92 5179264
2021-08-05 59.90 62.94 58.75 58.77 3749670
2021-08-06 59.00 59.42 56.50 57.67 4238848
2021-08-09 57.62 75.43 56.35 69.24 7722807
2021-08-10 68.80 76.00 68.12 73.66 3931614
2021-08-11 72.13 75.50 67.37 69.09 3199539
2021-08-12 68.90 75.13 68.50 71.46 1788376
2021-08-13 70.75 75.47 69.84 74.77 1886710
2021-08-16 73.89 74.01 69.75 71.80 1380861
2021-08-17 70.78 72.30 66.25 71.82 2053158
2021-08-18 70.81 72.14 69.17 71.69 3258984
2021-08-19 65.70 71.18 65.45 69.15 4839987
2021-08-20 69.35 70.69 68.00 69.11 1939591
2021-08-23 68.58 68.87 65.47 66.09 2696452
2021-08-24 65.00 70.36 64.36 67.39 2439927
2021-08-25 68.79 71.83 68.21 70.00 1193013
2021-08-26 69.75 70.47 67.82 70.10 1550426
2021-08-27 70.45 70.70 67.35 68.64 1091893
2021-08-30 68.32 68.88 66.85 66.92 1104634
2021-08-31 66.34 66.71 64.70 66.30 1157172
2021-09-01 68.03 69.48 65.00 67.79 1750757
2021-09-02 67.51 67.83 65.90 66.07 866790
2021-09-03 65.79 67.11 65.17 67.00 534737
2021-09-07 66.01 66.02 62.53 64.21 1798843
2021-09-08 64.58 64.58 61.63 63.56 878283
2021-09-09 63.47 64.07 61.56 63.69 1259003
2021-09-10 63.52 63.65 61.31 61.67 782131
2021-09-13 61.68 62.11 58.94 60.50 2130444
2021-09-14 59.64 60.40 58.62 60.18 899781
2021-09-15 59.66 61.13 58.25 61.03 1213553
2021-09-16 60.87 62.28 60.22 61.36 859918
2021-09-17 62.04 63.82 61.13 61.82 3920635
2021-09-20 59.82 60.76 58.60 60.33 1286373
2021-09-21 60.65 61.87 59.45 61.80 1441727
2021-09-22 61.47 61.53 59.55 59.99 1155554
2021-09-23 60.94 62.44 60.00 61.97 1085681
2021-09-24 61.07 61.23 60.17 60.25 828886
2021-09-27 60.27 61.42 58.20 58.37 1057206
2021-09-28 58.51 59.42 57.60 57.91 981959
2021-09-29 58.06 58.26 56.28 56.49 1030939
2021-09-30 56.80 56.82 53.57 55.26 3098674
2021-10-01 55.01 55.57 53.51 54.56 1514328
2021-10-04 54.49 54.88 52.19 52.36 1231619
2021-10-05 51.90 52.81 51.55 52.30 1203266
2021-10-06 51.90 52.02 50.45 50.77 1894679
2021-10-07 51.56 54.44 51.55 53.48 1026229
2021-10-08 53.73 54.85 52.05 52.10 633075
2021-10-11 52.39 53.47 50.25 50.43 920180
2021-10-12 50.47 50.66 48.12 50.37 1435426
2021-10-13 50.15 50.74 49.53 49.99 1350505
2021-10-14 50.15 53.13 49.99 51.34 811923
2021-10-15 51.95 53.07 51.18 52.43 1324227
2021-10-18 52.80 53.12 50.81 52.44 845045
2021-10-19 52.97 52.97 51.72 52.37 727515
2021-10-20 51.92 55.16 51.92 55.09 1423707
2021-10-21 55.04 57.72 54.65 56.35 1272781
2021-10-22 56.09 56.64 54.37 54.62 878472
2021-10-25 55.00 55.62 53.80 54.83 745590
2021-10-26 55.13 55.56 53.31 53.77 686263
2021-10-27 53.25 53.36 50.88 51.00 1014727
2021-10-28 50.80 52.25 50.06 51.08 880845
2021-10-29 51.08 51.63 49.54 50.47 1061738
2021-11-01 51.00 51.24 49.58 49.84 4626142
2021-11-02 50.00 50.25 48.94 48.96 2067339
2021-11-03 49.06 54.90 49.01 52.75 3043272
2021-11-04 53.57 55.00 51.58 51.68 2610324
2021-11-05 52.49 53.78 50.36 51.39 1135015
2021-11-08 51.38 51.81 50.11 50.23 1094201
2021-11-09 50.46 51.20 49.20 50.42 1453993
2021-11-10 50.10 51.19 48.65 49.64 1199295
2021-11-11 49.95 50.69 49.33 50.33 1424154
2021-11-12 50.75 51.85 50.38 51.46 1634552
2021-11-15 51.50 52.30 50.65 51.20 1217362
2021-11-16 52.01 52.23 50.26 51.63 1301018
2021-11-17 51.31 52.79 50.42 50.51 2796758
2021-11-18 55.14 60.38 54.69 57.91 6106792
2021-11-19 56.01 56.60 54.74 55.43 1830346
2021-11-22 55.54 59.80 55.22 58.90 1450804
2021-11-23 57.80 58.30 54.82 56.53 1218674
2021-11-24 56.00 57.45 54.36 55.52 963852
2021-11-26 54.44 54.46 51.09 53.88 1514358
2021-11-29 54.20 56.28 53.45 55.87 1317904
2021-11-30 55.40 55.40 52.18 54.28 1434383
2021-12-01 55.07 56.22 51.88 51.92 1572406
2021-12-02 52.21 54.06 51.96 53.95 540576
2021-12-03 54.05 54.84 52.03 53.06 1015127
2021-12-06 53.15 54.35 51.81 52.10 995753
2021-12-07 53.77 55.61 53.45 54.45 777435
2021-12-08 54.04 54.86 52.95 54.61 1680438
2021-12-09 53.86 54.07 51.50 51.81 1270492
2021-12-10 52.00 52.02 49.92 50.61 1114806
2021-12-13 50.50 50.77 49.40 49.90 1580955
2021-12-14 49.38 50.54 48.83 49.98 1017779
2021-12-15 50.22 50.73 47.38 49.07 1728287
2021-12-16 50.26 50.83 48.21 49.06 1615175
2021-12-17 48.77 49.84 47.72 49.53 2242709
2021-12-20 48.08 48.44 45.65 46.78 1435826
2021-12-21 47.33 48.49 47.19 47.57 1397299
2021-12-22 47.89 48.85 47.64 48.11 617767
2021-12-23 48.62 49.77 47.92 49.11 590119
2021-12-27 49.01 49.80 47.92 48.70 926104
2021-12-28 48.61 49.60 48.29 48.58 644751
2021-12-29 52.19 55.97 52.11 54.50 7746290
2021-12-30 55.00 57.35 54.66 55.46 3387644
2021-12-31 55.75 56.57 55.18 55.54 1382001
2022-01-03 55.99 57.15 55.40 56.14 1684781
2022-01-04 56.39 57.56 55.00 57.18 1358213
2022-01-05 56.79 58.85 56.07 56.10 2042901
2022-01-06 55.89 58.10 55.20 56.80 1326908
2022-01-07 57.00 58.00 56.26 56.82 1312636
2022-01-10 56.16 56.27 51.85 53.12 2062054
2022-01-11 53.30 56.17 52.92 55.73 1554660
2022-01-12 56.14 56.73 54.62 56.22 887642
2022-01-13 56.34 58.16 55.47 56.64 1096220
2022-01-14 55.90 59.32 55.03 56.33 1465912
2022-01-18 56.33 56.55 53.84 54.41 1731456
2022-01-19 54.88 55.97 53.37 53.50 1374423
2022-01-20 53.51 54.72 51.66 51.94 1414430
2022-01-21 51.11 53.78 50.72 52.47 1894580
2022-01-24 50.80 54.61 49.38 54.46 2070159
2022-01-25 54.06 55.22 52.73 54.06 1212486
2022-01-26 55.05 56.21 53.36 53.47 1650013
2022-01-27 54.30 56.90 54.08 56.40 2476018
2022-01-28 55.86 56.10 54.43 55.71 1309206
2022-01-31 54.96 55.94 53.55 55.83 964633
2022-02-01 55.92 57.67 55.60 57.41 1027652
2022-02-02 57.47 57.62 55.17 56.21 865114
2022-02-03 55.18 57.45 54.83 56.01 1133796
2022-02-04 55.68 57.94 55.17 57.50 1360948
2022-02-07 58.13 60.45 57.61 59.24 1256099
2022-02-08 59.08 62.25 58.28 62.11 1449210
2022-02-09 62.23 62.90 61.37 61.94 1502571
2022-02-10 60.50 65.20 59.74 62.92 1076234
2022-02-11 62.82 63.66 61.59 61.68 819798
2022-02-14 59.95 61.80 59.69 60.35 1220570
2022-02-15 60.87 62.24 58.40 59.95 2223756
2022-02-16 59.96 61.13 59.22 60.22 1106803
2022-02-17 59.51 60.95 58.05 58.29 1280909
2022-02-18 58.92 60.07 56.63 58.91 1430280
2022-02-22 58.06 60.05 57.47 58.09 1157166
2022-02-23 58.05 58.05 55.01 55.18 1586058
2022-02-24 53.11 55.69 52.33 55.40 1473787
2022-02-25 55.21 56.23 53.07 56.01 967265
2022-02-28 54.95 55.53 52.41 53.63 1509968
2022-03-01 53.25 53.54 50.50 50.93 1252508
2022-03-02 51.81 54.41 51.34 54.33 2977387
2022-03-03 54.30 58.24 54.26 55.29 1811190
2022-03-04 54.19 54.19 50.01 50.48 2014492
2022-03-07 50.14 50.26 42.31 42.34 4343209
2022-03-08 42.56 45.38 40.90 44.93 3032243
2022-03-09 46.45 47.58 45.45 45.88 1298559
2022-03-10 44.59 47.53 44.38 47.26 1545168
2022-03-11 47.52 48.27 46.66 46.90 1291406
2022-03-14 47.25 49.66 46.73 47.45 1567166
2022-03-15 47.34 49.29 46.82 47.65 910277
2022-03-16 48.02 52.04 48.02 51.49 1494699
2022-03-17 51.00 52.61 51.00 51.96 925958
2022-03-18 51.93 52.26 50.25 50.92 2281343
2022-03-21 50.95 51.52 49.65 50.89 1239569
2022-03-22 51.62 52.21 50.69 51.66 1485460
2022-03-23 51.02 51.80 49.64 49.80 1231134
2022-03-24 50.36 51.66 49.96 51.49 1415701
2022-03-25 51.74 53.83 51.49 53.16 834153
2022-03-28 52.79 53.88 52.17 53.34 910699
2022-03-29 54.12 56.23 54.00 56.00 1098513
2022-03-30 55.45 55.75 52.47 52.79 1135360
2022-03-31 52.78 52.82 51.29 51.36 799752
2022-04-01 51.63 52.80 49.88 50.15 1161470
2022-04-04 50.04 52.78 49.60 52.25 1368984
2022-04-05 51.53 52.67 49.56 49.59 1112419
2022-04-06 48.84 48.84 46.31 47.08 1096151
2022-04-07 46.22 46.95 44.26 46.40 1693174
2022-04-08 46.93 49.14 45.02 48.36 1891733
2022-04-11 47.94 50.88 47.56 48.39 1113199
2022-04-12 48.95 50.11 47.20 47.24 838941
2022-04-13 46.91 50.08 46.80 49.53 849024
2022-04-14 49.50 50.45 48.82 49.10 680439
2022-04-18 49.02 49.58 48.52 48.96 676007
2022-04-19 48.82 52.07 48.63 50.71 940616
2022-04-20 51.00 51.47 50.14 50.35 480841
2022-04-21 50.98 51.37 48.05 48.87 676881
2022-04-22 47.93 48.68 45.42 45.86 914360
2022-04-25 45.27 46.79 44.46 46.72 723979
2022-04-26 46.10 46.81 45.31 45.67 707008
2022-04-27 45.92 47.69 45.13 46.69 664102
2022-04-28 47.69 49.82 47.60 49.49 887848
2022-04-29 48.95 49.19 46.91 47.12 1204519
2022-05-02 47.43 49.25 47.00 49.17 662822
2022-05-03 49.28 50.77 48.56 50.24 976929
2022-05-04 49.99 50.94 48.40 50.74 606332
2022-05-05 49.53 50.42 48.92 49.53 998517
2022-05-06 48.94 49.47 48.11 49.17 1167074
2022-05-09 47.79 48.59 47.08 47.59 1345668
2022-05-10 48.00 48.64 44.19 45.90 1151064
2022-05-11 46.06 48.00 44.90 45.17 851587
2022-05-12 45.46 48.46 45.00 47.77 970204
2022-05-13 48.26 51.00 48.22 49.17 792703
2022-05-16 48.55 49.00 47.63 48.43 928446
2022-05-17 49.41 50.19 47.82 49.53 541166
2022-05-18 48.72 48.72 46.75 46.84 1294808
2022-05-19 46.03 46.98 44.45 44.82 1466363
2022-05-20 45.21 45.21 41.59 43.33 3375737
2022-05-23 43.82 44.53 42.79 43.90 1563255
2022-05-24 42.33 43.00 38.48 40.25 3983601
2022-05-25 40.01 42.71 40.00 41.45 1717493
2022-05-26 42.05 45.46 41.84 44.55 2238569
2022-05-27 44.28 45.25 42.56 42.67 1604209
2022-05-31 42.73 43.16 40.88 41.21 3073957
2022-06-01 45.23 46.78 43.04 44.89 5050705
2022-06-02 44.92 46.07 44.33 44.49 2149300
2022-06-03 44.01 45.30 41.48 41.50 1990506
2022-06-06 41.35 41.49 39.32 40.44 2610906
2022-06-07 39.39 39.84 38.55 39.13 2542614
2022-06-08 39.30 40.85 38.55 39.00 1751069
2022-06-09 38.82 39.68 38.25 38.40 1600818
2022-06-10 37.43 38.71 35.42 35.61 2351865
2022-06-13 34.47 35.47 33.48 33.97 2604142
2022-06-14 33.92 34.92 33.21 33.90 1805489
2022-06-15 34.50 34.67 32.67 33.43 2947820
2022-06-16 32.49 32.58 30.53 31.21 3291701
2022-06-17 32.66 33.00 31.77 32.35 5303938
2022-06-21 32.90 33.79 32.08 32.39 1558301
2022-06-22 31.65 32.84 31.65 32.68 1852854
2022-06-23 32.98 34.10 32.72 33.68 1975985
2022-06-24 34.08 35.18 33.91 35.06 2196098
2022-06-27 35.17 35.88 33.45 33.52 2687035
2022-06-28 33.72 34.10 30.96 31.39 1778647
2022-06-29 31.20 31.32 29.94 30.10 2356558
2022-06-30 29.52 29.63 27.77 27.97 2884425
2022-07-01 27.69 28.98 27.50 27.98 1462793
2022-07-05 27.39 29.20 26.91 28.96 1630984
2022-07-06 28.86 29.59 27.17 27.80 1545043
2022-07-07 27.82 28.71 27.68 28.34 968232
2022-07-08 28.28 28.56 27.49 28.21 1092119
2022-07-11 27.91 28.49 27.61 28.15 1466593
2022-07-12 28.00 29.26 27.72 28.00 1268175
2022-07-13 27.17 27.68 26.14 26.80 1230684
2022-07-14 26.56 27.30 26.28 26.98 1446447
2022-07-15 27.63 28.83 27.45 28.65 1582688
2022-07-18 28.91 30.55 28.91 29.58 1556591
2022-07-19 30.25 30.99 30.12 30.80 1102822
2022-07-20 30.74 31.42 30.35 31.00 831401
2022-07-21 31.01 32.35 30.67 32.33 1001920
2022-07-22 32.45 33.61 32.35 33.28 2171145
2022-07-25 33.27 33.56 32.47 33.46 1825729
2022-07-26 31.85 32.35 30.67 31.44 1493307
2022-07-27 31.65 33.25 31.34 32.96 1728652
2022-07-28 33.53 36.29 32.68 36.17 1890262
2022-07-29 36.00 37.09 34.93 36.96 1606958
2022-08-01 36.43 36.98 35.71 36.61 1259285
2022-08-02 36.34 36.66 35.12 35.21 1077022
2022-08-03 35.83 38.90 35.83 38.36 1237544
2022-08-04 38.30 38.60 37.42 37.79 752707
2022-08-05 37.31 37.86 36.88 37.20 938488
2022-08-08 37.33 40.60 37.31 39.19 1351124
2022-08-09 38.76 38.97 35.53 35.90 1456605
2022-08-10 37.36 38.99 37.04 38.36 1320592
2022-08-11 39.17 39.87 38.81 38.96 930561
2022-08-12 39.38 40.94 38.69 40.58 784343
2022-08-15 40.25 40.94 39.57 39.98 780709
2022-08-16 39.90 43.75 39.90 42.77 1377333
2022-08-17 41.77 42.08 40.37 41.50 754942
2022-08-18 41.07 42.10 40.34 41.99 1304378
2022-08-19 41.58 41.77 39.61 39.85 1008478
2022-08-22 39.12 39.30 38.35 38.53 1091406
2022-08-23 38.53 39.61 38.22 38.34 1175427
2022-08-24 38.08 39.18 37.50 38.35 1600162
2022-08-25 36.81 40.31 36.27 37.60 3930412
2022-08-26 37.96 38.25 36.24 36.40 2196150
2022-08-29 35.84 36.58 35.06 35.50 1413448
2022-08-30 35.96 36.22 34.17 34.67 1352283
2022-08-31 34.96 35.22 33.33 33.44 1511181
2022-09-01 32.75 33.65 32.00 33.55 1311755
2022-09-02 33.77 33.99 32.47 32.76 883927
2022-09-06 32.91 33.43 31.55 31.65 1214751
2022-09-07 31.50 32.81 31.36 32.62 976296
2022-09-08 31.88 33.40 31.02 33.23 806363
2022-09-09 33.37 35.29 33.37 34.51 1458022
2022-09-12 34.96 36.00 34.96 35.63 1286433
2022-09-13 34.13 34.46 33.33 33.58 1515357
2022-09-14 33.57 33.94 32.63 33.27 2246641
2022-09-15 33.16 34.74 32.95 33.30 1367869
2022-09-16 33.18 33.52 31.66 32.13 3663844
2022-09-19 31.58 32.76 31.57 32.65 1009554
2022-09-20 32.01 32.42 30.72 31.35 1073858
2022-09-21 31.68 32.11 30.70 30.72 823750
2022-09-22 30.63 31.32 30.05 30.86 1234259
2022-09-23 30.25 30.99 29.17 30.01 984208
2022-09-26 30.50 31.00 29.29 29.60 957630
2022-09-27 30.15 30.89 29.69 30.42 769236
2022-09-28 30.24 31.80 30.05 31.63 913588
2022-09-29 30.69 30.85 29.32 29.51 963311
2022-09-30 29.01 30.15 28.03 29.12 1050715
2022-10-03 29.50 30.32 28.61 30.31 1008133
2022-10-04 31.66 32.67 31.38 32.59 1451170
2022-10-05 31.78 33.26 31.57 32.65 1005653
2022-10-06 32.34 33.39 32.14 32.88 573071
2022-10-07 32.24 34.00 32.12 33.90 1379681
2022-10-10 34.34 35.41 32.89 33.43 1717074
2022-10-11 33.06 34.89 32.70 33.52 1269179
2022-10-12 33.43 33.75 32.29 32.50 1232273
2022-10-13 32.80 35.94 31.84 35.81 3143710
2022-10-14 36.59 37.18 34.87 35.43 1846809
2022-10-17 37.13 37.29 35.29 35.89 1484791
2022-10-18 37.10 37.74 36.48 37.69 986570
2022-10-19 37.42 37.85 35.60 36.21 741150
2022-10-20 36.08 37.92 35.96 36.23 964228
2022-10-21 36.14 37.45 35.82 37.21 878547
2022-10-24 37.41 37.57 35.86 37.51 1440089
2022-10-25 37.51 39.26 37.35 39.25 982428
2022-10-26 39.10 40.07 38.55 39.42 818904
2022-10-27 39.89 40.66 37.83 37.87 982317
2022-10-28 37.58 38.63 36.57 38.58 761029
2022-10-31 38.59 38.70 37.04 37.60 981596
2022-11-01 38.85 39.08 36.93 38.80 1150321
2022-11-02 38.42 39.43 37.62 37.66 924862
2022-11-03 37.19 38.20 35.63 37.50 828818
2022-11-04 38.44 39.32 37.74 39.06 629633
2022-11-07 39.35 40.02 38.11 39.99 764539
2022-11-08 40.41 41.11 39.36 40.58 861579
2022-11-09 40.06 40.06 38.01 38.20 924005
2022-11-10 40.03 43.35 40.01 43.05 2720917
2022-11-11 43.57 45.25 43.56 44.55 1809122
2022-11-14 44.36 45.27 43.87 44.15 847292
2022-11-15 45.30 46.37 43.74 44.44 651916
2022-11-16 42.88 43.90 41.45 42.28 690836
2022-11-17 41.85 44.49 41.85 44.14 853650
2022-11-18 45.50 46.26 43.72 43.99 553002
2022-11-21 43.32 44.65 43.08 44.17 707458
2022-11-22 45.13 47.34 44.92 47.01 1648384
2022-11-23 46.50 47.84 46.50 47.46 631828
2022-11-25 47.50 48.16 47.37 47.40 317076
2022-11-28 46.45 47.67 45.53 45.78 1258202
2022-11-29 45.76 46.06 44.65 45.48 1160947
2022-11-30 45.27 46.25 43.48 46.00 2626354
2022-12-01 43.89 44.50 41.90 43.11 2957369
2022-12-02 42.98 44.46 42.42 44.43 1849540
2022-12-05 43.54 44.39 43.05 43.39 1950078
2022-12-06 43.49 44.37 43.12 43.93 1792333
2022-12-07 43.00 45.11 43.00 44.77 1619659
2022-12-08 45.00 46.25 44.34 46.20 1023161
2022-12-09 45.61 45.66 44.12 44.97 810017
2022-12-12 45.42 45.42 43.03 43.37 1187828
2022-12-13 44.97 45.35 41.42 41.48 1356202
2022-12-14 40.97 41.54 40.02 40.98 1291156
2022-12-15 40.24 40.26 39.34 39.59 1168026
2022-12-16 39.00 39.73 37.93 38.26 2741764
2022-12-19 38.58 39.04 37.58 38.56 1099210
2022-12-20 38.62 39.09 38.08 38.88 738849
2022-12-21 39.38 40.06 39.28 39.69 516228
2022-12-22 38.89 39.11 38.06 38.90 705234
2022-12-23 38.92 40.52 38.46 40.38 624840
2022-12-27 40.26 40.39 36.55 36.58 1383569
2022-12-28 36.25 37.04 35.06 35.65 1397520
2022-12-29 35.91 36.69 35.60 36.50 720550
2022-12-30 35.94 36.25 35.48 35.78 836705
2023-01-03 36.04 36.38 32.94 32.99 2869454
2023-01-04 33.33 34.21 32.50 34.21 1369723
2023-01-05 32.02 32.41 30.40 31.93 4392454
2023-01-06 32.00 32.98 31.66 32.44 1687866
2023-01-09 32.44 33.85 31.77 33.39 1868483
2023-01-10 33.68 34.45 33.50 34.26 1989781
2023-01-11 35.60 39.25 35.44 38.50 3689270
2023-01-12 38.66 38.81 37.83 38.27 1447104
2023-01-13 37.62 39.43 37.57 38.39 1179572
2023-01-17 38.27 38.88 37.95 38.46 700117
2023-01-18 38.89 40.46 38.34 38.52 983194
2023-01-19 38.14 38.35 36.97 37.70 1003964
2023-01-20 37.77 40.24 37.65 39.75 919093
2023-01-23 40.09 40.98 39.88 40.14 1051527
2023-01-24 39.57 40.16 39.36 39.36 954507
2023-01-25 38.80 39.27 38.00 39.18 1044345
2023-01-26 39.68 40.41 39.34 39.64 1016256
2023-01-27 39.51 40.05 39.09 39.10 678722
2023-01-30 38.52 39.53 38.18 38.63 696857
2023-01-31 40.00 42.56 39.79 42.15 2718715
2023-02-01 42.07 46.41 41.92 45.84 2617698
2023-02-02 46.53 47.22 45.05 46.19 1640847
2023-02-03 45.37 46.40 45.05 45.75 1407346
2023-02-06 45.05 45.58 43.69 43.77 1005711
2023-02-07 43.50 43.96 42.51 43.85 1702899
2023-02-08 43.34 43.40 41.94 42.63 837654
2023-02-09 43.33 43.36 41.20 41.36 1059002
2023-02-10 40.75 41.58 40.63 40.72 1075804
2023-02-13 40.68 41.85 39.84 41.76 1271248
2023-02-14 41.49 42.71 41.11 41.80 767570
2023-02-15 41.08 42.52 40.83 42.03 856795
2023-02-16 40.97 42.03 40.76 41.45 775069
2023-02-17 41.17 41.59 40.62 41.53 900388
2023-02-21 40.92 41.11 39.47 39.57 1367111
2023-02-22 39.67 40.50 39.15 39.66 920114
2023-02-23 39.63 40.18 39.19 40.17 705403
2023-02-24 39.16 40.21 39.16 39.45 1055984
2023-02-27 39.86 40.28 38.99 39.22 1114872
2023-02-28 39.19 40.49 39.07 39.64 1443614
2023-03-01 39.22 40.57 38.47 38.55 1328428
2023-03-02 38.19 38.73 37.24 37.75 2959877
2023-03-03 37.80 39.29 35.60 35.78 3096899
2023-03-06 35.78 36.69 34.23 34.53 2791933
2023-03-07 34.61 35.85 34.23 34.71 1378886
2023-03-08 35.03 35.03 33.39 33.81 1301652
2023-03-09 33.50 33.92 32.37 32.51 1765064
2023-03-10 32.07 32.55 31.07 31.85 1553594
2023-03-13 31.05 31.72 30.20 30.82 2546952
2023-03-14 31.74 32.16 30.51 31.01 1902944
2023-03-15 30.09 30.62 29.67 30.28 1928253
2023-03-16 29.84 31.43 29.60 30.78 1376362
2023-03-17 31.23 31.64 30.27 30.33 2793714
2023-03-20 30.58 32.13 30.43 31.70 2326164
2023-03-21 32.44 33.11 31.64 31.76 1852051
2023-03-22 31.92 32.15 30.99 31.04 2685677
2023-03-23 31.42 32.27 30.07 30.64 1328402
2023-03-24 30.38 32.23 30.18 31.85 1906560
2023-03-27 32.27 32.65 31.45 31.94 1742764
2023-03-28 32.10 33.14 32.02 32.67 1219120
2023-03-29 32.87 33.27 32.50 33.13 1449361
2023-03-30 33.80 34.07 33.07 33.30 1128298
2023-03-31 33.71 34.30 33.41 34.15 1210125
2023-04-03 34.63 34.79 33.85 34.59 1531290
2023-04-04 34.81 34.97 34.01 34.18 1048256
2023-04-05 33.74 33.74 31.65 32.50 2600687
2023-04-06 32.40 32.59 31.91 32.33 868892
2023-04-10 31.91 33.44 31.88 33.41 1271834
2023-04-11 33.87 34.27 33.33 34.01 1181290
2023-04-12 34.24 34.38 32.60 33.00 1175619
2023-04-13 33.31 33.31 32.35 32.67 975461
2023-04-14 32.94 33.53 32.76 33.11 769550
2023-04-17 33.04 33.44 32.64 33.14 1188602
2023-04-18 33.27 33.29 32.36 32.49 1072943
2023-04-19 32.22 32.59 31.90 32.48 1332552
2023-04-20 32.01 32.89 31.97 32.84 858046
2023-04-21 32.89 33.33 32.60 33.26 865766
2023-04-24 33.53 34.10 32.70 32.92 2458603
2023-04-25 32.36 32.61 30.72 31.08 2006096
2023-04-26 31.20 31.66 30.79 30.99 1380738
2023-04-27 31.05 31.38 30.57 30.90 1115328
2023-04-28 30.71 31.27 30.64 31.01 963491
2023-05-01 30.87 31.39 29.99 30.00 1605568
2023-05-02 28.66 29.29 28.32 29.15 1504865
2023-05-03 29.05 29.41 27.22 27.46 1700336
2023-05-04 27.21 27.42 26.44 26.79 1572327
2023-05-05 27.32 27.97 27.25 27.83 1156435
2023-05-08 28.09 28.16 26.79 26.81 2026942
2023-05-09 26.70 26.76 25.81 26.01 1464420
2023-05-10 26.56 26.72 25.16 25.65 1252981
2023-05-11 25.59 25.87 25.19 25.55 939592
2023-05-12 25.50 25.77 25.10 25.50 1305111
2023-05-15 25.53 26.15 25.35 25.84 1187574
2023-05-16 25.54 26.16 24.78 24.85 1528570
2023-05-17 24.91 26.40 24.84 26.31 1268036
2023-05-18 26.42 27.19 26.05 26.56 1279883
2023-05-19 26.27 26.60 25.25 25.44 1316055
2023-05-22 25.45 25.65 24.71 25.03 1449639
2023-05-23 24.67 24.92 23.55 23.57 1792660
2023-05-24 23.99 25.25 22.57 23.11 2372785
2023-05-25 22.95 23.28 21.52 21.68 2199052
2023-05-26 21.71 22.27 21.39 21.65 1845600
2023-05-30 21.72 21.97 21.06 21.38 3065024
2023-05-31 21.06 21.06 19.85 20.42 5002613
2023-06-01 18.18 18.95 17.39 18.64 10193142
2023-06-02 18.89 20.36 18.89 20.14 4310604
2023-06-05 20.00 19.90 18.17 18.54 3156715
2023-06-06 18.45 19.26 18.12 19.02 2942877
2023-06-07 19.10 19.30 18.37 18.82 2813626
2023-06-08 18.69 18.80 17.53 17.62 3541169
2023-06-09 17.73 18.33 17.65 18.08 3421363
2023-06-12 18.15 19.25 18.10 18.93 2469684
2023-06-13 19.00 19.28 18.39 18.53 2809820
2023-06-14 18.69 19.11 17.78 18.23 2249269
2023-06-15 18.13 19.89 18.02 19.79 2374252
2023-06-16 20.00 20.36 19.25 19.60 20167852
2023-06-20 19.45 19.54 18.79 18.82 2935417
2023-06-21 18.83 18.90 18.29 18.30 1828824
2023-06-22 18.24 18.25 17.49 17.84 2897015
2023-06-23 17.61 17.86 16.85 16.96 3439438
2023-06-26 16.97 17.50 16.97 17.15 1304771
2023-06-27 17.07 17.86 16.89 17.70 2045614
2023-06-28 17.55 17.69 17.12 17.28 1408700
2023-06-29 17.26 17.91 17.19 17.37 1158113
2023-06-30 17.55 17.62 16.78 17.43 1794918
2023-07-03 17.64 18.29 17.62 17.94 2129965
2023-07-05 18.03 19.38 17.66 19.32 2749560
2023-07-06 18.91 19.10 18.33 18.77 2318902
2023-07-07 18.93 19.70 18.57 19.41 3347578
2023-07-10 19.48 20.07 19.41 20.03 3150519
2023-07-11 20.26 20.87 20.09 20.53 2285799
2023-07-12 21.04 21.18 20.00 20.01 1835165
2023-07-13 19.99 20.00 19.08 19.20 2258367
2023-07-14 19.00 19.39 18.47 19.32 2020234
2023-07-17 19.07 19.51 18.68 19.15 1868750
2023-07-18 19.07 19.77 18.89 19.54 1186719
2023-07-19 19.78 20.47 19.32 20.36 1962600
2023-07-20 20.30 20.48 19.86 20.01 1605941
2023-07-21 20.34 20.35 19.45 19.57 1436539
2023-07-24 19.69 20.09 19.31 19.36 1735644
2023-07-25 19.28 19.51 18.81 19.17 1383454
2023-07-26 19.27 20.67 19.23 20.51 1802033
2023-07-27 20.72 21.21 20.02 20.11 1460919
2023-07-28 20.25 20.73 19.95 20.17 1073366
2023-07-31 20.19 20.80 20.19 20.49 1279587
2023-08-01 20.47 20.52 19.72 19.82 1590497
2023-08-02 19.72 19.73 19.26 19.69 2277185
2023-08-03 19.89 20.29 19.25 20.23 1374656
2023-08-04 20.40 21.67 20.23 20.41 2878251
2023-08-07 20.20 20.34 19.44 19.46 1756211
2023-08-08 19.09 19.34 18.52 19.32 2242710
2023-08-09 19.37 19.87 19.15 19.44 1474435
2023-08-10 19.54 20.36 19.42 19.65 1298313
2023-08-11 19.52 20.18 19.40 20.13 1409793
2023-08-14 20.37 21.51 19.88 21.44 3373107
2023-08-15 21.16 21.64 20.73 21.33 2561032
2023-08-16 21.38 22.00 21.23 21.48 1789276
2023-08-17 21.49 21.90 21.00 21.31 1103339
2023-08-18 21.13 21.59 20.55 20.59 1418473
2023-08-21 20.47 20.98 19.84 20.03 1484984
2023-08-22 19.75 19.86 18.62 18.79 1928554
2023-08-23 18.78 18.87 17.99 18.00 1967459
2023-08-24 17.87 18.38 17.16 17.35 3080748
2023-08-25 17.51 18.26 17.35 18.02 1770262
2023-08-28 18.05 18.20 17.33 17.55 1782124
2023-08-29 17.66 18.08 17.40 17.88 1489904
2023-08-30 18.02 18.24 17.52 17.94 2541587
2023-08-31 17.06 19.85 16.91 19.18 5316387
2023-09-01 19.31 19.94 18.81 19.81 2288275
2023-09-05 19.42 19.52 18.47 18.53 2869547
2023-09-06 18.34 18.90 17.81 18.07 2488486
2023-09-07 17.82 18.99 17.40 18.03 2653662
2023-09-08 18.04 18.23 16.53 16.56 3111802
2023-09-11 16.71 17.48 16.71 17.30 2255471
2023-09-12 17.32 17.76 16.87 17.14 2148114
2023-09-13 17.27 17.63 16.87 17.14 1545903
2023-09-14 17.24 17.88 17.16 17.81 1959220
2023-09-15 17.55 18.85 17.13 18.49 5687878
2023-09-18 18.51 18.54 17.64 17.73 2072553
2023-09-19 17.65 18.20 17.40 17.51 1943624
2023-09-20 17.57 17.85 17.11 17.18 1632036
2023-09-21 17.08 17.56 17.02 17.52 1465062
2023-09-22 17.68 17.79 16.97 17.18 1356044
2023-09-25 16.99 17.48 16.75 17.20 1177316
2023-09-26 17.08 17.57 16.87 16.87 1873469
2023-09-27 16.88 17.25 16.35 16.37 2968044
2023-09-28 16.62 16.72 15.87 16.31 3673283
2023-09-29 16.64 17.10 16.45 16.68 2066244
2023-10-02 16.87 16.92 16.00 16.10 2567198
2023-10-03 15.92 16.08 14.86 15.03 3307549
2023-10-04 15.02 15.32 14.14 14.51 3724590
2023-10-05 14.56 14.56 13.96 14.30 2322376
2023-10-06 13.99 14.81 13.62 14.58 2650001
2023-10-09 14.21 15.55 14.05 15.54 3255784
2023-10-10 15.81 16.47 15.77 16.35 2816887
2023-10-11 16.41 16.41 14.42 14.93 3408182
2023-10-12 15.85 15.92 14.58 15.23 5799946
2023-10-13 15.14 15.67 14.98 15.45 3222227
2023-10-16 15.63 16.52 15.59 16.36 3522235
2023-10-17 16.23 17.42 16.23 17.25 3473201
2023-10-18 17.16 17.96 16.93 17.91 2555760
2023-10-19 17.95 18.34 17.77 18.00 3504506
2023-10-20 17.99 19.67 17.77 19.45 3871111
2023-10-23 19.09 20.18 18.81 18.89 3163585
2023-10-24 18.80 19.29 18.30 18.31 2569511
2023-10-25 18.16 18.86 18.07 18.75 1832169
2023-10-26 18.75 18.99 18.26 18.62 1584754
2023-10-27 18.91 19.58 18.31 18.52 2342016
2023-10-30 18.82 19.01 17.02 17.32 3379058
2023-10-31 17.40 18.09 17.22 17.88 1843026
2023-11-01 17.68 17.81 17.11 17.58 1826743
2023-11-02 17.82 19.14 17.82 18.69 3021722
2023-11-03 19.17 19.86 18.99 19.58 2849932
2023-11-06 19.62 19.93 19.26 19.53 1536774
2023-11-07 19.17 19.44 18.58 18.81 1890447
2023-11-08 18.82 19.11 17.98 18.08 1245256
2023-11-09 18.25 18.67 18.08 18.42 2194743
2023-11-10 18.41 19.64 18.09 19.57 2647756
2023-11-13 19.13 19.68 18.56 18.78 1800613
2023-11-14 19.49 20.78 19.49 20.22 2005260
2023-11-15 20.48 21.38 20.46 20.92 1343941
2023-11-16 20.51 20.66 19.72 20.34 1445638
2023-11-17 20.94 21.59 20.65 21.47 1901864
2023-11-20 21.27 21.34 20.58 20.91 1589604
2023-11-21 20.78 21.25 20.36 21.12 1374003
2023-11-22 21.03 21.59 20.55 21.07 1279446
2023-11-24 20.94 21.36 20.75 21.21 652360
2023-11-27 21.11 21.85 20.76 21.49 1760527
2023-11-28 21.20 22.57 20.92 22.33 2523167
2023-11-29 22.86 24.03 22.81 23.58 4947743
2023-11-30 24.77 27.60 24.77 26.95 9658394
2023-12-01 27.02 28.75 26.67 28.53 4002584
2023-12-04 28.17 28.91 26.96 27.17 4965788
2023-12-05 26.67 26.70 25.39 26.00 2714000
2023-12-06 26.00 26.45 25.68 26.16 1813730
2023-12-07 26.19 27.37 26.16 26.74 2112932
2023-12-08 26.51 26.73 25.97 26.25 2012086
2023-12-11 26.69 27.23 26.12 26.36 2646533
2023-12-12 26.11 26.20 24.87 25.49 2882969
2023-12-13 25.50 26.77 25.12 26.64 1920406
2023-12-14 27.35 27.89 26.55 26.84 2345157
2023-12-15 26.97 27.07 25.53 25.89 2940093
2023-12-18 25.95 26.09 24.97 25.20 2065735
2023-12-19 25.44 27.34 25.26 27.10 2768747
2023-12-20 26.91 27.25 26.11 26.15 2021804
2023-12-21 26.54 28.23 26.23 27.91 2147628
2023-12-22 27.49 28.52 27.22 27.95 2224050
2023-12-26 28.18 28.96 28.18 28.82 1257208
2023-12-27 28.80 28.83 27.43 27.61 1755971
2023-12-28 27.51 27.75 26.73 27.02 1546756
2023-12-29 27.00 27.18 26.15 26.54 1655912
2024-01-02 26.28 27.15 26.20 27.12 1896017
2024-01-03 26.61 26.96 24.49 24.89 2541685
2024-01-04 24.81 25.00 24.09 24.46 2620957
2024-01-05 24.37 25.37 24.36 24.97 2081470
2024-01-08 24.73 25.32 24.57 24.94 1430625
2024-01-09 24.74 24.96 23.36 23.50 1659769
2024-01-10 23.48 24.20 23.13 23.90 1432574
2024-01-11 23.87 24.26 23.21 24.23 1694030
2024-01-12 24.43 24.64 23.59 23.75 1312873
2024-01-16 23.68 24.23 23.22 23.30 1751037
2024-01-17 23.13 23.38 22.85 23.15 1386801
2024-01-18 23.30 23.52 22.82 23.33 1002186
2024-01-19 23.27 23.86 22.92 23.44 1600913
2024-01-22 23.79 24.53 23.28 24.49 1542911
2024-01-23 25.01 25.20 23.94 24.13 1410586
2024-01-24 24.49 24.66 24.00 24.13 942175
2024-01-25 24.27 24.78 23.89 24.61 958573
2024-01-26 25.56 26.23 25.13 25.96 1904798
2024-01-29 26.05 26.45 25.30 26.35 1357126
2024-01-30 26.25 26.87 26.19 26.77 1685646
2024-01-31 26.74 27.11 26.04 26.05 1449550
2024-02-01 26.18 27.50 25.17 26.67 3615929
2024-02-02 25.91 27.10 25.14 27.02 3248587
2024-02-05 26.83 27.21 25.79 26.88 4578636
2024-02-06 26.69 27.23 26.09 26.29 1779396
2024-02-07 26.17 26.60 26.03 26.34 1177078
2024-02-08 26.77 27.97 26.60 27.93 1706599
2024-02-09 28.16 29.34 27.75 29.22 2297266
2024-02-12 29.38 30.80 29.05 30.50 2921178
2024-02-13 29.15 29.55 28.38 28.88 2478306
2024-02-14 29.62 29.78 28.63 29.22 1538746
2024-02-15 29.50 30.16 29.34 30.07 1305210
2024-02-16 29.77 30.05 29.30 29.49 1442741
2024-02-20 29.03 29.35 28.88 29.14 1339264
2024-02-21 29.12 29.37 28.70 28.96 1422073
2024-02-22 28.90 28.91 27.96 28.33 2227021
2024-02-23 28.43 29.75 28.24 29.47 995135
2024-02-26 29.63 30.20 28.77 28.86 1559009
2024-02-27 29.10 30.15 29.05 29.82 1592671
2024-02-28 29.04 29.43 28.52 28.97 1985487
2024-02-29 28.93 29.34 28.32 28.56 1365311
2024-03-01 28.62 29.09 28.21 28.44 2329345
2024-03-04 28.32 28.43 26.02 26.20 2949513
2024-03-05 25.76 27.01 25.54 26.65 1899897
2024-03-06 26.98 26.98 24.90 25.62 11363017
2024-03-07 18.69 19.38 17.53 18.01 25942703
2024-03-08 17.80 18.57 17.08 18.12 13957393
2024-03-11 17.91 19.15 17.85 19.03 5010637
2024-03-12 19.07 19.29 18.21 18.67 4495266
2024-03-13 18.85 19.96 18.75 19.42 3731929
2024-03-14 19.41 19.76 18.67 18.95 2426497
2024-03-15 18.74 18.98 18.28 18.34 3338698
2024-03-18 18.38 18.52 18.03 18.21 2829788
2024-03-19 18.10 18.69 18.10 18.67 2139479
2024-03-20 18.55 19.59 18.53 19.56 2053636
2024-03-21 19.52 20.28 19.52 20.01 2280244
2024-03-22 19.88 20.06 19.72 19.81 1891128
2024-03-25 19.80 19.90 18.35 18.43 4129590
2024-03-26 18.53 18.91 18.10 18.49 2857373
2024-03-27 18.62 19.11 18.52 18.94 1717064
2024-03-28 18.92 19.51 18.84 19.38 2185091
2024-04-01 19.32 19.32 18.45 18.53 2772931
2024-04-02 18.26 18.33 17.45 17.47 2932603
2024-04-03 17.70 17.80 17.17 17.40 2307326
2024-04-04 17.67 18.39 17.58 18.01 3239467
2024-04-05 17.90 18.79 17.90 18.47 3094145
2024-04-08 18.51 19.81 18.51 19.79 4267389
2024-04-09 19.81 19.92 18.66 19.06 3028342
2024-04-10 18.57 18.88 18.31 18.68 2291651
2024-04-11 18.63 19.40 18.39 18.89 3479847
2024-04-12 18.76 18.80 17.74 17.93 3161518
2024-04-15 18.04 18.40 17.40 17.48 2770032
2024-04-16 17.32 17.58 16.97 17.08 2871786
2024-04-17 17.31 17.31 16.30 16.75 2925531
2024-04-18 16.83 17.34 16.71 17.22 2234071
2024-04-19 17.07 17.70 17.06 17.29 1908333
2024-04-22 17.24 17.26 16.65 17.01 2166980
2024-04-23 17.00 17.63 17.00 17.57 2181991
2024-04-24 17.41 17.58 17.25 17.56 1650683
2024-04-25 16.57 17.08 16.49 16.99 2127692
2024-04-26 16.90 17.69 16.75 17.43 1146646
2024-04-29 17.53 17.80 17.31 17.76 1368822
2024-04-30 17.57 17.80 17.38 17.62 1625523
2024-05-01 17.55 17.94 17.27 17.47 1939857
2024-05-02 17.82 17.88 17.56 17.74 1538501
2024-05-03 18.04 18.57 17.40 17.55 1728996
2024-05-06 16.90 18.18 16.88 17.99 2632086
2024-05-07 18.07 18.29 17.90 17.92 1597257
2024-05-08 17.01 18.08 16.99 18.03 1680397
2024-05-09 18.06 18.66 17.88 18.60 1796966
2024-05-10 20.61 20.61 19.48 19.59 3883668
2024-05-13 19.96 21.93 19.90 21.64 5847924
2024-05-14 22.36 22.81 21.82 22.09 3655430
2024-05-15 22.36 22.56 21.40 21.56 2189114
2024-05-16 21.51 21.91 21.25 21.70 4410775
2024-05-17 21.85 22.41 21.52 22.16 2327295
2024-05-20 22.09 22.19 21.31 21.31 2384073
2024-05-21 21.30 21.68 20.33 20.57 2437991
2024-05-22 20.53 20.89 20.39 20.87 2814277
2024-05-23 20.82 21.20 20.28 20.53 2646372
2024-05-24 20.74 21.19 20.61 20.76 1720251
2024-05-28 20.93 21.17 20.71 20.80 3029008
2024-05-29 20.53 21.19 20.45 21.00 2561675
2024-05-30 20.88 21.85 20.88 21.59 2693715
2024-05-31 21.71 22.95 21.60 22.79 3016958
2024-06-03 23.13 23.99 23.07 23.34 4845699
2024-06-04 22.69 22.96 22.01 22.36 3637596
2024-06-05 22.50 22.82 22.06 22.61 3290593
2024-06-06 21.93 22.27 21.00 21.15 5339431
2024-06-07 21.60 21.86 20.16 20.17 4033180
2024-06-10 20.22 20.54 18.23 18.33 4708890
2024-06-11 18.14 18.75 18.01 18.14 3402812
2024-06-12 18.53 19.19 17.86 17.91 3528362
2024-06-13 17.75 17.94 17.44 17.56 2192691
2024-06-14 17.35 17.92 17.22 17.72 1978572
2024-06-17 17.73 19.46 17.70 19.20 5439767
2024-06-18 19.31 19.36 18.61 18.81 3050581
2024-06-20 18.78 19.08 18.18 18.23 2220629
2024-06-21 18.18 18.31 17.65 17.75 2645352
2024-06-24 18.02 18.14 17.51 17.57 2411635
2024-06-25 17.58 18.00 17.25 17.98 2813952
2024-06-26 17.82 18.21 17.54 18.12 2056782
2024-06-27 17.77 18.11 17.39 18.11 2283859
2024-06-28 17.97 18.37 17.63 17.67 13696089
2024-07-01 17.76 17.97 15.86 16.03 4685661
2024-07-02 16.19 16.33 15.68 16.19 3142883
2024-07-03 16.23 16.34 15.93 15.95 1789001
2024-07-05 15.88 17.41 15.78 17.31 3130012
2024-07-08 17.52 18.08 16.99 17.80 3617134
2024-07-09 17.68 18.18 17.49 18.09 2545678
2024-07-10 18.08 18.79 17.92 18.73 3035534
2024-07-11 19.30 20.39 19.17 19.88 3425399
2024-07-12 20.00 20.09 18.97 18.99 2032789
2024-07-15 18.82 19.15 18.04 18.05 2172132
2024-07-16 18.37 19.15 18.33 18.63 2496721
2024-07-17 18.41 19.35 18.39 19.05 2365123
2024-07-18 18.87 19.63 18.11 18.16 2154338
2024-07-19 18.22 18.44 17.53 18.32 2269764
2024-07-22 18.43 18.52 17.81 18.20 1810200
2024-07-23 18.03 18.57 17.92 18.23 1568474
2024-07-24 18.05 18.17 17.47 17.94 1795861
2024-07-25 17.90 18.46 17.75 18.19 1224647
2024-07-26 18.50 18.83 18.17 18.59 1188254
2024-07-29 18.63 18.63 17.82 18.07 1349039
2024-07-30 18.12 18.19 17.39 17.57 1814412
2024-07-31 17.66 18.08 17.43 17.75 1441644
2024-08-01 17.83 17.96 16.71 16.77 2037096
2024-08-02 16.16 16.42 15.87 16.17 2019774
2024-08-05 15.21 17.23 15.12 17.08 3312861
2024-08-06 17.04 17.83 16.85 17.78 2172466
2024-08-07 18.01 18.55 17.65 17.92 2338912
2024-08-08 18.24 19.32 18.18 19.07 3240581
2024-08-09 19.11 20.10 18.91 19.77 1767562
2024-08-12 19.78 20.00 18.54 18.61 2313042
2024-08-13 18.66 19.18 18.50 19.07 1391034
2024-08-14 22.25 23.17 21.41 22.20 11211432
2024-08-15 23.01 24.40 22.86 24.37 7786665
2024-08-16 24.18 24.51 23.94 24.09 2689927
2024-08-19 24.00 24.70 24.00 24.53 2328531
2024-08-20 24.52 25.00 24.01 24.35 2814496
2024-08-21 24.91 25.00 23.59 23.74 2281791
2024-08-22 23.63 23.84 23.13 23.21 1704037
2024-08-23 23.58 24.14 23.35 23.40 2887671
2024-08-26 23.42 24.59 23.42 24.20 2663163
2024-08-27 24.03 24.74 23.80 24.72 2513514
2024-08-28 24.55 25.09 24.16 24.88 3618989
2024-08-29 25.50 25.59 22.48 23.96 4806507
2024-08-30 24.09 24.12 21.97 23.46 4061253
2024-09-03 23.21 24.20 23.10 23.42 2785360
2024-09-04 22.90 23.54 22.35 22.73 2568622
2024-09-05 22.85 23.87 22.58 23.79 2309560
2024-09-06 23.69 24.40 23.31 24.04 2105140
2024-09-09 24.03 24.09 23.05 23.09 2254965
2024-09-10 23.07 23.10 21.55 21.76 3416854
2024-09-11 21.65 22.33 21.06 21.18 3518638
2024-09-12 21.01 22.38 21.01 22.21 3135618
2024-09-13 22.59 24.11 22.59 23.52 4054586
2024-09-16 23.80 24.12 23.21 23.57 2436644
2024-09-17 23.85 24.67 23.85 24.27 2596874
2024-09-18 24.95 25.86 24.94 25.13 3875239
2024-09-19 25.76 26.33 25.24 25.99 2516556
2024-09-20 25.98 26.36 25.26 25.59 3427421
2024-09-23 25.48 26.29 25.16 26.19 2175391
2024-09-24 26.42 27.07 26.16 27.01 1962136
2024-09-25 26.90 26.95 25.80 25.86 2767104
2024-09-26 26.30 26.52 25.54 25.80 2126503
2024-09-27 26.09 26.22 25.35 26.04 1777583
2024-09-30 26.00 26.09 25.32 25.70 1836438
2024-10-01 25.53 25.62 24.79 25.13 1717839
2024-10-02 25.00 25.56 24.46 25.39 1794634
2024-10-03 24.86 24.90 23.90 24.08 1970496
2024-10-04 24.55 25.84 23.94 24.28 1978383
2024-10-07 24.08 24.20 23.04 24.18 2729994
2024-10-08 24.04 25.33 23.47 24.52 2233229
2024-10-09 24.61 24.86 23.77 24.59 1888629
2024-10-10 24.65 25.68 24.55 25.09 2129027
2024-10-11 25.09 26.36 25.03 26.05 2032035
2024-10-14 26.11 27.01 25.85 26.44 2051935
2024-10-15 26.46 27.65 26.40 26.43 2226256
2024-10-16 26.45 28.30 26.33 28.18 2408282
2024-10-17 28.18 28.96 27.45 27.63 2449288
2024-10-18 27.59 27.88 27.21 27.48 1617612
2024-10-21 27.79 28.89 27.55 28.56 1872617
2024-10-22 28.51 29.94 27.99 29.37 2751401
2024-10-23 29.08 29.52 28.57 29.15 1852771
2024-10-24 29.24 29.50 28.22 28.59 1457635
2024-10-25 28.63 29.07 28.11 28.38 1224831
2024-10-28 28.61 29.57 28.22 29.42 1510254
2024-10-29 28.89 29.48 28.44 28.50 1526496
2024-10-30 28.30 29.23 28.21 28.98 1452920
2024-10-31 29.15 31.02 29.04 30.26 2744019
2024-11-01 30.29 31.53 30.19 31.51 2349333
2024-11-04 31.59 33.16 31.40 32.48 3110805
2024-11-05 32.23 32.50 31.66 32.36 2418291
2024-11-06 33.31 33.62 32.31 33.12 2703820
2024-11-07 33.00 36.10 32.88 35.85 2349780
2024-11-08 35.66 36.02 34.52 34.96 2097940
2024-11-11 35.58 35.65 33.85 34.97 2243268
2024-11-12 35.50 37.62 34.98 35.78 2327423
2024-11-13 36.13 36.66 35.60 35.94 1655555
2024-11-14 35.84 36.88 35.72 36.04 1269664
2024-11-15 35.89 36.84 35.35 36.68 1476773
2024-11-18 36.69 37.72 36.39 36.58 1999776
2024-11-19 36.27 36.48 35.47 36.25 1360844
2024-11-20 35.85 36.22 35.45 36.05 1975690
2024-11-21 36.08 36.08 34.50 34.97 1726966
2024-11-22 34.69 37.55 34.69 37.09 2282830
2024-11-25 37.60 39.39 37.40 37.40 2516842
2024-11-26 36.80 37.62 36.18 37.50 1537477
2024-11-27 37.96 38.56 37.32 37.99 1368138
2024-11-29 38.04 39.07 37.99 38.84 1060382
2024-12-02 39.13 42.95 38.76 41.92 4131808
2024-12-03 41.77 42.73 40.93 41.90 2444999
2024-12-04 41.60 43.92 41.30 43.90 2287062
2024-12-05 42.81 44.40 42.43 43.02 3375216
2024-12-06 45.83 48.70 44.50 48.02 6017096
2024-12-09 48.00 48.69 45.93 47.20 3536310
2024-12-10 48.38 48.38 44.77 46.63 2600976
2024-12-11 46.78 47.60 45.95 47.25 1854974
2024-12-12 46.77 47.25 45.50 46.79 1872290
2024-12-13 46.94 48.73 46.43 48.71 1411151
2024-12-16 47.82 48.72 45.55 45.89 1635705
2024-12-17 45.83 46.22 44.42 44.75 1387614
2024-12-18 45.46 45.72 43.14 43.35 1300725
2024-12-19 44.00 44.64 42.21 42.42 1669664
2024-12-20 42.00 45.89 41.86 44.96 2976612
2024-12-23 44.30 44.73 42.00 42.18 1811722
2024-12-24 42.20 42.76 40.68 41.64 1278175
2024-12-26 42.11 42.23 41.10 41.76 1816282
2024-12-27 41.63 42.72 41.37 42.26 1038512
2024-12-30 41.65 42.88 41.15 41.89 1614229
2024-12-31 41.98 42.30 40.85 41.42 1299187
2025-01-02 41.58 42.16 40.05 40.42 1984841
2025-01-03 40.45 42.00 40.13 41.86 1165418
2025-01-06 42.15 42.27 38.92 39.72 2100620
2025-01-07 39.99 41.35 39.06 39.14 1935303
2025-01-08 39.12 39.26 38.34 38.49 1452953
2025-01-10 37.98 38.38 37.47 37.58 1755041
2025-01-13 37.20 37.50 34.52 35.82 2640350
2025-01-14 36.54 38.00 35.29 35.48 1847032
2025-01-15 36.61 36.96 35.42 36.23 1427699
2025-01-16 36.47 37.34 35.51 36.37 1518124
2025-01-17 36.75 37.63 35.77 37.10 1366262
2025-01-21 37.18 39.00 37.00 38.74 1933031
2025-01-22 38.66 39.54 37.81 38.60 1646714
2025-01-23 38.04 38.54 37.77 38.33 1999784
2025-01-24 39.75 40.25 37.59 37.75 2582404
2025-01-27 37.69 37.69 36.88 37.34 2260197
2025-01-28 38.62 39.66 37.64 37.90 2427259
2025-01-29 33.75 36.50 33.65 36.16 4127274
2025-01-30 36.38 37.12 35.89 36.78 1557624
2025-01-31 36.74 37.09 35.87 36.36 1621597
2025-02-03 35.02 36.22 34.53 34.91 1776268
2025-02-04 34.76 34.76 33.65 34.13 1812843
2025-02-05 34.00 34.57 33.83 34.10 1417377
2025-02-06 34.80 35.24 33.52 33.66 1271136
2025-02-07 33.48 33.61 32.05 32.14 2054200
2025-02-10 32.33 33.59 32.12 32.80 2209128
2025-02-11 32.49 33.00 32.10 32.63 1523906
2025-02-12 32.13 32.67 31.65 32.60 1465384
2025-02-13 32.99 33.21 32.20 32.48 1416824
2025-02-14 32.73 33.22 31.82 32.83 1412091
2025-02-18 32.78 32.87 30.86 31.24 2924086
2025-02-19 31.07 31.10 29.46 30.03 3141005
2025-02-20 29.97 30.26 28.93 29.33 1838219
2025-02-21 29.99 30.48 27.67 27.96 2781915
2025-02-24 28.15 29.30 27.52 28.61 2126121
2025-02-25 29.26 30.00 28.30 28.45 2651207
2025-02-26 29.02 29.34 28.03 28.35 1400486
2025-02-27 28.20 28.48 26.73 26.87 1989564
2025-02-28 26.59 27.17 25.99 26.73 2446655
2025-03-03 26.78 27.47 23.92 24.01 4099797
2025-03-04 23.51 23.62 22.46 23.38 3749483
2025-03-05 23.08 23.24 21.20 22.21 8714461
2025-03-06 20.86 21.67 19.34 20.38 10190060
2025-03-07 20.01 20.17 18.40 19.05 10347999
2025-03-10 18.37 18.58 16.66 16.78 7888326
2025-03-11 17.04 17.50 16.16 16.25 9523654
2025-03-12 16.70 17.83 16.62 17.18 9620536
2025-03-13 17.85 18.06 16.93 17.65 7209119
2025-03-14 18.08 18.97 18.00 18.57 7902549
2025-03-17 18.90 20.44 18.83 20.06 5753816
2025-03-18 19.75 20.48 19.16 20.39 4303316
2025-03-19 20.45 21.81 20.45 21.68 5187257
2025-03-20 21.47 22.72 21.33 21.75 3848782
2025-03-21 20.90 21.49 20.42 20.92 4923052
2025-03-24 21.38 21.62 20.76 21.38 4238692
2025-03-25 21.11 21.17 20.43 20.57 3230722
2025-03-26 20.45 20.57 19.30 19.55 3796185
2025-03-27 19.24 19.89 19.16 19.50 2016968
2025-03-28 19.39 19.76 18.10 18.32 3931847
2025-03-31 17.80 18.61 17.62 18.58 3021349
2025-04-01 18.50 19.00 17.92 18.37 3585302
2025-04-02 18.21 19.43 18.09 19.22 2727156
2025-04-03 17.19 18.00 14.60 14.87 13693703
2025-04-04 14.28 17.45 13.76 16.95 11268994
2025-04-07 16.04 17.87 15.79 17.21 5643435
2025-04-08 18.05 18.13 15.96 16.81 5025520
2025-04-09 16.75 20.68 16.42 19.98 8678844
2025-04-10 19.25 19.36 17.18 17.59 6463252
2025-04-11 17.41 17.85 16.63 17.09 4297092
2025-04-14 17.72 18.15 16.20 16.28 4210713
2025-04-15 15.95 16.70 15.54 15.93 2794569
2025-04-16 15.79 16.16 15.38 15.62 2731444
2025-04-17 15.63 16.22 15.34 16.00 2552560
2025-04-21 15.84 16.51 15.51 16.37 3797595
2025-04-22 16.61 17.98 16.60 17.30 3684671
2025-04-23 18.27 18.62 17.73 18.07 3234588
2025-04-24 17.90 18.73 17.81 18.57 2262512
2025-04-25 18.14 18.74 18.02 18.54 2773065
2025-04-28 18.54 19.06 18.26 18.96 2044257
2025-04-29 18.89 19.16 18.30 18.78 1482581
2025-04-30 17.66 18.99 17.50 18.80 2891315
2025-05-01 19.00 19.69 18.91 19.19 2264604
2025-05-02 19.59 20.06 19.37 19.59 2616596
2025-05-05 19.31 19.80 19.00 19.26 1599189
2025-05-06 18.94 19.44 18.59 19.01 2310687
2025-05-07 19.25 19.58 18.87 19.24 1897139
2025-05-08 19.84 20.30 19.45 19.74 2404414
2025-05-09 19.74 19.87 19.22 19.26 2814092
2025-05-12 21.00 22.47 20.78 21.92 4911157
2025-05-13 22.13 22.84 21.98 22.74 2305638
2025-05-14 22.42 23.42 22.41 22.78 3387148
2025-05-15 22.78 23.23 22.30 23.20 2004597
2025-05-16 23.20 23.74 22.88 23.57 2171708
2025-05-19 22.77 23.22 22.03 22.79 2802955
2025-05-20 23.41 23.82 22.71 23.53 2441878
2025-05-21 22.64 23.06 22.20 22.24 1596662
2025-05-22 22.21 22.99 22.06 22.85 1433187
2025-05-23 21.73 22.52 21.68 22.27 1700697
2025-05-27 22.69 22.80 21.85 22.54 3580740
2025-05-28 22.06 22.23 20.21 20.99 6391890
2025-05-29 21.11 21.11 19.95 20.71 5142244
2025-05-30 20.42 21.57 20.21 21.21 7497078
2025-06-02 21.08 21.44 20.68 20.83 2908181
2025-06-03 20.64 21.52 20.03 20.27 5321042
2025-06-04 20.40 20.60 19.68 20.47 2923395
2025-06-05 20.72 21.36 20.27 20.88 3282225
2025-06-06 21.28 22.16 20.97 22.16 2559876
2025-06-09 22.50 23.33 22.50 22.72 2616017
2025-06-10 23.12 23.25 21.95 22.20 4273589
2025-06-11 22.10 22.40 20.73 21.00 5809674
2025-06-12 20.56 20.78 19.66 19.81 4160401
2025-06-13 19.13 19.35 18.00 18.19 5019712
2025-06-16 19.23 19.23 18.44 18.62 7537960
2025-06-17 18.48 18.98 18.36 18.38 3469195
2025-06-18 18.29 18.87 18.25 18.40 3081401
2025-06-20 18.69 19.04 18.45 18.83 3524804
2025-06-23 18.57 18.92 18.31 18.58 2335360
2025-06-24 18.95 19.73 18.63 19.50 2707896
2025-06-25 19.52 19.71 18.67 18.88 3169315
2025-06-26 19.07 19.15 18.49 18.91 2738141
2025-06-27 19.30 19.72 19.04 19.32 3475835
2025-06-30 19.47 19.57 18.51 18.52 2952738
2025-07-01 18.49 20.61 18.40 19.54 4245791
2025-07-02 19.76 20.46 19.08 20.40 4175813
2025-07-03 20.32 21.14 20.32 20.57 2706663
2025-07-07 20.59 21.15 20.20 20.46 4455657
2025-07-08 20.59 20.63 19.57 19.98 3344492
2025-07-09 20.00 20.20 19.65 19.99 1530303
2025-07-10 19.83 20.62 19.55 20.14 1945987
2025-07-11 19.97 19.99 19.12 19.14 2386179
2025-07-14 19.04 19.07 18.54 18.95 3242650
2025-07-15 19.05 19.17 17.99 18.27 3053756
2025-07-16 18.38 18.57 17.53 17.70 4001365
2025-07-17 17.90 18.58 17.78 18.38 3119831
2025-07-18 18.89 19.23 18.65 19.04 3178347
2025-07-21 19.42 20.20 19.23 19.92 3458871
2025-07-22 20.00 21.44 20.00 21.14 4103143
2025-07-23 21.50 22.20 21.31 21.63 2572481
2025-07-24 21.35 21.50 20.75 20.81 1821971
2025-07-25 20.82 21.48 20.50 21.48 1735261
2025-07-28 21.75 21.75 20.47 20.80 2329428
2025-07-29 20.68 20.98 19.71 19.92 3340256
2025-07-30 20.04 20.11 19.27 19.52 3719971
2025-07-31 19.31 19.50 18.41 18.80 3381244
2025-08-01 18.40 18.86 18.04 18.72 3735801
2025-08-04 18.93 20.66 18.93 20.56 3057003
2025-08-05 20.61 20.61 19.18 19.71 4017603
2025-08-06 19.72 20.59 19.15 20.48 2965236
2025-08-07 21.00 21.90 20.88 21.68 4531683
2025-08-08 21.51 21.59 20.95 21.12 1861757
2025-08-11 21.20 21.46 20.48 21.32 2603682
2025-08-12 21.53 22.39 21.42 22.20 4689637
2025-08-13 22.08 22.81 21.54 22.63 2435543
2025-08-14 21.88 22.65 21.47 22.42 3787571
2025-08-15 22.36 22.85 22.23 22.34 2694746

Explore More About VSCO

Coins representing dividend payouts and trends

VSCO Dividend History

Discover Victoria's Secret &'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

VSCO Stock Split History

Discover Victoria's Secret &'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

VSCO Historical Prices

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