Dark

PCRX
Pacira BioSciences, Inc. Common Stock
stock NASDAQ

Market Open

Jul 10, 2025 10:42:12 AM EDT

23.32USD+0.626%(+0.15)47,785

23.20Bid 23.41Ask 0.21Spread

Pre-market

Jul 8, 2025 9:09:30 AM EDT

23.51USD+1.467%(+0.34)0

After-hours

Jul 9, 2025 4:00:30 PM EDT

23.17USD+0.043%(+0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-10	22.99	23.3200	22.8900	23.320	+0.647%	47,785	0.000%
2025-07-09	23.36	23.4450	22.9300	23.170	-0.043%	515,309	+0.647%
2025-07-08	23.28	23.6000	23.0600	23.180	-0.172%	416,222	+0.604%
2025-07-07	23.51	23.8300	23.1400	23.220	0.000%	382,933	+0.431%
2025-07-03	23.30	23.3950	23.0100	23.220	+0.043%	202,316	+0.431%
2025-07-02	23.25	23.5500	22.8200	23.210	-0.172%	584,349	+0.474%
2025-07-01	23.85	24.3600	23.1550	23.250	-2.720%	817,696	+0.301%
2025-06-30	23.51	24.2300	23.4150	23.900	+1.789%	1,063,624	-2.427%
2025-06-27	23.75	23.9800	23.2400	23.480	-0.970%	685,009	-0.681%
2025-06-26	23.95	24.1700	23.4000	23.710	-0.836%	462,841	-1.645%
2025-06-25	24.38	24.5000	23.8500	23.910	-2.884%	302,390	-2.468%
2025-06-24	24.85	25.1600	24.4950	24.620	-0.485%	435,198	-5.280%
2025-06-23	24.32	24.7500	24.1400	24.740	+2.105%	421,769	-5.740%
2025-06-20	24.22	24.3300	23.8500	24.230	+0.331%	668,098	-3.756%
2025-06-18	24.36	24.6900	24.0900	24.150	-0.984%	333,730	-3.437%
2025-06-17	24.32	24.9000	24.0300	24.390	+0.205%	351,381	-4.387%
2025-06-16	24.51	24.5600	23.9900	24.340	+0.413%	449,996	-4.191%
2025-06-13	24.17	24.7500	24.1000	24.240	-0.859%	490,353	-3.795%
2025-06-12	24.35	24.5900	23.5000	24.450	+0.452%	1,033,909	-4.622%
2025-06-11	25.10	25.1600	24.1100	24.340	-2.131%	888,688	-4.191%
2025-06-10	25.51	25.6600	24.7600	24.870	-2.164%	543,608	-6.232%
2025-06-09	26.16	26.3000	25.3600	25.420	-2.118%	552,135	-8.261%
2025-06-06	26.68	27.1800	25.9450	25.970	-2.880%	431,594	-10.204%
2025-06-05	27.15	27.1500	26.2400	26.740	-0.890%	677,245	-12.790%
2025-06-04	26.25	27.4200	26.0150	26.980	+2.197%	657,185	-13.566%
2025-06-03	26.19	26.5500	25.9500	26.400	+0.610%	375,874	-11.667%
2025-06-02	25.93	26.4300	25.3650	26.240	+1.548%	427,764	-11.128%
2025-05-30	25.93	25.9900	25.3600	25.840	-0.347%	595,420	-9.752%
2025-05-29	25.57	25.9600	25.3300	25.930	+1.448%	574,241	-10.066%
2025-05-28	25.71	25.9800	25.4500	25.560	-1.007%	626,596	-8.764%
2025-05-27	26.07	26.4399	25.7150	25.820	+0.272%	615,215	-9.682%
2025-05-23	25.84	26.2350	25.4500	25.750	-1.227%	477,629	-9.437%
2025-05-22	26.11	26.4300	25.9000	26.070	-0.268%	616,356	-10.549%
2025-05-21	26.50	26.9100	26.0800	26.140	-2.280%	776,958	-10.788%
2025-05-20	26.25	26.8300	26.0200	26.750	+2.294%	787,625	-12.822%
2025-05-19	25.75	26.4100	25.7500	26.150	+1.121%	1,116,918	-10.822%
2025-05-16	25.64	26.5700	25.4500	25.860	+1.016%	1,145,487	-9.822%
2025-05-15	24.37	25.6400	24.1900	25.600	+4.703%	755,479	-8.906%
2025-05-14	23.42	24.9000	23.4200	24.450	+4.487%	1,082,463	-4.622%
2025-05-13	24.86	25.2100	23.2300	23.400	-6.736%	1,460,082	-0.342%
2025-05-12	24.64	26.2600	24.6400	25.090	-0.119%	1,826,096	-7.055%
2025-05-09	23.00	25.8000	23.0000	25.120	+0.843%	2,242,337	-7.166%
2025-05-08	25.02	25.3050	24.2300	24.910	-1.072%	777,290	-6.383%
2025-05-07	25.26	25.4000	24.8300	25.180	+0.119%	726,567	-7.387%
2025-05-06	25.77	26.3000	24.9400	25.150	-2.557%	548,492	-7.276%
2025-05-05	26.44	26.4400	25.5900	25.810	-2.420%	585,898	-9.647%
2025-05-02	27.03	27.3350	26.1300	26.450	-1.121%	494,366	-11.834%
2025-05-01	26.66	27.1300	26.3400	26.750	-0.558%	585,145	-12.822%
2025-04-30	26.79	27.0773	26.3800	26.900	-0.370%	838,311	-13.309%
2025-04-29	27.05	27.3100	26.5600	27.000	-0.516%	896,548	-13.630%
2025-04-28	25.85	27.1800	25.4400	27.140	+5.521%	1,447,966	-14.075%
2025-04-25	25.71	26.1200	25.2650	25.720	-1.077%	466,540	-9.331%
2025-04-24	25.23	26.0300	25.2300	26.000	+3.175%	614,085	-10.308%
2025-04-23	25.67	26.6500	25.0800	25.200	-0.982%	680,464	-7.460%
2025-04-22	26.01	26.3550	25.1800	25.450	-1.737%	717,497	-8.369%
2025-04-21	25.49	26.7300	25.1700	25.900	+5.071%	997,037	-9.961%
2025-04-17	24.47	25.0800	24.3300	24.650	+0.736%	450,098	-5.396%
2025-04-16	24.98	24.9800	24.0950	24.470	-1.648%	464,162	-4.700%
2025-04-15	24.80	25.1350	24.2950	24.880	-0.360%	503,440	-6.270%
2025-04-14	24.81	25.3500	24.3600	24.970	+1.669%	997,901	-6.608%
2025-04-11	23.83	24.5700	23.6200	24.560	+3.672%	605,564	-5.049%
2025-04-10	25.27	25.5600	22.4200	23.690	-8.320%	1,464,049	-1.562%
2025-04-09	25.23	26.0200	22.1200	25.840	-1.637%	2,731,627	-9.752%
2025-04-08	27.60	27.6400	25.5100	26.270	+14.666%	3,715,547	-11.230%
2025-04-07	22.12	24.1700	21.7900	22.910	-0.823%	981,055	+1.790%
2025-04-04	23.50	24.0300	22.6300	23.100	-4.899%	693,434	+0.952%
2025-04-03	24.62	24.6400	24.1150	24.290	-2.411%	641,711	-3.993%
2025-04-02	23.80	24.9300	23.6600	24.890	+3.407%	452,800	-6.308%
2025-04-01	24.67	24.8400	23.9900	24.070	-3.139%	640,652	-3.116%
2025-03-31	24.60	25.2000	24.3800	24.850	-0.241%	607,871	-6.157%
2025-03-28	25.23	25.8800	24.5175	24.910	-1.542%	586,571	-6.383%
2025-03-27	24.54	25.3600	24.3800	25.300	+3.604%	803,782	-7.826%
2025-03-26	24.64	24.9300	24.1100	24.420	-0.489%	1,228,296	-4.505%
2025-03-25	24.60	24.8300	23.9250	24.540	-1.208%	1,318,772	-4.971%
2025-03-24	24.40	25.0800	24.1150	24.840	+2.900%	1,032,304	-6.119%
2025-03-21	23.53	24.2500	23.5300	24.140	+1.343%	3,023,142	-3.397%
2025-03-20	24.03	24.3700	23.7400	23.820	-1.895%	514,067	-2.099%
2025-03-19	23.82	24.3300	23.7000	24.280	+2.577%	488,614	-3.954%
2025-03-18	23.25	24.0400	22.5600	23.670	+1.544%	526,806	-1.479%
2025-03-17	23.20	23.5200	23.0700	23.310	+1.924%	608,038	+0.043%
2025-03-14	22.48	23.0300	22.1600	22.870	+0.793%	558,183	+1.968%
2025-03-13	22.03	23.5000	22.0300	22.690	+2.949%	884,725	+2.777%
2025-03-12	23.26	23.4050	21.8250	22.040	-4.836%	936,426	+5.808%
2025-03-11	23.13	23.4500	22.7450	23.160	+0.260%	503,367	+0.691%
2025-03-10	22.75	23.4700	22.6200	23.100	-1.155%	577,439	+0.952%
2025-03-07	23.95	24.2300	23.3600	23.370	-2.054%	512,786	-0.214%
2025-03-06	23.25	23.9700	23.2500	23.860	+1.489%	854,721	-2.263%
2025-03-05	23.61	23.8200	23.0200	23.510	-0.085%	659,768	-0.808%
2025-03-04	22.78	24.0200	22.7310	23.530	+2.483%	1,158,491	-0.892%
2025-03-03	24.04	24.1350	22.7650	22.960	-4.532%	1,172,991	+1.568%
2025-02-28	26.00	26.3400	22.8700	24.050	-5.240%	1,668,700	-3.035%
2025-02-27	25.34	26.1000	25.3100	25.380	-0.392%	752,640	-8.117%
2025-02-26	25.13	26.6900	24.9750	25.480	+1.514%	1,609,046	-8.477%
2025-02-25	25.14	25.5750	24.7350	25.100	-0.594%	653,467	-7.092%
2025-02-24	25.16	25.5350	24.9300	25.250	+0.358%	506,965	-7.644%
2025-02-21	26.02	26.1700	25.0900	25.160	-2.253%	579,233	-7.313%
2025-02-20	25.87	26.2800	25.6850	25.740	-1.152%	500,089	-9.402%
2025-02-19	26.37	26.8900	25.9400	26.040	-1.513%	798,343	-10.445%
2025-02-18	25.53	26.5000	25.4100	26.440	+3.931%	701,019	-11.800%
2025-02-14	26.57	27.0000	25.4400	25.440	-4.109%	611,180	-8.333%
2025-02-13	27.27	27.2700	26.1600	26.530	-2.212%	473,220	-12.100%
2025-02-12	27.24	27.3000	26.2800	27.130	-0.440%	455,889	-14.043%
2025-02-11	26.17	27.3600	25.7800	27.250	+4.406%	771,918	-14.422%
2025-02-10	26.56	26.5600	25.7650	26.100	0.000%	666,036	-10.651%
2025-02-07	26.41	26.5100	25.3700	26.100	-0.609%	510,486	-10.651%
2025-02-06	27.17	27.1700	26.1800	26.260	-3.064%	909,866	-11.196%
2025-02-05	26.58	27.1100	25.9300	27.090	+1.880%	798,632	-13.917%
2025-02-04	25.63	26.8550	25.4600	26.590	+3.262%	738,667	-12.298%
2025-02-03	25.65	27.1000	25.0600	25.750	-2.203%	810,467	-9.437%
2025-01-31	26.20	26.5000	25.7400	26.330	+0.343%	830,574	-11.432%
2025-01-30	27.00	27.5900	25.6700	26.240	+0.807%	995,778	-11.128%
2025-01-29	25.70	26.7600	25.3900	26.030	+1.087%	977,600	-10.411%
2025-01-28	25.79	26.9250	24.9150	25.750	+0.351%	1,130,813	-9.437%
2025-01-27	24.88	25.7700	24.4050	25.660	+4.649%	909,473	-9.119%
2025-01-24	23.36	25.2900	23.1950	24.520	+5.101%	1,579,487	-4.894%
2025-01-23	22.47	23.5100	22.2550	23.330	+3.920%	1,219,029	-0.043%
2025-01-22	22.84	23.0000	22.1300	22.450	-1.708%	469,908	+3.875%
2025-01-21	22.23	22.8800	21.8425	22.840	+2.147%	817,255	+2.102%
2025-01-17	22.05	22.6700	21.5000	22.360	+1.360%	910,191	+4.293%
2025-01-16	21.88	22.4400	21.2499	22.060	+0.823%	773,696	+5.712%
2025-01-15	20.74	22.2000	20.3300	21.880	+6.472%	800,427	+6.581%
2025-01-14	21.12	21.4100	20.3300	20.550	-2.745%	685,360	+13.479%
2025-01-13	21.01	21.9700	20.0773	21.130	+2.374%	1,176,447	+10.364%
2025-01-10	20.14	22.3600	19.8050	20.640	+11.087%	1,663,568	+12.984%
2025-01-08	18.55	18.8400	18.1800	18.580	-0.535%	391,147	+25.511%
2025-01-07	18.80	19.1550	18.4000	18.680	+0.268%	575,635	+24.839%
2025-01-06	18.40	19.1600	18.1700	18.630	+1.250%	543,242	+25.174%
2025-01-03	18.50	18.8600	18.3400	18.400	+0.382%	424,189	+26.739%
2025-01-02	19.05	19.4450	18.2700	18.330	-2.707%	607,374	+27.223%
2024-12-31	18.99	19.4300	18.8000	18.840	-0.528%	399,598	+23.779%
2024-12-30	19.40	19.6950	18.8900	18.940	-3.613%	412,363	+23.126%
2024-12-27	19.82	20.0400	19.4700	19.650	-0.808%	406,441	+18.677%
2024-12-26	19.36	19.8600	19.2500	19.810	+1.746%	473,139	+17.718%
2024-12-24	19.25	19.4850	18.9315	19.470	+1.406%	268,798	+19.774%
2024-12-23	19.08	19.6600	18.9600	19.200	+1.159%	904,854	+21.458%
2024-12-20	19.07	19.8000	18.7300	18.980	-3.015%	2,839,011	+22.866%
2024-12-19	19.17	19.7100	19.0600	19.570	+1.980%	861,771	+19.162%
2024-12-18	19.76	20.3400	19.0950	19.190	-3.227%	581,545	+21.522%
2024-12-17	19.72	20.0057	19.3300	19.830	-0.201%	672,095	+17.600%
2024-12-16	19.46	20.2650	19.1400	19.870	+0.050%	596,152	+17.363%
2024-12-13	19.76	19.9100	18.7300	19.860	+0.303%	603,839	+17.422%
2024-12-12	20.08	20.4200	19.7600	19.800	-2.607%	596,302	+17.778%
2024-12-11	19.85	20.3975	19.4000	20.330	+2.885%	673,880	+14.707%
2024-12-10	19.25	19.8500	18.7600	19.760	+3.510%	824,103	+18.016%
2024-12-09	19.30	19.8128	18.8200	19.090	-0.934%	942,495	+22.158%
2024-12-06	18.67	19.4000	18.6700	19.270	+3.214%	1,593,273	+21.017%
2024-12-05	19.34	19.5400	18.5400	18.670	-2.200%	1,141,748	+24.906%
2024-12-04	16.71	19.4900	16.6400	19.090	+14.448%	1,644,570	+22.158%
2024-12-03	17.94	17.9400	16.4100	16.680	-6.345%	1,380,165	+39.808%
2024-12-02	16.95	17.8600	16.7800	17.810	+5.322%	571,499	+30.938%
2024-11-29	16.64	17.0100	16.4700	16.910	+1.623%	286,822	+37.907%
2024-11-27	16.80	17.0000	16.5300	16.640	-0.834%	484,071	+40.144%
2024-11-26	17.23	17.3400	16.2900	16.780	-3.674%	471,971	+38.975%
2024-11-25	17.70	18.0850	17.4100	17.420	-0.741%	506,207	+33.869%
2024-11-22	17.41	17.7800	17.2400	17.550	+0.978%	479,961	+32.877%
2024-11-21	17.15	17.5500	17.0200	17.380	+2.055%	396,599	+34.177%
2024-11-20	16.61	17.2650	16.5850	17.030	+1.793%	459,035	+36.935%
2024-11-19	16.46	16.9100	16.4600	16.730	+0.541%	914,553	+39.390%
2024-11-18	16.64	16.8200	16.0000	16.640	+0.241%	614,135	+40.144%
2024-11-15	16.55	16.6600	16.2100	16.600	+1.405%	627,907	+40.482%
2024-11-14	16.59	16.9600	16.2838	16.370	-0.486%	414,868	+42.456%
2024-11-13	16.81	17.0200	16.1100	16.450	-2.083%	643,797	+41.763%
2024-11-12	17.13	17.5350	16.4000	16.800	-4.000%	710,761	+38.810%
2024-11-11	17.43	17.8700	17.3501	17.500	+1.508%	533,608	+33.257%
2024-11-08	17.59	18.3400	17.1900	17.240	-2.599%	722,816	+35.267%
2024-11-07	17.58	18.2200	17.0326	17.700	+0.170%	592,943	+31.751%
2024-11-06	18.01	18.3000	17.1600	17.670	+2.257%	715,281	+31.975%
2024-11-05	16.31	17.5300	16.2400	17.280	+5.046%	545,047	+34.954%
2024-11-04	16.54	16.9500	16.0900	16.450	-0.724%	467,707	+41.763%
2024-11-01	16.79	17.0700	16.4000	16.570	-0.181%	455,970	+40.736%
2024-10-31	16.83	16.9200	16.2000	16.600	-1.600%	570,641	+40.482%
2024-10-30	16.98	17.4300	16.7400	16.870	-1.804%	393,048	+38.234%
2024-10-29	17.13	17.2800	16.9900	17.180	+0.292%	400,500	+35.739%
2024-10-28	16.88	17.5700	16.7100	17.130	+1.783%	386,834	+36.135%
2024-10-25	17.03	17.3400	16.8100	16.830	-1.116%	338,865	+38.562%
2024-10-24	17.32	17.4900	17.0000	17.020	-2.071%	386,112	+37.015%
2024-10-23	17.60	17.7000	17.0900	17.380	-1.418%	502,827	+34.177%
2024-10-22	17.32	17.6900	17.0900	17.630	+1.731%	571,390	+32.275%
2024-10-21	17.30	17.5600	16.9950	17.330	-0.915%	598,342	+34.564%
2024-10-18	16.96	17.5300	16.6500	17.490	+3.186%	575,833	+33.333%
2024-10-17	16.59	17.2200	16.4275	16.950	+1.924%	529,192	+37.581%
2024-10-16	16.76	16.9300	16.5600	16.630	-0.359%	368,117	+40.229%
2024-10-15	16.29	16.8400	16.2900	16.690	+2.267%	703,617	+39.724%
2024-10-14	16.25	16.3900	15.9200	16.320	+0.617%	373,382	+42.892%
2024-10-11	15.50	16.3100	15.5000	16.220	+4.578%	749,121	+43.773%
2024-10-10	15.47	15.6100	15.1600	15.510	-0.449%	634,695	+50.355%
2024-10-09	15.80	16.1700	15.4700	15.580	-0.511%	468,453	+49.679%
2024-10-08	15.90	16.1100	15.6400	15.660	-2.064%	910,953	+48.914%
2024-10-07	16.55	16.5900	15.6676	15.990	-3.179%	645,423	+45.841%
2024-10-04	16.05	16.6300	15.9000	16.515	+3.933%	668,668	+41.205%
2024-10-03	15.37	16.2700	15.3000	15.890	+2.318%	859,497	+46.759%
2024-10-02	15.18	15.6000	14.9100	15.530	+1.503%	680,963	+50.161%
2024-10-01	15.01	15.4400	14.7200	15.300	+1.661%	900,430	+52.418%
2024-09-30	14.50	15.0700	14.3500	15.050	+3.508%	653,251	+54.950%
2024-09-27	14.56	14.7500	14.1900	14.540	+1.465%	625,631	+60.385%
2024-09-26	14.04	14.6000	13.8900	14.330	+3.019%	623,105	+62.736%
2024-09-25	14.61	14.9400	13.7850	13.910	-2.454%	1,217,886	+67.649%
2024-09-24	14.45	14.8300	14.2000	14.260	-0.140%	1,223,389	+63.534%
2024-09-23	14.39	14.5900	13.9300	14.280	-1.721%	1,120,002	+63.305%
2024-09-20	14.63	15.1500	14.4800	14.530	-1.089%	4,256,736	+60.496%
2024-09-19	14.88	15.2300	14.5000	14.690	+0.273%	894,245	+58.747%
2024-09-18	14.35	15.2200	14.1095	14.650	+2.126%	948,711	+59.181%
2024-09-17	13.58	14.5600	13.4200	14.345	+6.338%	968,728	+62.565%
2024-09-16	13.14	13.9000	13.0400	13.490	+2.899%	1,939,598	+72.869%
2024-09-13	12.86	13.2700	12.8400	13.110	+2.985%	883,779	+77.879%
2024-09-12	13.02	13.2300	12.6100	12.730	-2.077%	915,953	+83.189%
2024-09-11	13.27	13.4400	12.8520	13.000	-1.887%	705,887	+79.385%
2024-09-10	13.25	13.6600	13.1900	13.250	+0.151%	1,125,745	+76.000%
2024-09-09	13.92	14.0600	13.1100	13.230	-4.477%	1,103,016	+76.266%
2024-09-06	14.67	14.8950	13.7700	13.850	-5.654%	834,243	+68.375%
2024-09-05	15.17	15.3600	14.6350	14.680	-3.038%	644,420	+58.856%
2024-09-04	15.11	15.5900	15.0600	15.140	-0.264%	1,336,669	+54.029%
2024-09-03	15.29	15.7300	15.1350	15.180	-2.442%	918,420	+53.623%
2024-08-30	15.37	15.8000	15.2850	15.560	+1.302%	665,270	+49.871%
2024-08-29	15.00	15.5850	14.9461	15.360	+3.087%	805,084	+51.823%
2024-08-28	14.42	14.9700	14.3700	14.900	+2.901%	810,733	+56.510%
2024-08-27	14.52	14.7100	14.3150	14.480	0.000%	654,158	+61.050%
2024-08-26	14.29	14.5700	13.9800	14.480	+2.044%	966,200	+61.050%
2024-08-23	14.02	14.4000	13.8800	14.190	+1.575%	1,034,297	+64.341%
2024-08-22	13.74	13.9900	13.5900	13.970	+0.866%	1,131,636	+66.929%
2024-08-21	13.93	14.0250	13.7750	13.850	-0.288%	926,458	+68.375%
2024-08-20	13.75	14.0000	13.5800	13.890	-0.644%	1,195,269	+67.891%
2024-08-19	13.17	14.0400	13.0700	13.980	+8.037%	1,600,255	+66.810%
2024-08-16	13.31	13.3500	12.7700	12.940	-3.071%	1,470,681	+80.216%
2024-08-15	12.76	13.4200	12.7600	13.350	+7.057%	1,702,316	+74.682%
2024-08-14	12.71	12.9000	12.1400	12.470	+0.565%	1,822,838	+87.009%
2024-08-13	11.55	12.7492	11.1640	12.400	+0.895%	4,319,484	+88.065%
2024-08-12	12.06	12.8800	11.2600	12.290	+5.043%	6,866,554	+89.748%
2024-08-09	22.36	24.0000	11.7000	11.700	-47.674%	3,264,320	+99.316%
2024-08-08	22.50	22.8150	22.1500	22.360	+0.134%	552,071	+4.293%
2024-08-07	21.73	22.4000	21.7300	22.330	+3.332%	936,267	+4.433%
2024-08-06	20.40	21.8900	20.0564	21.610	+7.086%	1,119,581	+7.913%
2024-08-05	20.19	20.5400	19.7500	20.180	-5.080%	573,049	+15.560%
2024-08-02	20.05	21.4000	19.9750	21.260	+2.458%	939,717	+9.690%
2024-08-01	20.85	21.2500	20.2300	20.750	+0.484%	738,840	+12.386%
2024-07-31	22.19	22.8818	20.3200	20.650	+5.681%	1,523,574	+12.930%
2024-07-30	20.34	20.5350	19.4900	19.540	-4.004%	972,439	+19.345%
2024-07-29	19.96	20.4400	19.6700	20.355	+1.623%	830,919	+14.566%
2024-07-26	20.28	20.5800	19.9400	20.030	+0.250%	952,433	+16.425%
2024-07-25	20.23	20.4000	19.6800	19.980	-1.382%	1,458,551	+16.717%
2024-07-24	19.91	20.4200	19.7000	20.260	+1.401%	1,403,839	+15.104%
2024-07-23	20.14	20.2000	19.6300	19.980	-1.138%	919,319	+16.717%
2024-07-22	19.55	20.3500	19.5245	20.210	+4.337%	1,154,818	+15.388%
2024-07-19	20.27	20.5800	19.3400	19.370	-4.204%	1,059,576	+20.392%
2024-07-18	20.70	21.6900	20.0000	20.220	-3.668%	1,482,699	+15.331%
2024-07-17	21.20	21.7600	20.6600	20.990	-1.778%	1,033,746	+11.101%
2024-07-16	21.54	21.8000	20.9150	21.370	+0.329%	1,297,861	+9.125%
2024-07-15	21.84	22.1300	21.1450	21.300	-2.114%	1,455,105	+9.484%
2024-07-12	22.14	22.3100	21.2800	21.760	-0.229%	939,591	+7.169%
2024-07-11	20.92	21.8300	20.5000	21.810	+7.227%	1,041,372	+6.923%
2024-07-10	21.00	21.1950	20.0800	20.340	-2.958%	856,558	+14.651%
2024-07-09	20.54	21.6550	20.2500	20.960	+1.748%	1,028,107	+11.260%
2024-07-08	20.98	21.2600	20.5201	20.600	-2.184%	1,137,232	+13.204%
2024-07-05	21.59	21.5900	20.8200	21.060	-2.770%	1,187,675	+10.731%
2024-07-03	21.71	22.5677	21.4050	21.660	-4.749%	1,044,200	+7.664%
2024-07-02	28.25	28.6300	20.5200	22.740	-20.098%	9,128,593	+2.551%
2024-07-01	28.77	29.3300	28.4500	28.460	-0.524%	721,786	-18.060%
2024-06-28	28.15	28.9500	27.8900	28.610	+2.508%	2,313,890	-18.490%
2024-06-27	27.84	28.0550	27.3800	27.910	+1.087%	421,336	-16.446%
2024-06-26	28.18	28.3300	27.1800	27.610	-2.713%	792,223	-15.538%
2024-06-25	29.01	29.0900	28.3500	28.380	-2.306%	717,426	-17.829%
2024-06-24	28.69	29.6100	28.3100	29.050	+1.396%	916,764	-19.725%
2024-06-21	28.05	29.1500	27.9900	28.650	+2.321%	1,835,817	-18.604%
2024-06-20	27.91	28.9200	27.8900	28.000	-0.674%	721,330	-16.714%
2024-06-18	27.28	28.2100	27.2100	28.190	+3.109%	977,445	-17.276%
2024-06-17	28.08	28.1400	27.1600	27.340	-2.808%	793,303	-14.704%
2024-06-14	27.90	28.2700	27.7700	28.130	-0.846%	600,467	-17.099%
2024-06-13	28.38	28.8000	27.9400	28.370	-1.081%	733,873	-17.800%
2024-06-12	29.39	29.9500	28.2800	28.680	-1.001%	850,646	-18.689%
2024-06-11	28.57	29.0200	27.6300	28.970	+0.486%	675,784	-19.503%
2024-06-10	28.06	28.8300	27.5755	28.830	+0.910%	684,435	-19.112%
2024-06-07	28.75	28.7500	28.3900	28.570	-1.889%	450,098	-18.376%
2024-06-06	30.10	30.3900	29.0000	29.120	-3.448%	368,836	-19.918%
2024-06-05	30.52	31.1250	29.7800	30.160	-1.180%	371,024	-22.679%
2024-06-04	30.86	30.9900	30.1500	30.520	-1.198%	878,531	-23.591%
2024-06-03	30.47	31.6400	30.1500	30.890	+1.846%	646,348	-24.506%
2024-05-31	30.68	30.9900	30.2100	30.330	-0.427%	710,432	-23.112%
2024-05-30	29.48	30.8166	29.3700	30.460	+4.101%	579,601	-23.441%
2024-05-29	29.74	29.7400	28.9100	29.260	-2.629%	576,160	-20.301%
2024-05-28	29.76	30.4000	29.7100	30.050	+1.213%	417,327	-22.396%
2024-05-24	30.50	30.5000	29.6700	29.690	-2.078%	294,726	-21.455%
2024-05-23	30.72	30.8300	30.0500	30.320	-1.302%	370,792	-23.087%
2024-05-22	30.72	31.0700	30.6000	30.720	-0.583%	448,080	-24.089%
2024-05-21	30.56	31.2700	30.2300	30.900	+0.947%	967,401	-24.531%
2024-05-20	30.70	30.9045	30.2350	30.610	-0.681%	679,848	-23.816%
2024-05-17	31.56	31.6700	30.7000	30.820	-2.190%	476,715	-24.335%
2024-05-16	30.09	31.6500	29.9600	31.510	+4.754%	754,378	-25.992%
2024-05-15	31.18	31.6000	30.0100	30.080	-2.401%	681,516	-22.473%
2024-05-14	30.62	31.1000	30.2200	30.820	+1.448%	1,179,120	-24.335%
2024-05-13	29.79	30.8200	29.7900	30.380	+3.263%	1,241,535	-23.239%
2024-05-10	29.86	30.7000	29.1400	29.420	-1.474%	5,639,546	-20.734%
2024-05-09	28.90	30.4750	28.9000	29.860	+0.708%	2,322,007	-21.902%
2024-05-08	28.90	30.5900	28.2500	29.650	+11.845%	1,929,152	-21.349%
2024-05-07	26.75	27.2700	26.4300	26.510	+0.038%	732,041	-12.033%
2024-05-06	27.45	27.8600	26.4700	26.500	-2.609%	732,796	-12.000%
2024-05-03	27.68	27.7700	27.0500	27.210	-0.403%	245,078	-14.296%
2024-05-02	27.27	27.4000	26.6500	27.320	+1.373%	336,571	-14.641%
2024-05-01	26.28	27.1199	26.2700	26.950	+2.667%	445,166	-13.469%
2024-04-30	25.86	26.3100	25.4400	26.250	+0.768%	469,931	-11.162%
2024-04-29	26.42	26.7100	26.0400	26.050	-1.063%	531,375	-10.480%
2024-04-26	25.34	26.3700	25.3300	26.330	+3.255%	301,836	-11.432%
2024-04-25	25.70	26.0000	25.3300	25.500	-1.544%	293,287	-8.549%
2024-04-24	26.65	26.7700	25.7800	25.900	-3.394%	357,873	-9.961%
2024-04-23	26.24	27.0900	26.1900	26.810	+2.720%	495,342	-13.018%
2024-04-22	26.19	26.6700	25.7350	26.100	-0.571%	371,974	-10.651%
2024-04-19	25.98	26.3400	25.9100	26.250	+0.575%	435,080	-11.162%
2024-04-18	26.79	26.8400	26.0800	26.100	-2.503%	616,543	-10.651%
2024-04-17	27.02	27.1400	26.3600	26.770	-0.372%	413,772	-12.888%
2024-04-16	26.43	27.6300	26.2900	26.870	+1.282%	719,384	-13.212%
2024-04-15	26.89	27.0399	25.7600	26.530	-1.118%	603,033	-12.100%
2024-04-12	27.29	27.2900	26.6100	26.830	-1.937%	471,623	-13.082%
2024-04-11	28.09	28.0900	27.2150	27.360	-1.689%	323,567	-14.766%
2024-04-10	27.89	28.3800	27.5193	27.830	-2.419%	444,858	-16.206%
2024-04-09	28.60	28.8400	27.9800	28.520	+0.140%	363,924	-18.233%
2024-04-08	28.10	28.7300	28.1000	28.480	+1.136%	326,414	-18.118%
2024-04-05	28.37	28.4500	27.9400	28.160	-0.845%	415,395	-17.188%
2024-04-04	29.05	29.4700	28.1800	28.400	-2.103%	403,193	-17.887%
2024-04-03	28.33	29.1150	28.2600	29.010	+1.754%	307,484	-19.614%
2024-04-02	28.80	29.1700	28.3100	28.510	-2.196%	477,032	-18.204%
2024-04-01	29.44	29.4400	28.4250	29.150	-0.240%	335,797	-20.000%
2024-03-28	29.15	29.5800	28.8550	29.220	+0.620%	569,631	-20.192%
2024-03-27	28.73	29.3000	28.3600	29.040	+1.859%	556,686	-19.697%
2024-03-26	29.48	29.4800	28.2500	28.510	-2.463%	531,750	-18.204%
2024-03-25	28.87	29.4000	28.6000	29.230	+1.953%	383,011	-20.219%
2024-03-22	29.37	29.4500	28.4350	28.670	-2.117%	360,010	-18.661%
2024-03-21	30.16	30.3900	29.2200	29.290	-2.432%	535,719	-20.382%
2024-03-20	29.40	30.1600	29.0800	30.020	+1.866%	276,565	-22.318%
2024-03-19	29.23	29.7200	28.8650	29.470	+0.615%	287,321	-20.869%
2024-03-18	29.42	29.6200	28.7021	29.290	-0.408%	328,010	-20.382%
2024-03-15	29.02	29.6800	28.8200	29.410	+0.513%	1,256,448	-20.707%
2024-03-14	30.27	30.2700	29.1100	29.260	-3.400%	445,730	-20.301%
2024-03-13	30.57	30.9500	29.8900	30.290	-0.884%	369,964	-23.011%
2024-03-12	31.11	31.4600	30.5100	30.560	-1.483%	260,206	-23.691%
2024-03-11	30.98	31.4500	30.8300	31.020	-1.242%	444,129	-24.823%
2024-03-08	30.66	31.4300	30.3400	31.410	+2.513%	527,869	-25.756%
2024-03-07	30.40	31.4700	30.2500	30.640	+1.760%	626,723	-23.890%
2024-03-06	29.50	30.1550	28.9600	30.110	+2.276%	605,476	-22.551%
2024-03-05	29.14	29.4500	28.6201	29.440	+0.822%	452,644	-20.788%
2024-03-04	28.40	29.4950	27.8900	29.200	+1.178%	711,607	-20.137%
2024-03-01	29.69	30.0050	28.6800	28.860	-2.894%	662,217	-19.196%
2024-02-29	29.45	30.5200	28.6050	29.720	-0.635%	768,357	-21.534%
2024-02-28	29.57	30.2600	29.3000	29.910	+0.201%	540,662	-22.033%
2024-02-27	30.16	30.2000	29.6700	29.850	+0.370%	497,586	-21.876%
2024-02-26	29.97	30.3200	29.5600	29.740	-0.999%	351,727	-21.587%
2024-02-23	30.00	30.3400	29.4600	30.040	+0.234%	348,524	-22.370%
2024-02-22	29.75	29.9800	29.3500	29.970	+0.909%	358,324	-22.189%
2024-02-21	29.82	29.9600	29.5200	29.700	-0.536%	299,859	-21.481%
2024-02-20	28.86	29.8800	28.8600	29.860	+2.682%	401,452	-21.902%
2024-02-16	29.64	29.8100	29.0800	29.080	-1.955%	350,012	-19.807%
2024-02-15	29.45	29.9300	29.3700	29.660	+1.471%	286,844	-21.376%
2024-02-14	29.59	29.6527	29.0000	29.230	+0.068%	286,688	-20.219%
2024-02-13	29.16	29.9100	28.9400	29.210	-2.698%	360,715	-20.164%
2024-02-12	28.92	30.0400	28.9200	30.020	+4.309%	644,682	-22.318%
2024-02-09	27.75	28.9700	27.6500	28.780	+3.899%	604,034	-18.972%
2024-02-08	28.55	28.8700	27.3700	27.700	-2.773%	1,319,215	-15.812%
2024-02-07	30.14	30.1500	28.4500	28.490	-7.440%	1,045,043	-18.147%
2024-02-06	31.12	31.1700	30.5500	30.780	-1.156%	501,176	-24.237%
2024-02-05	30.08	31.4800	29.9800	31.140	+2.637%	633,583	-25.112%
2024-02-02	31.08	31.1500	30.1400	30.340	-4.516%	1,217,529	-23.138%
2024-02-01	32.65	32.6500	31.7000	31.775	-2.501%	549,997	-26.609%
2024-01-31	33.06	34.0100	32.4900	32.590	-1.451%	584,774	-28.444%
2024-01-30	33.64	33.6400	32.3500	33.070	+1.848%	554,307	-29.483%
2024-01-29	32.02	32.8200	31.4950	32.470	+1.310%	375,718	-28.180%
2024-01-26	32.67	32.7700	32.0300	32.050	-1.050%	267,499	-27.239%
2024-01-25	32.63	32.8400	31.9600	32.390	+0.653%	259,519	-28.002%
2024-01-24	32.78	32.9600	31.6300	32.180	-0.679%	291,253	-27.533%
2024-01-23	32.71	32.9600	31.8200	32.400	+0.310%	262,661	-28.025%
2024-01-22	32.13	32.8450	31.7600	32.300	+1.445%	390,690	-27.802%
2024-01-19	31.79	31.8900	31.0950	31.840	+0.347%	306,478	-26.759%
2024-01-18	31.85	32.0700	31.4050	31.730	+0.284%	414,894	-26.505%