PCVX
Vaxcyte, Inc. Common Stock
stockNASDAQ
At CloseOct 2, 2026 3:59:57 PM EDT
56.47USD+0.749%(+0.42)2,399,638
PCVX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 56.76 | 57.00 | 55.84 | 56.48 | +0.767% | 2,399,638 | 0.000% |
| 2026-10-01 | 56.73 | 57.17 | 55.99 | 56.05 | -1.494% | 1,166,263 | +0.767% |
| 2026-09-30 | 56.69 | 57.51 | 56.13 | 56.90 | +0.370% | 1,508,716 | -0.738% |
| 2026-09-29 | 57.96 | 58.98 | 55.91 | 56.69 | -2.712% | 1,493,512 | -0.370% |
| 2026-09-28 | 56.50 | 58.82 | 55.75 | 58.27 | +3.665% | 1,848,955 | -3.072% |
| 2026-09-25 | 57.22 | 57.50 | 55.92 | 56.21 | -1.213% | 947,291 | +0.480% |
| 2026-09-24 | 55.86 | 57.59 | 55.09 | 56.90 | +0.717% | 1,852,006 | -0.738% |
| 2026-09-23 | 59.02 | 59.10 | 55.09 | 56.49 | -4.278% | 1,650,416 | -0.027% |
| 2026-09-22 | 59.45 | 59.96 | 58.78 | 59.02 | +0.170% | 1,282,657 | -4.304% |
| 2026-09-21 | 59.00 | 60.53 | 57.62 | 58.92 | +1.359% | 1,124,395 | -4.141% |
| 2026-09-18 | 60.37 | 60.37 | 57.01 | 58.13 | -3.710% | 2,717,362 | -2.838% |
| 2026-09-17 | 60.22 | 61.50 | 59.31 | 60.37 | +2.722% | 1,309,160 | -6.444% |
| 2026-09-16 | 59.25 | 60.13 | 58.40 | 58.77 | -0.743% | 1,249,171 | -3.897% |
| 2026-09-15 | 59.70 | 59.75 | 58.19 | 59.21 | -0.554% | 1,887,869 | -4.611% |
| 2026-09-14 | 60.04 | 60.85 | 59.09 | 59.54 | +0.118% | 1,428,384 | -5.139% |
| 2026-09-11 | 60.07 | 60.20 | 58.21 | 59.47 | +0.968% | 1,683,431 | -5.028% |
| 2026-09-10 | 59.19 | 60.13 | 58.55 | 58.90 | -1.025% | 1,160,669 | -4.109% |
| 2026-09-09 | 59.99 | 60.33 | 59.05 | 59.51 | -1.408% | 1,195,247 | -5.092% |
| 2026-09-08 | 60.25 | 61.03 | 59.22 | 60.36 | -1.308% | 1,024,450 | -6.428% |
| 2026-09-04 | 59.73 | 61.78 | 59.65 | 61.16 | -0.016% | 986,707 | -7.652% |
| 2026-09-03 | 61.73 | 62.14 | 59.85 | 61.17 | -0.666% | 736,473 | -7.667% |
| 2026-09-02 | 61.63 | 62.90 | 60.82 | 61.58 | +1.266% | 1,021,291 | -8.282% |
| 2026-09-01 | 60.29 | 62.14 | 60.06 | 60.81 | +0.115% | 1,441,443 | -7.121% |
| 2026-08-31 | 59.10 | 61.61 | 58.51 | 60.74 | +1.512% | 1,748,999 | -7.014% |
| 2026-08-28 | 61.06 | 62.38 | 59.48 | 59.84 | -2.158% | 760,160 | -5.607% |
| 2026-08-27 | 60.51 | 61.60 | 59.93 | 61.16 | +0.106% | 611,753 | -7.645% |
| 2026-08-26 | 61.03 | 61.65 | 60.32 | 61.09 | 0.000% | 891,704 | -7.546% |
| 2026-08-25 | 62.22 | 63.92 | 60.96 | 61.09 | -1.261% | 1,217,884 | -7.546% |
| 2026-08-24 | 62.30 | 63.05 | 61.23 | 61.87 | -1.198% | 662,140 | -8.712% |
| 2026-08-21 | 61.60 | 63.98 | 61.60 | 62.62 | +2.087% | 1,141,514 | -9.805% |
| 2026-08-20 | 62.23 | 62.91 | 60.80 | 61.34 | -3.096% | 726,436 | -7.923% |
| 2026-08-19 | 61.56 | 63.83 | 60.95 | 63.30 | +5.871% | 1,444,926 | -10.774% |
| 2026-08-18 | 59.97 | 60.86 | 59.50 | 59.79 | -0.714% | 705,939 | -5.536% |
| 2026-08-17 | 58.03 | 60.29 | 57.34 | 60.22 | +3.702% | 712,903 | -6.211% |
| 2026-08-14 | 58.11 | 58.74 | 57.30 | 58.07 | -1.342% | 656,560 | -2.738% |
| 2026-08-13 | 60.00 | 60.45 | 58.72 | 58.86 | -1.324% | 839,078 | -4.043% |
| 2026-08-12 | 58.92 | 60.41 | 58.74 | 59.65 | +0.726% | 1,220,579 | -5.314% |
| 2026-08-11 | 58.72 | 59.65 | 57.83 | 59.22 | +1.595% | 796,777 | -4.627% |
| 2026-08-10 | 57.98 | 59.28 | 57.69 | 58.29 | +0.379% | 902,135 | -3.105% |
| 2026-08-07 | 59.91 | 60.08 | 56.73 | 58.07 | -1.392% | 1,296,254 | -2.738% |
| 2026-08-06 | 55.17 | 59.00 | 54.71 | 58.89 | +5.311% | 1,284,490 | -4.092% |
| 2026-08-05 | 55.00 | 56.75 | 54.94 | 55.92 | +2.249% | 886,281 | +1.001% |
| 2026-08-04 | 54.46 | 55.09 | 53.61 | 54.69 | +2.167% | 868,125 | +3.273% |
| 2026-08-03 | 53.99 | 54.49 | 52.77 | 53.53 | -1.017% | 774,758 | +5.511% |
| 2026-07-31 | 56.10 | 56.39 | 53.53 | 54.08 | -3.360% | 793,222 | +4.438% |
| 2026-07-30 | 52.95 | 56.21 | 52.50 | 55.96 | +5.625% | 817,959 | +0.929% |
| 2026-07-29 | 54.45 | 55.16 | 52.47 | 52.98 | -2.967% | 1,142,217 | +6.606% |
| 2026-07-28 | 55.93 | 57.03 | 54.04 | 54.60 | -1.622% | 1,301,555 | +3.443% |
| 2026-07-27 | 54.77 | 56.36 | 54.12 | 55.50 | +1.537% | 1,009,792 | +1.766% |
| 2026-07-24 | 55.81 | 55.81 | 54.28 | 54.66 | -1.761% | 1,120,740 | +3.330% |
| 2026-07-23 | 55.17 | 56.61 | 54.98 | 55.64 | -0.643% | 750,404 | +1.510% |
| 2026-07-22 | 58.32 | 58.59 | 55.96 | 56.00 | -3.515% | 1,036,076 | +0.857% |
| 2026-07-21 | 55.54 | 58.19 | 55.44 | 58.04 | +4.577% | 852,766 | -2.688% |
| 2026-07-20 | 56.36 | 57.12 | 55.25 | 55.50 | -1.246% | 870,518 | +1.766% |
| 2026-07-17 | 55.60 | 57.86 | 54.59 | 56.20 | +0.286% | 1,128,025 | +0.498% |
| 2026-07-16 | 56.12 | 56.80 | 55.02 | 56.04 | -1.234% | 1,050,243 | +0.785% |
| 2026-07-15 | 56.21 | 56.77 | 55.46 | 56.74 | +0.943% | 857,074 | -0.458% |
| 2026-07-14 | 57.32 | 57.32 | 55.30 | 56.21 | -1.438% | 774,435 | +0.480% |
| 2026-07-13 | 58.13 | 58.24 | 56.59 | 57.03 | -2.027% | 831,105 | -0.964% |
| 2026-07-10 | 59.87 | 59.91 | 56.65 | 58.21 | -2.708% | 623,968 | -2.972% |
| 2026-07-09 | 58.81 | 60.22 | 58.48 | 59.83 | +1.908% | 1,207,682 | -5.599% |
| 2026-07-08 | 60.01 | 60.40 | 56.97 | 58.71 | -3.231% | 1,632,340 | -3.798% |
| 2026-07-07 | 57.78 | 61.77 | 57.53 | 60.67 | +6.513% | 1,513,686 | -6.906% |
| 2026-07-06 | 57.76 | 58.31 | 56.55 | 56.96 | -2.449% | 1,310,613 | -0.843% |
| 2026-07-02 | 56.56 | 58.48 | 55.62 | 58.39 | +4.119% | 1,378,654 | -3.271% |
| 2026-07-01 | 58.13 | 58.29 | 55.38 | 56.08 | -3.527% | 1,490,458 | +0.713% |
| 2026-06-30 | 57.72 | 59.49 | 56.80 | 58.13 | +0.710% | 2,476,061 | -2.838% |
| 2026-06-29 | 55.70 | 57.97 | 55.70 | 57.72 | +2.123% | 2,751,127 | -2.148% |
| 2026-06-26 | 53.77 | 56.65 | 53.64 | 56.52 | +5.291% | 8,654,450 | -0.071% |
| 2026-06-25 | 53.36 | 55.88 | 53.09 | 53.68 | -0.353% | 2,027,538 | +5.216% |
| 2026-06-24 | 51.88 | 54.83 | 51.88 | 53.87 | +3.676% | 2,033,517 | +4.845% |
| 2026-06-23 | 52.00 | 53.33 | 51.49 | 51.96 | -0.288% | 1,211,033 | +8.699% |
| 2026-06-22 | 51.71 | 52.95 | 50.82 | 52.11 | +1.302% | 1,473,744 | +8.386% |
| 2026-06-18 | 52.00 | 53.48 | 50.24 | 51.44 | +1.520% | 2,837,044 | +9.798% |
| 2026-06-17 | 49.35 | 51.91 | 49.35 | 50.67 | +2.758% | 1,117,557 | +11.466% |
| 2026-06-16 | 49.57 | 50.30 | 48.89 | 49.31 | -0.504% | 1,003,789 | +14.541% |
| 2026-06-15 | 47.71 | 50.05 | 47.48 | 49.56 | +4.425% | 1,739,392 | +13.963% |
| 2026-06-12 | 47.30 | 48.44 | 46.71 | 47.46 | +0.359% | 1,030,994 | +19.005% |
| 2026-06-11 | 46.03 | 47.65 | 45.30 | 47.29 | +4.117% | 2,039,072 | +19.433% |
| 2026-06-10 | 46.80 | 47.77 | 45.31 | 45.42 | -3.114% | 1,079,602 | +24.351% |
| 2026-06-09 | 46.93 | 47.60 | 46.09 | 46.88 | +1.187% | 1,318,822 | +20.478% |
| 2026-06-08 | 47.76 | 48.24 | 45.57 | 46.33 | -2.175% | 1,341,221 | +21.908% |
| 2026-06-05 | 48.70 | 49.19 | 47.23 | 47.36 | -2.871% | 1,106,310 | +19.257% |
| 2026-06-04 | 47.66 | 49.15 | 47.42 | 48.76 | +3.899% | 1,232,823 | +15.833% |
| 2026-06-03 | 47.64 | 47.64 | 46.59 | 46.93 | -1.012% | 1,508,797 | +20.349% |
| 2026-06-02 | 48.23 | 48.71 | 46.58 | 47.41 | -3.067% | 1,575,620 | +19.131% |
| 2026-06-01 | 51.01 | 51.01 | 48.66 | 48.91 | -4.844% | 1,360,111 | +15.477% |
| 2026-05-29 | 51.09 | 51.49 | 50.44 | 51.40 | +0.666% | 1,414,021 | +9.883% |
| 2026-05-28 | 51.02 | 51.25 | 49.91 | 51.06 | +0.078% | 1,384,758 | +10.615% |
| 2026-05-27 | 50.16 | 51.20 | 49.79 | 51.02 | +1.816% | 1,413,860 | +10.702% |
| 2026-05-26 | 47.74 | 50.25 | 47.10 | 50.11 | +5.941% | 1,318,214 | +12.712% |
| 2026-05-22 | 47.35 | 48.37 | 47.00 | 47.30 | -0.190% | 1,328,277 | +19.408% |
| 2026-05-21 | 46.87 | 47.58 | 46.51 | 47.39 | +0.466% | 1,180,257 | +19.181% |
| 2026-05-20 | 49.11 | 50.09 | 46.39 | 47.17 | -3.301% | 4,138,797 | +19.737% |
| 2026-05-19 | 48.00 | 48.99 | 47.64 | 48.78 | +0.702% | 1,065,776 | +15.785% |
| 2026-05-18 | 52.93 | 53.21 | 48.24 | 48.44 | -7.540% | 1,715,055 | +16.598% |
| 2026-05-15 | 53.12 | 53.23 | 52.24 | 52.39 | -2.130% | 1,294,466 | +7.807% |
| 2026-05-14 | 54.39 | 54.63 | 52.99 | 53.53 | -1.327% | 1,363,673 | +5.511% |
| 2026-05-13 | 54.03 | 54.74 | 53.46 | 54.25 | +0.407% | 1,423,839 | +4.111% |
| 2026-05-12 | 53.94 | 54.51 | 52.46 | 54.03 | +0.074% | 1,260,710 | +4.535% |
| 2026-05-11 | 53.43 | 54.63 | 52.74 | 53.99 | +1.849% | 1,514,859 | +4.612% |
| 2026-05-08 | 50.82 | 53.39 | 50.82 | 53.01 | +2.972% | 1,917,190 | +6.546% |
| 2026-05-07 | 55.01 | 55.02 | 48.49 | 51.48 | -9.842% | 5,346,426 | +9.713% |
| 2026-05-06 | 56.00 | 57.33 | 55.08 | 57.10 | +2.624% | 1,600,525 | -1.086% |
| 2026-05-05 | 59.02 | 59.66 | 54.13 | 55.64 | -4.873% | 2,169,792 | +1.510% |
| 2026-05-04 | 56.65 | 59.00 | 56.65 | 58.49 | +2.740% | 1,274,193 | -3.436% |
| 2026-05-01 | 57.26 | 57.80 | 56.22 | 56.93 | -0.542% | 697,212 | -0.790% |
| 2026-04-30 | 57.95 | 58.32 | 56.13 | 57.24 | -0.140% | 1,904,375 | -1.328% |
| 2026-04-29 | 57.85 | 58.63 | 56.66 | 57.32 | -2.401% | 1,161,198 | -1.465% |
| 2026-04-28 | 60.23 | 60.63 | 58.27 | 58.73 | -1.658% | 857,541 | -3.831% |
| 2026-04-27 | 59.08 | 60.75 | 59.08 | 59.72 | +0.387% | 1,007,035 | -5.425% |
| 2026-04-24 | 60.64 | 61.62 | 58.61 | 59.49 | -2.106% | 899,885 | -5.060% |
| 2026-04-23 | 60.46 | 61.00 | 59.20 | 60.77 | -0.066% | 929,730 | -7.059% |
| 2026-04-22 | 61.01 | 61.82 | 60.27 | 60.81 | +0.429% | 817,214 | -7.121% |
| 2026-04-21 | 61.91 | 62.10 | 60.00 | 60.55 | -2.323% | 1,014,824 | -6.722% |
| 2026-04-20 | 62.57 | 63.11 | 61.53 | 61.99 | -0.577% | 945,814 | -8.889% |
| 2026-04-17 | 62.91 | 63.31 | 61.33 | 62.35 | +0.241% | 1,151,569 | -9.415% |
| 2026-04-16 | 60.55 | 62.87 | 60.00 | 62.20 | +2.895% | 1,363,830 | -9.196% |
| 2026-04-15 | 62.76 | 62.84 | 60.19 | 60.45 | -3.681% | 1,076,329 | -6.567% |
| 2026-04-14 | 62.46 | 63.18 | 61.81 | 62.76 | +1.636% | 1,006,559 | -10.006% |
| 2026-04-13 | 60.95 | 63.27 | 60.95 | 61.75 | +1.429% | 950,100 | -8.534% |
| 2026-04-10 | 61.11 | 61.41 | 60.20 | 60.88 | -1.313% | 863,511 | -7.227% |
| 2026-04-09 | 59.93 | 61.90 | 58.98 | 61.69 | +2.646% | 1,213,132 | -8.445% |
| 2026-04-08 | 62.36 | 62.78 | 60.02 | 60.10 | -0.972% | 1,511,453 | -6.023% |
| 2026-04-07 | 59.91 | 61.00 | 58.51 | 60.69 | +1.454% | 1,065,021 | -6.937% |
| 2026-04-06 | 57.78 | 59.98 | 57.47 | 59.82 | +2.467% | 1,019,522 | -5.583% |
| 2026-04-02 | 57.42 | 58.78 | 56.83 | 58.38 | -0.205% | 1,017,837 | -3.255% |
| 2026-04-01 | 58.11 | 59.69 | 57.46 | 58.50 | +0.671% | 2,691,615 | -3.453% |
| 2026-03-31 | 56.47 | 58.80 | 55.97 | 58.11 | +5.731% | 1,876,393 | -2.805% |
| 2026-03-30 | 54.11 | 55.15 | 52.74 | 54.96 | +3.386% | 1,124,591 | +2.766% |
| 2026-03-27 | 55.21 | 55.52 | 52.89 | 53.16 | -2.833% | 995,889 | +6.245% |
| 2026-03-26 | 55.06 | 56.40 | 54.64 | 54.71 | -2.146% | 1,051,758 | +3.235% |
| 2026-03-25 | 55.54 | 57.65 | 55.25 | 55.91 | +2.268% | 1,725,275 | +1.019% |
| 2026-03-24 | 55.50 | 56.22 | 54.49 | 54.67 | -2.270% | 1,003,885 | +3.311% |
| 2026-03-23 | 55.09 | 57.12 | 55.05 | 55.94 | +2.230% | 1,073,391 | +0.965% |
| 2026-03-20 | 54.41 | 56.24 | 53.17 | 54.72 | +1.371% | 4,081,206 | +3.216% |
| 2026-03-19 | 54.27 | 54.77 | 53.53 | 53.98 | -0.553% | 1,282,432 | +4.631% |
| 2026-03-18 | 54.72 | 55.22 | 53.88 | 54.28 | -2.163% | 1,046,189 | +4.053% |
| 2026-03-17 | 55.89 | 56.53 | 54.92 | 55.48 | -0.252% | 876,104 | +1.802% |
| 2026-03-16 | 55.09 | 56.20 | 53.59 | 55.62 | +1.905% | 1,118,176 | +1.546% |
| 2026-03-13 | 57.06 | 57.90 | 53.24 | 54.58 | -2.900% | 1,394,796 | +3.481% |
| 2026-03-12 | 56.64 | 57.78 | 55.52 | 56.21 | -2.294% | 1,016,518 | +0.480% |
| 2026-03-11 | 58.62 | 58.62 | 55.62 | 57.53 | -1.219% | 696,502 | -1.825% |
| 2026-03-10 | 58.47 | 59.70 | 57.74 | 58.24 | -1.821% | 805,564 | -3.022% |
| 2026-03-09 | 58.00 | 60.45 | 57.44 | 59.32 | +0.051% | 1,035,268 | -4.788% |
| 2026-03-06 | 56.51 | 59.66 | 56.17 | 59.29 | +1.785% | 1,445,173 | -4.739% |
| 2026-03-05 | 59.32 | 59.73 | 56.87 | 58.25 | -3.127% | 1,501,363 | -3.039% |
| 2026-03-04 | 60.29 | 62.27 | 59.11 | 60.13 | +0.518% | 1,485,977 | -6.070% |
| 2026-03-03 | 60.09 | 61.01 | 58.53 | 59.82 | -3.485% | 1,486,169 | -5.583% |
| 2026-03-02 | 60.09 | 62.55 | 60.05 | 61.98 | +0.389% | 1,386,485 | -8.874% |
| 2026-02-27 | 59.20 | 61.80 | 59.04 | 61.74 | +2.900% | 1,428,803 | -8.520% |
| 2026-02-26 | 61.67 | 62.73 | 59.16 | 60.00 | -4.822% | 2,158,448 | -5.867% |
| 2026-02-25 | 57.77 | 65.00 | 57.38 | 63.04 | +2.755% | 2,256,828 | -10.406% |
| 2026-02-24 | 60.68 | 61.71 | 60.23 | 61.35 | +1.809% | 822,962 | -7.938% |
| 2026-02-23 | 58.42 | 61.25 | 58.16 | 60.26 | +2.991% | 992,524 | -6.273% |
| 2026-02-20 | 57.19 | 58.74 | 55.67 | 58.51 | +2.076% | 1,093,737 | -3.469% |
| 2026-02-19 | 55.93 | 57.35 | 54.40 | 57.32 | +2.047% | 1,167,536 | -1.465% |
| 2026-02-18 | 53.54 | 56.73 | 53.30 | 56.17 | +5.325% | 1,322,081 | +0.552% |
| 2026-02-17 | 53.50 | 55.06 | 52.86 | 53.33 | -1.423% | 1,143,660 | +5.907% |
| 2026-02-13 | 55.67 | 56.69 | 54.03 | 54.10 | -1.547% | 695,765 | +4.399% |
| 2026-02-12 | 54.66 | 55.94 | 52.63 | 54.95 | -0.723% | 1,049,343 | +2.784% |
| 2026-02-11 | 55.11 | 56.12 | 51.34 | 55.35 | +0.673% | 1,217,999 | +2.042% |
| 2026-02-10 | 55.65 | 56.44 | 54.87 | 54.98 | -1.062% | 836,686 | +2.728% |
| 2026-02-09 | 55.75 | 58.00 | 54.85 | 55.57 | -1.033% | 1,358,891 | +1.638% |
| 2026-02-06 | 55.16 | 56.45 | 54.32 | 56.15 | +4.155% | 1,080,778 | +0.588% |
| 2026-02-05 | 55.21 | 56.58 | 53.12 | 53.91 | -2.478% | 1,867,135 | +4.767% |
| 2026-02-04 | 55.75 | 56.66 | 53.28 | 55.28 | -0.807% | 2,292,346 | +2.171% |
| 2026-02-03 | 57.75 | 58.95 | 54.80 | 55.73 | -2.909% | 3,736,383 | +1.346% |
| 2026-02-02 | 53.25 | 58.26 | 53.24 | 57.40 | +7.150% | 3,638,559 | -1.603% |
| 2026-01-30 | 55.25 | 55.51 | 51.10 | 53.57 | +1.420% | 5,275,322 | +5.432% |
| 2026-01-29 | 51.52 | 52.88 | 51.20 | 52.82 | +2.823% | 600,620 | +6.929% |
| 2026-01-28 | 54.34 | 54.78 | 50.50 | 51.37 | -5.483% | 900,266 | +9.947% |
| 2026-01-27 | 53.22 | 55.11 | 52.84 | 54.35 | +1.779% | 676,491 | +3.919% |
| 2026-01-26 | 51.89 | 53.94 | 50.70 | 53.40 | +1.271% | 912,152 | +5.768% |
| 2026-01-23 | 53.75 | 56.04 | 52.68 | 52.73 | -2.043% | 2,005,761 | +7.112% |
| 2026-01-22 | 50.23 | 54.22 | 49.75 | 53.83 | +7.188% | 2,276,227 | +4.923% |
| 2026-01-21 | 47.37 | 50.29 | 46.91 | 50.22 | +5.682% | 1,299,720 | +12.465% |
| 2026-01-20 | 45.52 | 47.83 | 44.85 | 47.52 | +1.996% | 1,310,030 | +18.855% |
| 2026-01-16 | 48.04 | 48.93 | 46.54 | 46.59 | -3.018% | 976,296 | +21.228% |
| 2026-01-15 | 48.24 | 48.91 | 46.88 | 48.04 | -0.969% | 602,280 | +17.569% |
| 2026-01-14 | 45.99 | 49.55 | 45.54 | 48.51 | +5.411% | 686,159 | +16.430% |
| 2026-01-13 | 45.32 | 46.10 | 44.82 | 46.02 | +0.393% | 767,952 | +22.729% |
| 2026-01-12 | 46.17 | 46.17 | 44.57 | 45.84 | -0.456% | 642,900 | +23.211% |
| 2026-01-09 | 46.05 | 47.72 | 45.74 | 46.05 | +1.611% | 779,858 | +22.649% |
| 2026-01-08 | 45.23 | 45.93 | 44.23 | 45.32 | -1.607% | 987,214 | +24.625% |
| 2026-01-07 | 46.12 | 47.55 | 44.47 | 46.06 | +2.698% | 1,524,015 | +22.623% |
| 2026-01-06 | 45.73 | 47.40 | 44.53 | 44.85 | -2.564% | 1,320,624 | +25.931% |
| 2026-01-05 | 46.06 | 46.59 | 43.95 | 46.03 | -0.926% | 1,673,447 | +22.703% |
| 2026-01-02 | 45.83 | 47.76 | 45.83 | 46.46 | +0.694% | 836,943 | +21.567% |
| 2025-12-31 | 45.54 | 47.31 | 45.21 | 46.14 | +1.608% | 924,476 | +22.410% |
| 2025-12-30 | 46.31 | 46.69 | 45.28 | 45.41 | -2.491% | 779,206 | +24.378% |
| 2025-12-29 | 46.78 | 46.80 | 45.86 | 46.57 | -0.852% | 771,421 | +21.280% |
| 2025-12-26 | 47.27 | 47.66 | 46.58 | 46.97 | -1.427% | 545,330 | +20.247% |
| 2025-12-24 | 47.84 | 48.32 | 47.05 | 47.65 | -0.335% | 630,666 | +18.531% |
| 2025-12-23 | 48.00 | 48.61 | 47.53 | 47.81 | -0.541% | 1,257,251 | +18.134% |
| 2025-12-22 | 47.48 | 48.65 | 46.82 | 48.07 | +3.555% | 1,690,452 | +17.495% |
| 2025-12-19 | 43.81 | 46.51 | 43.81 | 46.42 | +6.200% | 2,600,441 | +21.672% |
| 2025-12-18 | 43.33 | 43.98 | 42.40 | 43.71 | +1.510% | 1,577,178 | +29.215% |
| 2025-12-17 | 43.90 | 43.99 | 42.89 | 43.06 | -1.397% | 1,209,634 | +31.166% |
| 2025-12-16 | 44.23 | 44.59 | 43.38 | 43.67 | -1.511% | 1,507,014 | +29.334% |
| 2025-12-15 | 44.59 | 44.78 | 43.34 | 44.34 | -0.360% | 1,713,126 | +27.379% |
| 2025-12-12 | 44.80 | 44.92 | 43.52 | 44.50 | -0.202% | 1,716,207 | +26.921% |
| 2025-12-11 | 43.90 | 45.15 | 43.44 | 44.59 | +2.529% | 1,151,158 | +26.665% |
| 2025-12-10 | 44.88 | 44.88 | 42.55 | 43.49 | -2.794% | 1,451,892 | +29.869% |
| 2025-12-09 | 45.93 | 46.44 | 44.56 | 44.74 | -3.118% | 1,024,083 | +26.241% |
| 2025-12-08 | 47.56 | 47.94 | 45.94 | 46.18 | -0.645% | 1,142,935 | +22.304% |
| 2025-12-05 | 46.20 | 46.79 | 45.10 | 46.48 | +0.890% | 1,085,013 | +21.515% |
| 2025-12-04 | 47.41 | 47.51 | 44.79 | 46.07 | -3.417% | 1,742,885 | +22.596% |
| 2025-12-03 | 44.88 | 48.11 | 44.46 | 47.70 | +6.711% | 1,956,548 | +18.407% |
| 2025-12-02 | 45.45 | 45.74 | 43.78 | 44.70 | -1.801% | 2,120,600 | +26.353% |
| 2025-12-01 | 44.98 | 46.96 | 44.50 | 45.52 | -8.244% | 3,065,871 | +24.077% |
| 2025-11-28 | 49.91 | 49.91 | 49.10 | 49.61 | -0.081% | 627,323 | +13.848% |
| 2025-11-26 | 49.66 | 50.12 | 48.91 | 49.65 | -1.174% | 862,959 | +13.756% |
| 2025-11-25 | 49.05 | 50.27 | 48.79 | 50.24 | +2.010% | 1,078,348 | +12.420% |
| 2025-11-24 | 48.21 | 49.44 | 47.50 | 49.25 | +3.077% | 1,168,422 | +14.680% |
| 2025-11-21 | 47.55 | 49.41 | 47.50 | 47.78 | +0.231% | 1,791,891 | +18.208% |
| 2025-11-20 | 49.06 | 49.57 | 47.02 | 47.67 | -1.954% | 1,390,660 | +18.481% |
| 2025-11-19 | 49.34 | 50.18 | 48.20 | 48.62 | -1.837% | 1,848,000 | +16.166% |
| 2025-11-18 | 48.03 | 49.83 | 47.59 | 49.53 | +2.462% | 2,136,997 | +14.032% |
| 2025-11-17 | 48.42 | 49.34 | 48.04 | 48.34 | -0.719% | 1,349,423 | +16.839% |
| 2025-11-14 | 45.62 | 49.87 | 45.62 | 48.69 | +6.894% | 2,205,756 | +15.999% |
| 2025-11-13 | 45.38 | 46.30 | 45.00 | 45.55 | -1.193% | 1,443,146 | +23.996% |
| 2025-11-12 | 45.42 | 46.24 | 44.42 | 46.10 | +0.964% | 1,151,501 | +22.516% |
| 2025-11-11 | 42.85 | 45.93 | 42.48 | 45.66 | +6.384% | 1,366,140 | +23.697% |
| 2025-11-10 | 42.01 | 43.67 | 41.44 | 42.92 | +3.049% | 1,265,808 | +31.594% |
| 2025-11-07 | 41.52 | 42.13 | 40.14 | 41.65 | -0.144% | 982,241 | +35.606% |
| 2025-11-06 | 40.38 | 42.03 | 40.16 | 41.71 | +3.447% | 1,063,151 | +35.411% |
| 2025-11-05 | 40.92 | 41.80 | 39.87 | 40.32 | -2.491% | 1,470,704 | +40.079% |
| 2025-11-04 | 42.27 | 43.22 | 40.79 | 41.35 | -3.456% | 1,907,880 | +36.590% |
| 2025-11-03 | 45.13 | 45.99 | 42.00 | 42.83 | -5.411% | 2,031,894 | +31.870% |
| 2025-10-31 | 44.30 | 45.36 | 43.78 | 45.28 | +1.184% | 1,394,991 | +24.735% |
| 2025-10-30 | 43.12 | 45.69 | 42.85 | 44.75 | +2.826% | 1,060,946 | +26.212% |
| 2025-10-29 | 44.14 | 45.13 | 43.42 | 43.52 | -2.356% | 1,102,389 | +29.779% |
| 2025-10-28 | 44.00 | 45.50 | 43.74 | 44.57 | 0.000% | 1,418,434 | +26.722% |
| 2025-10-27 | 42.30 | 44.79 | 42.30 | 44.57 | +5.541% | 1,327,301 | +26.722% |
| 2025-10-24 | 42.16 | 42.59 | 41.51 | 42.23 | +1.514% | 1,057,398 | +33.744% |
| 2025-10-23 | 42.63 | 43.03 | 41.24 | 41.60 | -2.141% | 1,383,817 | +35.769% |
| 2025-10-22 | 42.35 | 43.40 | 42.18 | 42.51 | +0.378% | 1,430,599 | +32.863% |
| 2025-10-21 | 42.98 | 43.45 | 42.15 | 42.35 | -1.282% | 883,147 | +33.365% |
| 2025-10-20 | 43.27 | 43.30 | 42.27 | 42.90 | +1.203% | 1,361,996 | +31.655% |
| 2025-10-17 | 42.92 | 43.91 | 42.00 | 42.39 | -2.753% | 1,435,892 | +33.239% |
| 2025-10-16 | 43.86 | 44.39 | 42.80 | 43.59 | -0.797% | 2,023,243 | +29.571% |
| 2025-10-15 | 42.88 | 45.13 | 42.88 | 43.94 | +2.544% | 1,976,060 | +28.539% |
| 2025-10-14 | 42.96 | 43.97 | 42.75 | 42.85 | -2.191% | 2,297,821 | +31.809% |
| 2025-10-13 | 43.70 | 45.27 | 43.03 | 43.81 | +0.252% | 2,304,520 | +28.920% |
| 2025-10-10 | 42.12 | 44.02 | 41.29 | 43.70 | +4.072% | 3,019,967 | +29.245% |
| 2025-10-09 | 40.75 | 42.70 | 40.75 | 41.99 | +3.068% | 1,438,680 | +34.508% |
| 2025-10-08 | 42.12 | 42.86 | 40.73 | 40.74 | -2.699% | 1,567,728 | +38.635% |
| 2025-10-07 | 41.60 | 41.98 | 40.35 | 41.87 | +1.602% | 1,916,993 | +34.894% |
| 2025-10-06 | 43.30 | 43.76 | 40.87 | 41.21 | -3.399% | 2,293,366 | +37.054% |
| 2025-10-03 | 40.31 | 43.12 | 40.31 | 42.66 | +6.305% | 2,399,766 | +32.396% |
| 2025-10-02 | 38.03 | 40.24 | 37.69 | 40.13 | +5.522% | 2,239,289 | +40.743% |
| 2025-10-01 | 36.23 | 38.16 | 36.15 | 38.03 | +5.580% | 1,918,844 | +48.514% |
| 2025-09-30 | 34.41 | 36.58 | 34.31 | 36.02 | +3.954% | 2,353,677 | +56.802% |
| 2025-09-29 | 33.82 | 34.92 | 33.62 | 34.65 | +1.972% | 1,365,071 | +63.001% |
| 2025-09-26 | 32.33 | 34.11 | 31.89 | 33.98 | +5.725% | 2,000,111 | +66.215% |
| 2025-09-25 | 32.44 | 32.90 | 32.03 | 32.14 | -2.072% | 2,464,182 | +75.731% |
| 2025-09-24 | 33.07 | 33.93 | 32.62 | 32.82 | -0.995% | 1,957,114 | +72.090% |
| 2025-09-23 | 33.22 | 33.87 | 32.67 | 33.15 | -0.956% | 1,677,447 | +70.377% |
| 2025-09-22 | 31.84 | 33.70 | 31.51 | 33.47 | +5.417% | 2,071,033 | +68.748% |
| 2025-09-19 | 32.60 | 32.60 | 30.89 | 31.75 | -2.577% | 4,055,878 | +77.890% |
| 2025-09-18 | 31.68 | 32.84 | 31.36 | 32.59 | +5.520% | 2,251,010 | +73.305% |
| 2025-09-17 | 31.54 | 33.16 | 30.81 | 30.89 | -1.105% | 2,958,273 | +82.872% |
| 2025-09-16 | 30.82 | 31.79 | 30.81 | 31.23 | +0.742% | 1,665,716 | +80.852% |
| 2025-09-15 | 32.23 | 32.45 | 30.98 | 31.00 | -3.637% | 1,260,867 | +82.194% |
| 2025-09-12 | 32.52 | 32.88 | 31.77 | 32.17 | -2.692% | 1,465,384 | +75.567% |
| 2025-09-11 | 32.13 | 33.20 | 31.93 | 33.06 | +3.313% | 1,477,499 | +70.841% |
| 2025-09-10 | 32.43 | 33.32 | 31.47 | 32.00 | -2.200% | 2,277,680 | +76.500% |
| 2025-09-09 | 32.45 | 32.72 | 31.74 | 32.72 | +0.956% | 1,157,190 | +72.616% |
| 2025-09-08 | 32.81 | 33.67 | 32.16 | 32.41 | -1.847% | 1,965,187 | +74.267% |
| 2025-09-05 | 32.50 | 33.60 | 32.13 | 33.02 | +2.706% | 1,375,472 | +71.048% |
| 2025-09-04 | 31.88 | 32.22 | 30.89 | 32.15 | +0.156% | 1,359,013 | +75.677% |
| 2025-09-03 | 31.14 | 32.32 | 30.89 | 32.10 | +1.711% | 1,428,219 | +75.950% |
| 2025-09-02 | 30.87 | 32.01 | 30.87 | 31.56 | +2.501% | 1,852,955 | +78.961% |
| 2025-08-29 | 30.75 | 31.18 | 30.32 | 30.79 | +0.065% | 944,896 | +83.436% |
| 2025-08-28 | 30.60 | 31.44 | 30.44 | 30.77 | +0.720% | 1,323,883 | +83.555% |
| 2025-08-27 | 30.13 | 31.00 | 29.87 | 30.55 | +0.992% | 2,046,911 | +84.877% |
| 2025-08-26 | 30.53 | 30.71 | 30.01 | 30.25 | -0.657% | 1,859,654 | +86.711% |
| 2025-08-25 | 32.05 | 32.32 | 30.34 | 30.45 | -5.698% | 1,866,901 | +85.484% |
| 2025-08-22 | 31.82 | 33.27 | 31.77 | 32.29 | +1.191% | 1,519,129 | +74.915% |
| 2025-08-21 | 31.00 | 32.16 | 30.69 | 31.91 | +2.079% | 1,148,065 | +76.998% |
| 2025-08-20 | 31.79 | 31.92 | 31.01 | 31.26 | -1.481% | 1,151,561 | +80.678% |
| 2025-08-19 | 32.03 | 32.21 | 31.57 | 31.73 | -1.122% | 1,003,212 | +78.002% |
| 2025-08-18 | 32.68 | 33.14 | 32.05 | 32.09 | -1.865% | 1,225,023 | +76.005% |
| 2025-08-15 | 31.82 | 32.83 | 31.55 | 32.70 | +4.041% | 1,146,955 | +72.722% |
| 2025-08-14 | 30.97 | 32.29 | 30.79 | 31.43 | -0.380% | 1,352,481 | +79.701% |
| 2025-08-13 | 30.58 | 31.95 | 30.15 | 31.55 | +5.167% | 2,642,007 | +79.017% |
| 2025-08-12 | 30.01 | 30.49 | 29.81 | 30.00 | +1.112% | 2,102,258 | +88.267% |
| 2025-08-11 | 30.00 | 30.44 | 29.50 | 29.67 | -0.769% | 1,649,587 | +90.361% |
| 2025-08-08 | 30.08 | 30.27 | 29.29 | 29.90 | -0.367% | 1,956,013 | +88.896% |
| 2025-08-07 | 30.06 | 31.50 | 29.08 | 30.01 | -9.061% | 2,627,938 | +88.204% |
| 2025-08-06 | 32.97 | 33.42 | 32.14 | 33.00 | -2.164% | 927,188 | +71.152% |
| 2025-08-05 | 33.83 | 34.50 | 33.30 | 33.73 | +0.030% | 920,366 | +67.447% |
| 2025-08-04 | 33.14 | 33.86 | 32.55 | 33.72 | +2.120% | 824,502 | +67.497% |
| 2025-08-01 | 34.03 | 34.44 | 33.01 | 33.02 | -2.739% | 1,106,298 | +71.048% |
| 2025-07-31 | 33.95 | 34.70 | 33.51 | 33.95 | -2.499% | 1,295,608 | +66.362% |
| 2025-07-30 | 35.29 | 36.52 | 34.50 | 34.82 | +0.404% | 990,221 | +62.206% |
| 2025-07-29 | 35.93 | 35.93 | 34.66 | 34.68 | -3.318% | 1,086,858 | +62.860% |
| 2025-07-28 | 36.59 | 36.74 | 35.77 | 35.87 | -2.075% | 1,140,625 | +57.457% |
| 2025-07-25 | 36.14 | 37.00 | 35.46 | 36.63 | +1.076% | 1,088,735 | +54.191% |
| 2025-07-24 | 36.69 | 36.94 | 36.00 | 36.24 | -0.603% | 880,186 | +55.850% |
| 2025-07-23 | 36.27 | 36.80 | 35.36 | 36.46 | +2.072% | 728,815 | +54.909% |
| 2025-07-22 | 35.41 | 36.18 | 35.25 | 35.72 | +0.224% | 799,923 | +58.119% |
| 2025-07-21 | 36.51 | 37.44 | 35.38 | 35.64 | -1.574% | 1,076,032 | +58.474% |
| 2025-07-18 | 37.57 | 37.95 | 35.88 | 36.21 | -3.104% | 1,191,671 | +55.979% |
| 2025-07-17 | 36.53 | 37.92 | 36.24 | 37.37 | +2.188% | 1,251,225 | +51.137% |
| 2025-07-16 | 35.73 | 36.79 | 35.52 | 36.57 | +3.656% | 1,208,642 | +54.444% |
| 2025-07-15 | 36.77 | 36.82 | 34.89 | 35.28 | -3.024% | 1,467,168 | +60.091% |
| 2025-07-14 | 35.74 | 36.56 | 35.58 | 36.38 | +1.252% | 1,221,124 | +55.250% |
| 2025-07-11 | 35.62 | 36.14 | 35.17 | 35.93 | -0.855% | 1,947,377 | +57.195% |
| 2025-07-10 | 35.96 | 36.89 | 35.13 | 36.24 | +1.286% | 1,339,599 | +55.850% |
| 2025-07-09 | 33.75 | 36.06 | 33.74 | 35.78 | +6.934% | 2,006,070 | +57.854% |
| 2025-07-08 | 32.20 | 33.91 | 32.08 | 33.46 | +4.563% | 1,596,443 | +68.799% |
| 2025-07-07 | 33.12 | 33.17 | 31.79 | 32.00 | -3.759% | 1,041,104 | +76.500% |
| 2025-07-03 | 33.42 | 34.30 | 32.87 | 33.25 | -0.060% | 474,884 | +69.865% |
| 2025-07-02 | 33.20 | 34.41 | 33.10 | 33.27 | +1.002% | 1,414,787 | +69.763% |
| 2025-07-01 | 32.28 | 34.63 | 32.00 | 32.94 | +1.323% | 1,426,789 | +71.463% |
| 2025-06-30 | 32.94 | 33.62 | 32.49 | 32.51 | -0.215% | 1,583,178 | +73.731% |
| 2025-06-27 | 32.88 | 33.81 | 32.30 | 32.58 | -0.912% | 5,895,489 | +73.358% |
| 2025-06-26 | 33.48 | 33.48 | 32.06 | 32.88 | -0.635% | 1,596,093 | +71.776% |
| 2025-06-25 | 33.97 | 34.12 | 33.05 | 33.09 | -2.933% | 741,301 | +70.686% |
| 2025-06-24 | 34.60 | 34.60 | 33.40 | 34.09 | +2.526% | 957,365 | +65.679% |
| 2025-06-23 | 32.64 | 33.61 | 32.43 | 33.25 | +1.156% | 1,123,750 | +69.865% |
| 2025-06-20 | 33.58 | 33.71 | 32.54 | 32.87 | -1.587% | 2,520,873 | +71.828% |
| 2025-06-18 | 33.60 | 33.71 | 32.85 | 33.40 | -0.713% | 892,461 | +69.102% |
| 2025-06-17 | 34.02 | 34.42 | 33.54 | 33.64 | -2.010% | 899,044 | +67.895% |
| 2025-06-16 | 34.91 | 34.94 | 33.24 | 34.33 | -0.666% | 1,026,102 | +64.521% |
| 2025-06-13 | 33.56 | 34.70 | 33.55 | 34.56 | +0.290% | 1,208,351 | +63.426% |
| 2025-06-12 | 35.13 | 35.39 | 34.26 | 34.46 | -2.765% | 1,227,250 | +63.900% |
| 2025-06-11 | 37.39 | 37.45 | 35.38 | 35.44 | -4.731% | 1,064,944 | +59.368% |
| 2025-06-10 | 37.00 | 37.65 | 36.28 | 37.20 | 0.000% | 1,824,223 | +51.828% |
| 2025-06-09 | 37.91 | 38.39 | 36.24 | 37.20 | +0.568% | 1,594,793 | +51.828% |
| 2025-06-06 | 35.06 | 37.11 | 35.02 | 36.99 | +6.293% | 1,582,517 | +52.690% |
| 2025-06-05 | 33.86 | 34.80 | 33.02 | 34.80 | +2.837% | 1,092,288 | +62.299% |
| 2025-06-04 | 34.69 | 35.42 | 33.84 | 33.84 | -2.338% | 1,201,943 | +66.903% |
| 2025-06-03 | 35.04 | 35.45 | 34.16 | 34.65 | -1.057% | 1,345,598 | +63.001% |
| 2025-06-02 | 33.17 | 35.04 | 32.50 | 35.02 | +7.787% | 1,918,330 | +61.279% |
| 2025-05-30 | 32.61 | 33.15 | 31.37 | 32.49 | -0.945% | 1,838,676 | +73.838% |
| 2025-05-29 | 31.77 | 33.30 | 31.57 | 32.80 | +4.525% | 1,974,671 | +72.195% |
| 2025-05-28 | 31.64 | 32.60 | 31.20 | 31.38 | -1.103% | 2,391,050 | +79.987% |
| 2025-05-27 | 33.23 | 33.28 | 31.07 | 31.73 | -2.489% | 5,769,519 | +78.002% |
| 2025-05-23 | 33.26 | 33.80 | 32.36 | 32.54 | -4.153% | 1,763,863 | +73.571% |
| 2025-05-22 | 33.68 | 34.18 | 32.98 | 33.95 | -0.059% | 1,264,812 | +66.362% |
| 2025-05-21 | 36.00 | 36.84 | 33.74 | 33.97 | -7.110% | 2,244,571 | +66.264% |
| 2025-05-20 | 32.08 | 36.63 | 31.58 | 36.57 | +14.174% | 4,372,987 | +54.444% |
| 2025-05-19 | 31.23 | 32.80 | 31.23 | 32.03 | +0.565% | 1,471,153 | +76.335% |
| 2025-05-16 | 30.97 | 32.53 | 30.65 | 31.85 | +3.074% | 1,522,515 | +77.331% |
| 2025-05-15 | 29.56 | 31.15 | 29.00 | 30.90 | +5.031% | 2,075,386 | +82.783% |
| 2025-05-14 | 30.07 | 30.38 | 28.64 | 29.42 | -2.097% | 2,139,946 | +91.978% |
| 2025-05-13 | 31.69 | 32.02 | 29.99 | 30.05 | -4.875% | 2,665,058 | +87.953% |
| 2025-05-12 | 32.49 | 32.99 | 31.41 | 31.59 | +1.380% | 2,133,837 | +78.791% |
| 2025-05-09 | 31.29 | 33.47 | 31.07 | 31.16 | -0.922% | 2,030,377 | +81.258% |
| 2025-05-08 | 30.31 | 33.75 | 29.93 | 31.45 | +8.448% | 3,169,856 | +79.587% |
| 2025-05-07 | 29.81 | 30.04 | 28.09 | 29.00 | -0.821% | 2,927,877 | +94.759% |
| 2025-05-06 | 34.19 | 34.75 | 29.15 | 29.24 | -14.702% | 4,619,843 | +93.160% |
| 2025-05-05 | 35.48 | 35.56 | 34.17 | 34.28 | -3.136% | 1,613,390 | +64.761% |
| 2025-05-02 | 35.75 | 36.71 | 34.90 | 35.39 | +0.426% | 1,944,448 | +59.593% |
| 2025-05-01 | 35.72 | 36.26 | 31.27 | 35.24 | -1.674% | 3,845,170 | +60.272% |
| 2025-04-30 | 34.25 | 36.25 | 34.07 | 35.84 | +3.077% | 1,576,272 | +57.589% |
| 2025-04-29 | 32.72 | 34.90 | 32.27 | 34.77 | +5.684% | 1,274,397 | +62.439% |
| 2025-04-28 | 33.29 | 34.02 | 32.73 | 32.90 | -0.061% | 1,405,974 | +71.672% |
| 2025-04-25 | 34.00 | 34.00 | 31.99 | 32.92 | -4.607% | 1,638,062 | +71.567% |
| 2025-04-24 | 33.05 | 34.52 | 32.49 | 34.51 | +4.071% | 1,180,383 | +63.663% |
| 2025-04-23 | 32.17 | 34.40 | 32.17 | 33.16 | +6.078% | 1,864,366 | +70.326% |
| 2025-04-22 | 31.22 | 32.30 | 31.01 | 31.26 | +2.863% | 1,962,146 | +80.678% |
| 2025-04-21 | 30.34 | 31.61 | 30.13 | 30.39 | -0.848% | 1,252,479 | +85.851% |
| 2025-04-17 | 29.04 | 30.68 | 28.75 | 30.65 | +5.254% | 1,724,285 | +84.274% |
| 2025-04-16 | 30.15 | 30.39 | 28.58 | 29.12 | -3.672% | 2,073,875 | +93.956% |
| 2025-04-15 | 32.19 | 32.72 | 29.29 | 30.23 | -5.649% | 2,546,214 | +86.834% |
| 2025-04-14 | 32.15 | 32.50 | 31.05 | 32.04 | 0.000% | 2,109,345 | +76.280% |