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

DAVE Historical Prices

Summary

Key Stock Metrics

37.44

(November 4, 2024)

52-Week Low

286.45

(July 8, 2025)

52-Week High

491.07

(February 2, 2022)

All-Time High

248.67

(October 24, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-04-26 313.60 313.60 313.60 313.60 3
2021-04-27 313.60 320.00 313.60 320.00 45
2021-04-28 315.20 315.20 312.00 312.32 69
2021-04-29 312.32 319.68 312.32 315.52 153
2021-04-30 315.52 315.52 314.88 315.52 60
2021-05-03 318.08 318.08 316.48 316.48 216
2021-05-04 0.00 0.00 0.00 316.48 2
2021-05-05 313.28 313.28 313.28 313.28 30
2021-05-06 0.00 0.00 0.00 313.28 1
2021-05-07 312.40 312.40 312.40 312.40 6
2021-05-10 312.57 312.57 312.57 312.57 5
2021-05-14 312.00 312.00 311.04 312.00 379
2021-05-17 0.00 0.00 0.00 312.00 4
2021-05-19 316.80 316.80 309.12 311.68 573
2021-05-20 0.00 0.00 0.00 311.68 0
2021-05-26 316.42 316.80 316.42 316.80 25
2021-05-28 0.00 0.00 0.00 316.80 0
2021-06-03 315.20 315.20 311.36 311.36 71
2021-06-04 311.36 316.48 311.36 316.48 77
2021-06-07 316.80 318.40 314.88 316.16 86287
2021-06-08 320.00 320.00 315.84 317.12 17223
2021-06-09 318.40 319.68 316.48 316.80 19850
2021-06-10 319.36 320.00 316.16 317.44 5621
2021-06-11 316.80 319.04 316.80 318.08 395
2021-06-14 319.68 320.00 315.84 316.80 5441
2021-06-15 318.72 318.72 317.12 318.40 2515
2021-06-16 318.40 318.40 317.12 317.76 738
2021-06-17 317.44 318.40 316.16 316.48 2994
2021-06-18 316.48 318.38 315.84 316.80 1149
2021-06-21 316.16 318.08 316.16 316.80 293
2021-06-22 316.80 318.40 315.20 316.48 4566
2021-06-23 316.80 316.80 316.48 316.80 503
2021-06-24 316.80 318.40 316.48 316.80 1242
2021-06-25 318.40 318.40 316.48 317.12 933
2021-06-28 318.40 318.40 316.48 316.80 2693
2021-06-29 318.72 318.72 316.16 316.80 5749
2021-06-30 317.44 317.44 315.84 316.48 3346
2021-07-01 316.80 316.80 316.16 316.48 430
2021-07-02 316.80 317.12 315.84 316.80 1300
2021-07-06 318.08 318.08 316.16 316.48 4011
2021-07-07 315.84 316.80 315.84 316.48 2315
2021-07-08 315.84 316.62 315.84 316.48 1183
2021-07-09 318.08 318.08 316.16 316.48 680
2021-07-12 316.80 316.80 316.16 316.80 1027
2021-07-13 318.08 318.08 316.16 316.48 94
2021-07-14 316.80 316.80 316.16 316.16 2933
2021-07-15 317.44 317.44 316.16 316.16 2574
2021-07-16 316.48 316.80 315.84 316.80 208
2021-07-19 316.16 316.80 315.84 316.80 651
2021-07-20 318.08 318.08 315.84 316.32 285
2021-07-21 316.80 316.80 315.52 316.48 4341
2021-07-22 318.08 318.08 315.84 315.84 2367
2021-07-23 316.48 317.76 316.16 316.80 15090
2021-07-26 317.76 317.76 316.16 316.16 416
2021-07-27 316.80 316.80 315.84 316.16 3173
2021-07-28 315.84 316.48 314.24 315.20 10782
2021-07-29 314.56 315.84 314.56 315.36 1549
2021-07-30 315.52 315.84 314.88 315.52 3183
2021-08-02 316.80 316.80 315.20 315.20 1901
2021-08-03 314.56 316.47 314.56 316.16 301
2021-08-04 318.08 318.08 315.52 316.16 652
2021-08-05 315.52 316.48 315.20 315.84 1089
2021-08-06 315.20 316.80 315.20 315.20 201
2021-08-09 315.20 316.80 315.20 315.20 158
2021-08-10 318.08 318.08 315.20 316.80 349
2021-08-11 318.08 318.08 316.80 317.44 2016
2021-08-12 316.80 317.44 315.89 316.80 901
2021-08-13 316.80 317.44 315.20 317.12 182
2021-08-16 316.48 317.12 315.20 317.12 3169
2021-08-17 316.80 317.12 315.20 316.16 910
2021-08-18 315.52 317.03 315.52 316.16 2409
2021-08-19 317.44 317.44 316.48 316.48 1540
2021-08-20 316.80 317.12 316.80 316.80 221
2021-08-23 315.20 317.12 315.20 316.16 1933
2021-08-24 316.80 316.80 315.20 316.57 3981
2021-08-25 316.80 316.80 315.36 315.94 809
2021-08-26 316.48 316.48 315.84 315.84 7826
2021-08-27 315.52 316.16 315.52 316.00 57
2021-08-30 315.84 316.16 315.52 315.84 1815
2021-08-31 316.80 316.80 315.52 316.48 1902
2021-09-01 316.80 316.80 315.52 316.48 6296
2021-09-02 316.32 316.80 315.52 316.48 1688
2021-09-03 315.52 317.44 315.52 317.44 189
2021-09-07 318.40 319.68 316.80 317.44 820
2021-09-08 317.12 319.36 315.84 319.16 2326
2021-09-09 319.02 323.20 315.84 318.72 2142
2021-09-10 317.44 320.48 317.44 320.32 15516
2021-09-13 319.68 320.32 317.44 320.00 1954
2021-09-14 317.44 320.00 317.44 320.00 12676
2021-09-15 319.36 320.00 317.76 318.40 1333
2021-09-16 317.76 319.04 317.76 319.04 17650
2021-09-17 318.40 318.77 318.40 318.72 36
2021-09-20 317.12 318.40 316.80 317.44 157
2021-09-21 317.60 318.08 316.80 317.76 845
2021-09-22 316.80 318.40 316.80 317.76 109
2021-09-23 318.40 319.68 316.80 318.72 109
2021-09-24 317.76 318.72 317.76 318.72 119
2021-09-27 317.44 319.36 317.12 317.12 538
2021-09-28 316.80 317.60 316.80 317.60 52
2021-09-29 316.80 317.76 316.80 317.76 801
2021-09-30 316.80 319.41 316.80 317.12 560
2021-10-01 316.80 318.40 316.80 317.12 354
2021-10-04 319.68 319.68 317.44 317.44 156
2021-10-05 316.80 318.21 316.80 317.76 56
2021-10-06 316.80 318.40 316.64 317.12 14765
2021-10-07 319.68 320.00 316.80 320.00 7068
2021-10-08 320.00 320.00 317.12 317.12 20
2021-10-11 318.08 319.68 316.80 318.08 353
2021-10-12 316.80 318.40 316.80 317.76 1018
2021-10-13 317.12 318.72 317.12 317.76 739
2021-10-14 319.36 319.36 317.76 317.76 93
2021-10-15 317.12 318.72 317.12 318.08 371
2021-10-18 319.19 319.19 318.08 318.08 819
2021-10-19 317.12 318.40 317.12 318.40 17
2021-10-20 317.12 318.26 317.12 317.76 26
2021-10-21 319.33 319.33 318.08 318.08 41
2021-10-22 317.44 318.09 317.44 318.08 363
2021-10-25 317.44 319.58 317.44 318.08 145
2021-10-26 317.44 319.68 317.44 318.40 1719
2021-10-27 318.08 318.54 318.08 318.54 23
2021-10-28 317.44 319.36 315.84 319.36 2010
2021-10-29 317.76 320.00 317.76 318.40 154
2021-11-01 320.00 321.92 319.36 320.32 15922
2021-11-02 320.00 320.00 318.57 319.68 2652
2021-11-03 320.00 320.00 319.23 320.00 8291
2021-11-04 321.28 321.28 318.40 318.40 1450
2021-11-05 320.64 320.64 319.07 319.36 3338
2021-11-08 319.36 320.32 318.72 320.00 7791
2021-11-09 321.28 321.28 318.72 318.72 1024
2021-11-10 319.04 319.69 319.04 319.40 1337
2021-11-11 319.68 320.00 319.68 319.68 47
2021-11-12 319.68 319.68 318.40 319.04 1894
2021-11-15 320.64 320.80 319.36 320.00 1336
2021-11-16 319.68 320.00 318.40 318.72 617
2021-11-17 319.68 320.32 318.40 318.40 2277
2021-11-18 317.76 319.68 317.76 318.40 1191
2021-11-19 319.04 320.32 319.04 320.32 121
2021-11-22 320.00 320.16 319.04 319.04 508
2021-11-23 319.04 320.00 319.04 320.00 236
2021-11-24 318.08 320.00 317.76 320.00 59
2021-11-26 317.44 318.40 317.44 317.76 46
2021-11-29 318.08 318.40 316.80 318.16 27462
2021-11-30 318.72 320.00 317.44 320.00 1411
2021-12-01 319.04 319.68 318.08 318.40 1413
2021-12-02 319.36 319.36 318.08 319.04 1955
2021-12-03 319.36 319.36 317.44 317.92 632
2021-12-06 317.44 318.72 317.44 318.08 661
2021-12-07 319.04 319.04 317.12 317.60 2525
2021-12-08 318.40 319.04 317.44 319.04 5472
2021-12-09 317.44 319.04 317.44 319.04 550
2021-12-10 319.04 319.04 317.76 318.40 75
2021-12-13 319.68 319.68 318.40 319.04 3926
2021-12-14 319.36 320.00 318.40 318.72 3843
2021-12-15 318.72 319.20 318.72 319.04 1368
2021-12-16 318.72 319.10 318.72 318.72 4958
2021-12-17 318.72 319.04 318.40 318.40 3162
2021-12-20 318.72 319.36 318.72 318.72 7317
2021-12-21 318.72 319.30 318.72 318.72 15731
2021-12-22 318.72 319.04 318.40 318.40 25469
2021-12-23 318.72 319.04 318.40 318.72 12800
2021-12-27 319.04 319.36 318.72 319.04 2762
2021-12-28 319.04 319.04 318.72 318.72 20056
2021-12-29 318.72 319.36 318.72 319.04 16132
2021-12-30 319.04 319.04 309.12 311.68 1200
2021-12-31 310.72 331.84 307.84 328.00 6370
2022-01-03 322.56 322.56 262.08 266.56 5574
2022-01-04 275.52 279.04 252.16 256.64 4383
2022-01-05 255.68 288.25 255.68 262.72 5650
2022-01-06 264.64 294.40 227.04 272.96 11193
2022-01-07 285.12 290.88 172.80 186.24 55339
2022-01-10 186.56 186.56 147.84 162.56 24616
2022-01-11 163.52 163.52 152.32 158.08 13516
2022-01-12 161.60 168.96 147.84 166.40 24458
2022-01-13 163.90 239.68 163.20 198.08 425498
2022-01-14 190.72 198.08 183.36 194.88 22201
2022-01-18 189.76 202.88 184.32 197.76 12163
2022-01-19 202.56 222.40 198.40 216.32 17363
2022-01-20 217.60 238.40 195.84 231.68 12118
2022-01-21 227.84 315.84 215.36 301.76 92098
2022-01-24 299.52 381.76 256.00 282.24 120420
2022-01-25 278.72 307.20 272.00 290.56 19717
2022-01-26 307.84 310.94 287.68 307.52 18027
2022-01-27 306.24 307.20 292.80 294.72 7932
2022-01-28 288.96 443.59 275.52 364.48 122761
2022-01-31 371.20 432.00 369.92 401.60 58809
2022-02-01 408.00 468.16 396.80 457.60 62380
2022-02-02 472.96 491.07 421.76 445.44 35268
2022-02-03 412.80 424.32 339.84 346.24 18416
2022-02-04 346.24 374.40 326.08 364.16 18239
2022-02-07 348.48 397.28 344.64 359.68 22094
2022-02-08 352.00 386.56 342.11 371.52 12710
2022-02-09 373.44 373.44 332.80 335.68 18743
2022-02-10 333.76 368.00 322.88 326.72 14482
2022-02-11 329.28 342.40 294.08 298.24 19936
2022-02-14 268.16 281.60 184.64 188.16 90982
2022-02-15 187.52 197.76 182.40 183.36 54957
2022-02-16 183.68 185.59 171.20 182.08 25780
2022-02-17 183.36 183.36 163.20 167.68 14775
2022-02-18 169.60 170.56 145.28 167.36 22339
2022-02-22 163.52 167.68 154.56 154.56 11260
2022-02-23 159.36 164.80 149.18 154.88 13917
2022-02-24 142.40 154.88 142.40 148.16 20538
2022-02-25 149.44 157.12 142.72 153.60 25148
2022-02-28 149.76 153.28 138.56 139.84 23606
2022-03-01 139.84 143.36 134.40 137.60 10630
2022-03-02 137.92 138.88 130.56 131.84 10195
2022-03-03 134.72 152.00 132.16 145.60 24161
2022-03-04 143.68 148.80 133.44 140.80 11707
2022-03-07 138.88 145.92 126.40 130.56 24949
2022-03-08 128.96 166.08 128.96 139.52 37419
2022-03-09 144.96 169.92 144.96 165.12 34879
2022-03-10 160.96 190.08 160.01 177.60 36174
2022-03-11 174.40 189.76 174.40 185.60 28722
2022-03-14 181.76 207.04 181.76 205.76 31217
2022-03-15 204.16 227.20 203.52 214.08 27849
2022-03-16 213.44 241.60 213.44 237.44 28911
2022-03-17 233.60 271.04 230.44 254.72 42142
2022-03-18 281.76 333.12 250.68 323.52 379784
2022-03-21 318.08 395.20 315.84 339.20 71753
2022-03-22 290.24 327.68 278.72 305.92 60434
2022-03-23 306.24 323.52 268.80 280.00 56702
2022-03-24 286.40 299.20 259.20 269.44 14785
2022-03-25 267.52 267.52 227.84 232.96 26915
2022-03-28 232.00 232.96 206.72 208.64 25327
2022-03-29 209.28 279.68 209.28 265.92 71846
2022-03-30 259.20 262.08 242.56 248.64 24668
2022-03-31 258.88 273.60 227.39 228.80 29317
2022-04-01 232.00 236.19 212.93 218.56 26031
2022-04-04 220.16 239.68 218.88 232.64 17278
2022-04-05 236.80 237.44 220.80 233.28 12910
2022-04-06 224.32 224.32 200.64 211.52 34904
2022-04-07 213.44 216.64 182.40 193.92 29255
2022-04-08 194.56 196.48 178.24 181.92 21251
2022-04-11 177.92 186.24 173.44 178.24 21470
2022-04-12 181.44 196.32 177.92 180.48 24712
2022-04-13 181.76 181.76 169.60 173.76 20830
2022-04-14 175.04 175.36 161.28 163.52 21575
2022-04-18 167.20 167.20 149.44 158.08 26519
2022-04-19 151.04 163.84 146.88 158.72 23749
2022-04-20 158.72 161.28 148.72 160.00 20834
2022-04-21 159.36 162.24 151.36 155.52 19748
2022-04-22 155.52 157.12 139.20 141.76 19630
2022-04-25 141.44 146.88 136.00 144.00 34692
2022-04-26 142.08 142.40 129.92 135.68 27106
2022-04-27 137.92 140.48 129.28 131.20 14611
2022-04-28 132.48 135.78 124.16 135.68 20278
2022-04-29 133.44 136.32 127.68 129.60 17009
2022-05-02 130.56 130.88 119.04 123.52 24048
2022-05-03 124.80 128.32 114.24 123.20 25840
2022-05-04 124.80 125.44 110.72 122.24 23031
2022-05-05 119.36 120.00 112.32 112.64 17450
2022-05-06 111.04 111.04 100.96 103.36 19306
2022-05-09 100.48 102.08 84.16 84.48 23122
2022-05-10 93.44 93.76 67.20 73.44 54611
2022-05-11 71.68 72.78 63.68 64.00 25181
2022-05-12 62.72 81.92 55.04 74.88 93495
2022-05-13 78.08 98.56 77.12 91.84 72268
2022-05-16 88.00 89.60 81.60 82.88 39671
2022-05-17 85.76 88.96 80.16 83.52 39786
2022-05-18 80.00 80.96 74.40 78.08 25869
2022-05-19 77.44 77.76 70.40 74.24 25855
2022-05-20 78.08 78.08 69.44 73.28 13235
2022-05-23 71.36 74.88 70.08 72.32 15892
2022-05-24 70.88 72.04 66.88 68.80 17192
2022-05-25 67.20 72.96 65.60 71.36 11433
2022-05-26 72.96 75.84 69.76 73.28 19511
2022-05-27 74.24 78.08 70.40 73.92 25075
2022-05-31 75.20 75.52 72.32 73.28 16184
2022-06-01 74.56 76.16 70.40 72.96 17441
2022-06-02 74.24 74.56 71.68 73.60 29637
2022-06-03 74.24 74.24 60.80 63.68 37006
2022-06-06 66.56 67.20 45.12 46.72 135860
2022-06-07 47.68 52.16 43.20 43.84 88061
2022-06-08 43.84 46.40 41.60 45.12 59354
2022-06-09 46.40 47.68 40.00 40.00 46109
2022-06-10 37.44 38.08 27.84 31.68 242051
2022-06-13 31.36 35.20 29.12 30.29 137290
2022-06-14 31.04 34.88 28.26 29.44 235354
2022-06-15 29.12 32.25 29.12 31.51 101174
2022-06-16 28.85 31.95 28.26 30.28 66013
2022-06-17 30.42 33.60 30.40 31.68 58810
2022-06-21 31.96 32.96 30.57 31.78 43080
2022-06-22 30.72 31.42 28.61 29.05 48131
2022-06-23 28.80 29.48 26.56 27.92 67760
2022-06-24 29.76 31.36 29.12 29.49 80325
2022-06-27 29.44 30.04 27.52 27.52 28851
2022-06-28 27.70 28.70 26.06 26.18 30506
2022-06-29 26.56 27.16 24.00 24.00 30980
2022-06-30 23.71 24.50 21.65 22.02 31706
2022-07-01 22.59 22.68 20.86 22.08 40286
2022-07-05 23.04 23.54 21.52 23.04 99879
2022-07-06 22.72 23.52 22.49 23.16 45147
2022-07-07 23.52 23.68 21.24 22.01 70174
2022-07-08 21.56 23.35 19.89 20.86 92034
2022-07-11 20.02 21.12 17.15 19.40 44921
2022-07-12 18.24 23.04 17.60 18.24 76756
2022-07-13 17.44 19.95 17.28 17.93 98829
2022-07-14 18.47 19.74 17.92 18.62 63559
2022-07-15 18.91 19.73 17.64 19.20 37131
2022-07-18 19.84 20.60 17.99 18.92 42519
2022-07-19 19.04 19.51 17.96 18.28 43657
2022-07-20 18.96 25.85 18.88 21.92 445185
2022-07-21 21.44 24.32 21.44 22.57 123932
2022-07-22 22.58 26.37 19.56 20.26 196350
2022-07-25 20.08 21.11 18.56 18.65 90576
2022-07-26 18.82 22.40 17.63 20.04 340440
2022-07-27 26.88 31.04 21.76 23.36 3887050
2022-07-28 21.69 23.39 20.48 23.04 610543
2022-07-29 21.17 26.23 21.17 22.08 697554
2022-08-01 21.40 21.40 19.86 20.33 208933
2022-08-02 19.20 22.01 19.20 21.12 279060
2022-08-03 21.12 23.58 20.90 23.58 240811
2022-08-04 23.04 27.51 23.04 25.28 244783
2022-08-05 23.68 26.24 23.05 24.96 109403
2022-08-08 25.60 26.24 22.31 22.88 188448
2022-08-09 23.39 25.24 21.76 22.40 326279
2022-08-10 22.40 24.64 22.24 23.82 198273
2022-08-11 24.00 30.40 23.68 27.48 519488
2022-08-12 21.83 23.34 19.20 21.35 472164
2022-08-15 21.44 21.70 18.88 18.88 315526
2022-08-16 19.41 20.16 18.88 19.94 140906
2022-08-17 19.67 19.68 18.56 19.68 101218
2022-08-18 18.88 20.16 18.65 19.16 111761
2022-08-19 18.86 19.20 17.78 18.17 80139
2022-08-22 17.60 17.91 16.18 16.29 97371
2022-08-23 16.64 16.64 15.68 15.76 98681
2022-08-24 15.93 16.93 15.84 16.71 73360
2022-08-25 17.09 17.60 16.39 17.27 64701
2022-08-26 17.09 18.52 16.32 16.93 63341
2022-08-29 16.11 16.92 16.00 16.13 42914
2022-08-30 16.24 16.63 15.10 16.01 63901
2022-08-31 16.16 17.12 15.49 16.48 33875
2022-09-01 16.94 16.94 15.36 15.99 37362
2022-09-02 14.93 15.98 14.72 15.14 60270
2022-09-06 15.31 16.64 15.06 15.61 84024
2022-09-07 15.36 16.32 15.04 15.66 28870
2022-09-08 15.36 16.32 14.88 15.37 48071
2022-09-09 14.72 16.32 14.72 15.57 40607
2022-09-12 15.97 17.28 15.68 17.03 54845
2022-09-13 16.64 16.84 15.07 15.38 63162
2022-09-14 15.20 15.72 15.04 15.66 96047
2022-09-15 15.20 16.19 15.20 15.92 64952
2022-09-16 15.36 16.00 15.32 15.88 104266
2022-09-19 15.36 16.00 14.21 14.92 105241
2022-09-20 14.68 15.09 14.21 15.09 62120
2022-09-21 14.40 14.92 14.24 14.52 17404
2022-09-22 14.40 14.56 12.89 13.28 48295
2022-09-23 12.75 13.44 12.63 13.29 25522
2022-09-26 12.96 13.76 12.82 13.70 15108
2022-09-27 13.75 14.40 13.60 13.93 17213
2022-09-28 13.66 13.76 12.80 12.88 52194
2022-09-29 13.12 13.37 10.30 11.50 129855
2022-09-30 11.39 12.46 10.91 11.48 32076
2022-10-03 12.13 13.52 11.83 13.05 57060
2022-10-04 12.54 14.08 12.54 13.85 29219
2022-10-05 13.50 14.48 13.50 14.11 33448
2022-10-06 14.40 14.72 14.03 14.14 8961
2022-10-07 14.08 14.08 12.48 12.52 23129
2022-10-10 12.99 12.99 11.26 12.05 62827
2022-10-11 12.16 12.16 11.38 11.84 15348
2022-10-12 12.16 12.38 11.52 12.15 10130
2022-10-13 11.52 12.64 11.52 12.64 25457
2022-10-14 12.64 12.64 11.22 11.43 18535
2022-10-17 11.84 11.84 11.20 11.46 15847
2022-10-18 11.52 11.84 10.66 10.99 45873
2022-10-19 10.66 11.36 10.24 10.38 22233
2022-10-20 10.52 11.52 10.31 10.40 41571
2022-10-21 10.66 10.72 9.63 10.23 39353
2022-10-24 10.24 10.24 9.63 9.91 30788
2022-10-25 9.60 10.72 9.44 10.56 54188
2022-10-26 10.56 10.88 9.94 10.35 31706
2022-10-27 10.04 10.72 8.96 9.93 35838
2022-10-28 9.92 10.24 9.45 9.76 29656
2022-10-31 9.88 10.53 9.67 10.06 16702
2022-11-01 10.53 10.53 9.45 10.12 25983
2022-11-02 10.98 11.26 8.33 8.83 144637
2022-11-03 8.63 8.96 8.09 8.54 33937
2022-11-04 8.96 9.28 8.09 9.28 47299
2022-11-07 9.28 9.59 8.67 9.42 16544
2022-11-08 9.28 10.62 9.28 9.38 42817
2022-11-09 9.60 9.92 8.51 8.96 36412
2022-11-10 9.38 9.60 8.49 9.49 50136
2022-11-11 9.28 11.50 9.28 10.88 104104
2022-11-14 11.10 11.20 9.60 10.24 26758
2022-11-15 10.31 11.49 10.24 10.86 42879
2022-11-16 11.46 11.46 10.47 10.58 13049
2022-11-17 10.88 10.97 8.75 9.42 37622
2022-11-18 9.60 9.80 8.96 9.34 21788
2022-11-21 10.24 10.72 9.92 10.08 59679
2022-11-22 10.88 13.69 10.24 11.74 114189
2022-11-23 12.16 12.80 11.20 11.67 48799
2022-11-25 11.84 13.93 11.67 13.12 31072
2022-11-28 12.80 13.25 12.46 12.80 23806
2022-11-29 13.76 14.08 12.61 13.37 23791
2022-11-30 13.12 13.44 12.45 13.04 21218
2022-12-01 12.80 13.12 12.48 12.80 10538
2022-12-02 11.84 13.01 11.22 12.80 21227
2022-12-05 12.80 12.80 11.74 11.86 12311
2022-12-06 10.91 12.16 10.56 11.89 36496
2022-12-07 11.80 12.16 11.22 11.61 12813
2022-12-08 11.26 11.52 10.99 11.16 17896
2022-12-09 10.88 11.52 10.88 11.27 10913
2022-12-12 11.52 11.52 10.29 10.45 20304
2022-12-13 10.84 11.60 9.54 9.54 48187
2022-12-14 10.33 10.50 9.48 9.48 11845
2022-12-15 9.57 9.73 9.28 9.28 18571
2022-12-16 9.28 9.60 8.91 9.09 41676
2022-12-19 9.54 9.69 8.69 8.70 18435
2022-12-20 8.64 8.78 8.43 8.43 27508
2022-12-21 8.90 8.99 8.34 8.34 20686
2022-12-22 8.44 8.80 8.22 8.36 44170
2022-12-23 8.37 9.60 8.37 9.50 15621
2022-12-27 9.22 9.28 8.48 8.65 14507
2022-12-28 8.39 9.04 8.39 8.61 9872
2022-12-29 8.68 9.34 8.62 8.69 18169
2022-12-30 8.86 9.28 8.56 9.28 33999
2023-01-03 9.28 9.38 8.67 9.26 17387
2023-01-04 9.28 9.86 9.12 9.71 16534
2023-01-05 9.57 9.71 8.80 9.44 24323
2023-01-06 8.97 9.09 8.12 8.16 91840
2023-01-09 8.20 8.39 7.70 7.87 63279
2023-01-10 7.75 8.06 7.54 7.91 65632
2023-01-11 7.91 8.34 7.80 7.80 33469
2023-01-12 8.04 8.29 7.93 8.20 36753
2023-01-13 8.13 9.23 8.13 9.02 69623
2023-01-17 9.04 9.75 9.02 9.59 51355
2023-01-18 9.70 10.01 9.48 9.64 36270
2023-01-19 9.55 9.55 9.03 9.30 129452
2023-01-20 9.30 9.50 9.06 9.32 58211
2023-01-23 9.33 9.43 8.90 8.99 48784
2023-01-24 8.95 9.29 8.76 8.80 16884
2023-01-25 9.17 9.17 8.75 8.96 14218
2023-01-26 9.01 9.41 8.99 9.28 44550
2023-01-27 9.18 9.47 9.11 9.24 19079
2023-01-30 9.21 9.21 8.73 8.83 30122
2023-01-31 8.74 9.40 8.74 9.08 19399
2023-02-01 9.21 9.44 9.00 9.26 15952
2023-02-02 9.40 10.10 9.40 9.75 45906
2023-02-03 9.96 10.10 9.54 9.80 31337
2023-02-06 9.77 9.87 9.36 9.85 16001
2023-02-07 9.85 9.95 9.43 9.75 27005
2023-02-08 9.73 9.73 9.51 9.53 11577
2023-02-09 9.82 9.82 9.28 9.39 12715
2023-02-10 9.05 9.14 8.75 8.95 11306
2023-02-13 8.89 8.89 8.57 8.57 23367
2023-02-14 8.38 8.51 8.20 8.34 26359
2023-02-15 8.26 8.64 8.26 8.64 24096
2023-02-16 8.58 8.65 8.30 8.46 12209
2023-02-17 8.25 8.71 8.25 8.71 16526
2023-02-21 8.70 8.70 8.36 8.46 6065
2023-02-22 8.44 8.69 8.20 8.20 10792
2023-02-23 8.25 8.36 8.13 8.24 11852
2023-02-24 8.10 8.43 8.10 8.32 14147
2023-02-27 8.45 8.47 8.16 8.47 21973
2023-02-28 8.35 8.45 8.20 8.41 10933
2023-03-01 8.21 8.35 8.16 8.25 7557
2023-03-02 8.00 8.20 8.00 8.00 26388
2023-03-03 7.82 8.50 7.82 8.30 39519
2023-03-06 7.81 8.15 7.79 7.91 55554
2023-03-07 7.52 7.89 7.24 7.61 48710
2023-03-08 7.60 7.83 7.46 7.50 11931
2023-03-09 7.52 7.52 7.21 7.31 18455
2023-03-10 7.31 7.31 6.84 6.94 25379
2023-03-13 6.83 7.22 6.60 7.10 41518
2023-03-14 6.92 7.14 6.90 6.90 33896
2023-03-15 6.64 6.97 6.58 6.74 48336
2023-03-16 6.58 7.07 6.46 7.03 41055
2023-03-17 6.63 7.38 6.51 6.60 43849
2023-03-20 6.58 6.92 6.15 6.35 36228
2023-03-21 6.48 6.67 6.15 6.45 39157
2023-03-22 6.49 6.70 6.14 6.36 54798
2023-03-23 6.28 6.80 6.05 6.66 36509
2023-03-24 6.55 6.55 6.03 6.05 6779
2023-03-27 6.19 6.22 5.87 5.99 51927
2023-03-28 6.01 6.10 5.57 5.71 75485
2023-03-29 5.65 5.99 5.65 5.85 44159
2023-03-30 5.86 6.11 5.86 6.00 11332
2023-03-31 6.18 6.39 5.88 6.06 18726
2023-04-03 6.06 6.15 5.95 6.05 12907
2023-04-04 5.88 6.18 5.88 5.89 24555
2023-04-05 5.70 5.87 5.30 5.67 47413
2023-04-06 5.63 5.83 5.31 5.82 20950
2023-04-10 5.83 6.19 5.48 5.55 32661
2023-04-11 5.61 6.04 5.41 6.02 17279
2023-04-12 6.09 6.34 5.75 5.79 25771
2023-04-13 5.76 6.41 5.51 6.40 24528
2023-04-14 6.10 6.35 6.01 6.09 8459
2023-04-17 6.25 6.27 5.97 5.98 15736
2023-04-18 6.15 6.30 5.84 5.84 17239
2023-04-19 5.70 6.19 5.70 5.93 7572
2023-04-20 5.90 6.10 5.81 5.85 13633
2023-04-21 5.85 5.94 5.61 5.61 12851
2023-04-24 5.70 5.70 5.55 5.56 14266
2023-04-25 5.61 5.84 5.53 5.53 13940
2023-04-26 5.60 5.66 5.53 5.53 7980
2023-04-27 5.69 5.69 5.51 5.56 2274
2023-04-28 5.60 6.15 5.57 5.60 17978
2023-05-01 5.82 5.99 5.55 5.55 8430
2023-05-02 5.62 6.11 5.62 5.64 27711
2023-05-03 5.64 5.87 5.40 5.40 19909
2023-05-04 5.45 5.47 5.01 5.15 21678
2023-05-05 5.16 5.29 5.01 5.03 56557
2023-05-08 5.08 5.45 4.78 5.15 126595
2023-05-09 5.23 5.39 4.67 4.82 66334
2023-05-10 5.50 5.50 4.47 4.71 94920
2023-05-11 4.54 4.98 4.50 4.63 46249
2023-05-12 4.70 4.85 4.62 4.84 17924
2023-05-15 4.81 4.91 4.61 4.70 8534
2023-05-16 4.76 4.88 4.63 4.64 15098
2023-05-17 4.71 4.79 4.58 4.70 19619
2023-05-18 4.77 4.81 4.60 4.73 8223
2023-05-19 4.70 4.71 4.52 4.55 17881
2023-05-22 4.52 4.86 4.49 4.73 190064
2023-05-23 4.75 5.40 4.55 5.40 57578
2023-05-24 5.28 5.49 5.20 5.29 30447
2023-05-25 5.47 5.49 5.25 5.30 21615
2023-05-26 5.42 5.48 5.18 5.38 21589
2023-05-30 5.40 5.65 5.33 5.47 10527
2023-05-31 5.64 5.75 5.28 5.42 25005
2023-06-01 5.48 5.59 5.30 5.42 13884
2023-06-02 5.29 5.80 5.29 5.80 25341
2023-06-05 5.58 6.90 5.58 6.40 75856
2023-06-06 6.02 6.45 5.81 6.02 30613
2023-06-07 5.84 6.25 5.67 5.75 23396
2023-06-08 5.55 5.84 5.40 5.73 21793
2023-06-09 5.53 5.82 5.42 5.69 19899
2023-06-12 5.59 5.98 5.55 5.78 22165
2023-06-13 5.77 5.88 5.66 5.67 20642
2023-06-14 5.89 6.00 5.41 5.42 28733
2023-06-15 5.42 5.73 5.42 5.50 10097
2023-06-16 5.61 5.73 5.49 5.70 23032
2023-06-20 5.63 5.75 5.48 5.53 4137
2023-06-21 5.54 5.69 5.48 5.58 5889
2023-06-22 5.56 5.56 5.25 5.25 13435
2023-06-23 5.26 5.26 4.90 4.93 37725
2023-06-26 5.00 5.10 4.72 5.08 18657
2023-06-27 4.97 5.18 4.75 4.92 43391
2023-06-28 4.89 5.19 4.89 5.12 3462
2023-06-29 5.25 5.29 5.10 5.26 17105
2023-06-30 5.19 5.45 5.19 5.33 2350
2023-07-03 5.59 5.59 5.18 5.39 3480
2023-07-05 5.33 5.65 5.29 5.45 4300
2023-07-06 5.36 5.54 5.27 5.49 4896
2023-07-07 5.47 5.70 5.31 5.51 13007
2023-07-10 5.49 5.70 5.37 5.47 10163
2023-07-11 5.36 5.66 5.36 5.59 8455
2023-07-12 5.65 6.30 5.55 6.00 28110
2023-07-13 6.00 6.45 6.00 6.22 20670
2023-07-14 6.20 6.20 5.40 5.46 39356
2023-07-17 5.50 5.59 5.50 5.55 12688
2023-07-18 5.69 5.75 5.40 5.46 10522
2023-07-19 5.80 5.80 5.40 5.60 23128
2023-07-20 5.64 5.79 5.51 5.52 18053
2023-07-21 5.55 5.75 5.38 5.38 11504
2023-07-24 5.49 5.58 5.32 5.32 5647
2023-07-25 5.33 5.51 5.31 5.45 4830
2023-07-26 5.50 5.73 5.36 5.73 11255
2023-07-27 5.41 5.79 5.38 5.69 8471
2023-07-28 5.53 6.10 5.53 6.06 12265
2023-07-31 6.15 6.35 5.90 6.23 17948
2023-08-01 6.10 6.50 6.10 6.50 8522
2023-08-02 6.50 6.76 6.22 6.76 8089
2023-08-03 6.79 7.29 6.56 6.91 51064
2023-08-04 6.88 7.30 6.86 7.00 31052
2023-08-07 6.99 6.99 6.56 6.71 10157
2023-08-08 6.47 6.83 6.40 6.55 14122
2023-08-09 6.36 6.90 6.36 6.73 30786
2023-08-10 6.78 7.78 6.78 7.50 47232
2023-08-11 7.50 7.66 6.88 7.46 11476
2023-08-14 7.26 7.44 7.06 7.37 7098
2023-08-15 7.09 7.34 6.87 6.87 5661
2023-08-16 7.03 7.33 6.89 6.89 24066
2023-08-17 7.03 7.17 6.87 7.13 6752
2023-08-18 6.95 6.95 6.65 6.67 24169
2023-08-21 6.65 6.95 6.56 6.57 8389
2023-08-22 6.77 6.77 6.63 6.63 1823
2023-08-23 6.98 6.98 6.56 6.82 4487
2023-08-24 6.81 6.82 6.62 6.78 3725
2023-08-25 6.62 7.21 6.62 7.21 4305
2023-08-28 6.77 7.05 6.69 6.99 3633
2023-08-29 7.10 7.25 7.08 7.25 7583
2023-08-30 7.12 7.19 6.89 6.99 3805
2023-08-31 6.78 8.00 6.70 7.70 113322
2023-09-01 8.00 8.97 7.68 8.05 57516
2023-09-05 7.96 8.88 7.75 8.10 28127
2023-09-06 8.01 8.30 7.60 7.60 9461
2023-09-07 7.16 7.83 6.12 7.09 38261
2023-09-08 6.56 7.21 6.56 7.01 21061
2023-09-11 6.52 6.52 6.52 6.52 117
2023-09-12 6.23 6.52 6.23 6.40 25050
2023-09-13 6.17 6.48 6.17 6.48 17950
2023-09-14 6.09 6.54 6.06 6.15 27577
2023-09-15 6.15 6.32 6.05 6.13 20718
2023-09-18 6.02 6.19 5.92 6.07 15676
2023-09-19 6.03 6.10 5.92 6.10 4535
2023-09-20 6.09 6.39 5.86 6.13 5729
2023-09-21 6.31 6.75 6.00 6.52 17268
2023-09-22 6.80 6.80 6.25 6.34 2707
2023-09-25 5.71 6.42 5.70 6.03 21632
2023-09-26 6.33 6.43 6.33 6.34 3862
2023-09-27 6.51 6.51 6.14 6.14 5096
2023-09-28 6.04 6.25 6.03 6.20 2205
2023-09-29 6.48 6.48 6.20 6.20 5317
2023-10-02 6.43 6.43 5.91 5.98 18173
2023-10-03 5.94 6.01 5.40 5.74 22787
2023-10-04 5.63 6.02 5.42 5.50 7112
2023-10-05 5.68 5.68 5.12 5.12 11622
2023-10-06 5.10 5.55 5.06 5.55 9882
2023-10-09 5.52 5.52 5.05 5.25 17067
2023-10-10 5.35 5.76 5.35 5.57 4668
2023-10-11 5.95 5.95 5.37 5.37 8009
2023-10-12 5.25 5.55 5.14 5.14 6372
2023-10-13 5.33 5.54 5.11 5.12 9514
2023-10-16 5.12 5.56 5.06 5.29 11184
2023-10-17 5.33 5.85 5.33 5.37 4928
2023-10-18 5.46 5.66 5.12 5.20 7219
2023-10-19 5.36 5.36 5.16 5.16 1875
2023-10-20 5.24 5.30 5.07 5.10 8139
2023-10-23 5.28 5.56 5.06 5.06 3097
2023-10-24 5.32 5.32 5.11 5.29 2308
2023-10-25 5.12 5.22 5.09 5.09 7291
2023-10-26 5.06 5.27 4.72 5.03 7064
2023-10-27 5.05 5.24 4.96 5.24 4891
2023-10-30 5.03 5.11 5.03 5.11 3204
2023-10-31 5.24 5.27 5.05 5.27 3341
2023-11-01 5.10 5.23 5.06 5.10 1729
2023-11-02 5.23 5.70 5.22 5.55 6786
2023-11-03 5.55 5.85 5.21 5.65 28159
2023-11-06 5.67 5.83 5.65 5.78 10720
2023-11-07 5.77 6.11 5.77 5.88 16610
2023-11-08 5.90 6.12 5.78 6.05 6259
2023-11-09 6.10 6.10 5.85 5.86 5447
2023-11-10 5.85 5.85 5.51 5.66 14898
2023-11-13 5.72 6.00 5.20 5.20 20910
2023-11-14 5.81 6.05 5.60 5.99 17632
2023-11-15 5.81 6.10 5.81 6.03 14355
2023-11-16 5.84 6.13 5.40 5.57 73755
2023-11-17 5.66 6.12 5.66 6.12 40982
2023-11-20 6.13 6.13 5.60 6.12 17077
2023-11-21 6.10 6.10 5.70 6.00 5008
2023-11-22 6.06 6.06 5.60 5.60 28681
2023-11-24 6.01 6.01 5.70 5.70 32292
2023-11-27 5.69 6.28 5.69 6.19 43438
2023-11-28 6.11 6.40 6.11 6.22 20464
2023-11-29 6.16 6.30 5.82 6.20 13114
2023-11-30 6.08 6.10 6.00 6.00 8011
2023-12-01 5.90 6.20 5.90 6.19 8382
2023-12-04 6.18 6.59 6.07 6.52 51342
2023-12-05 6.36 6.43 6.24 6.30 7615
2023-12-06 6.04 6.66 6.04 6.51 62201
2023-12-07 6.50 6.99 6.50 6.80 13995
2023-12-08 6.75 7.80 6.75 7.76 57561
2023-12-11 7.62 8.10 7.61 7.74 61101
2023-12-12 7.56 7.82 7.44 7.50 24765
2023-12-13 7.43 8.10 7.30 7.71 14715
2023-12-14 7.54 8.15 7.54 7.77 38716
2023-12-15 7.62 8.10 7.62 8.03 34641
2023-12-18 8.12 8.49 8.05 8.29 33130
2023-12-19 8.40 8.55 8.32 8.40 12675
2023-12-20 8.44 9.00 8.36 8.60 23567
2023-12-21 8.65 8.65 8.09 8.15 36048
2023-12-22 8.05 8.47 8.05 8.34 17151
2023-12-26 8.34 8.45 8.05 8.21 15300
2023-12-27 8.15 8.65 8.10 8.50 10073
2023-12-28 8.71 8.75 8.54 8.68 7707
2023-12-29 8.48 8.58 7.89 8.39 86597
2024-01-02 8.15 8.71 7.73 8.62 31054
2024-01-03 8.50 8.55 8.26 8.40 8013
2024-01-04 8.43 8.43 8.12 8.29 25339
2024-01-05 8.50 8.72 8.10 8.29 15380
2024-01-08 8.38 8.93 8.26 8.93 25674
2024-01-09 8.89 8.92 8.53 8.85 13002
2024-01-10 8.81 9.89 8.81 9.71 101590
2024-01-11 9.72 9.72 8.89 9.40 115163
2024-01-12 9.45 9.88 9.01 9.76 45173
2024-01-16 9.55 10.49 9.55 10.23 41862
2024-01-17 10.23 10.50 10.21 10.41 26332
2024-01-18 10.41 12.32 10.41 11.95 137483
2024-01-19 12.21 12.30 11.43 12.30 72761
2024-01-22 12.30 15.49 12.30 14.76 107007
2024-01-23 15.14 17.98 14.76 16.81 169271
2024-01-24 16.99 19.72 16.99 17.60 256524
2024-01-25 17.82 18.09 15.70 16.75 129768
2024-01-26 16.58 16.58 11.80 14.73 203208
2024-01-29 14.73 17.79 14.73 17.70 82703
2024-01-30 18.04 19.50 17.24 17.48 91998
2024-01-31 17.35 18.06 16.15 17.31 25279
2024-02-01 17.57 18.70 17.25 18.23 28779
2024-02-02 17.64 22.99 17.36 22.01 196094
2024-02-05 22.90 24.49 20.11 22.10 161062
2024-02-06 22.26 24.99 21.50 22.97 122445
2024-02-07 23.37 24.00 20.21 21.98 93140
2024-02-08 21.65 22.14 19.32 20.11 76093
2024-02-09 20.09 20.94 18.50 20.67 68133
2024-02-12 20.37 21.00 19.56 20.95 63294
2024-02-13 20.18 21.69 20.11 20.67 48153
2024-02-14 21.01 21.99 20.99 21.80 52650
2024-02-15 21.99 22.75 21.15 22.75 29511
2024-02-16 22.73 27.12 22.02 26.10 162018
2024-02-20 25.72 25.78 23.35 24.08 61073
2024-02-21 23.70 25.07 21.75 22.63 55926
2024-02-22 23.08 24.06 22.28 22.28 19154
2024-02-23 22.28 24.49 22.28 23.58 44682
2024-02-26 23.88 24.09 23.19 23.36 53398
2024-02-27 23.55 26.58 23.55 25.40 161566
2024-02-28 25.71 26.67 24.84 26.18 55589
2024-02-29 26.77 27.94 25.53 26.19 109702
2024-03-01 26.51 26.93 22.60 22.82 121056
2024-03-04 22.46 22.69 20.50 21.90 133916
2024-03-05 27.38 36.49 25.24 36.00 811615
2024-03-06 35.01 35.90 31.16 31.62 214571
2024-03-07 32.50 43.99 32.00 37.10 333260
2024-03-08 36.00 39.50 35.02 36.00 128843
2024-03-11 36.25 36.32 33.13 33.65 80049
2024-03-12 33.00 35.90 33.00 35.14 107689
2024-03-13 34.50 35.49 32.20 33.78 108455
2024-03-14 33.26 36.58 32.76 35.22 110282
2024-03-15 34.90 35.57 33.25 34.23 100689
2024-03-18 34.21 34.75 30.23 33.27 115671
2024-03-19 31.75 34.30 30.50 33.20 85550
2024-03-20 33.06 35.37 33.06 35.03 98930
2024-03-21 35.46 39.55 35.43 36.99 158714
2024-03-22 39.03 41.75 38.10 40.23 208077
2024-03-25 40.13 41.18 38.18 39.58 131059
2024-03-26 38.00 41.35 36.30 40.75 141865
2024-03-27 41.34 41.75 39.22 39.57 112112
2024-03-28 39.50 40.10 36.05 37.14 346240
2024-04-01 36.88 36.90 34.80 36.00 83713
2024-04-02 35.63 37.47 34.36 35.92 76114
2024-04-03 35.41 38.00 34.43 37.50 56641
2024-04-04 38.00 38.69 37.14 37.77 78136
2024-04-05 38.00 38.53 37.30 37.68 100138
2024-04-08 38.23 38.23 36.26 38.00 64433
2024-04-09 38.08 38.84 34.05 36.00 83332
2024-04-10 34.62 36.98 34.59 36.28 27416
2024-04-11 36.69 37.20 35.73 36.50 43232
2024-04-12 36.33 37.13 34.62 34.62 57806
2024-04-15 34.00 36.02 34.00 35.03 60636
2024-04-16 35.56 35.89 34.26 35.49 50643
2024-04-17 35.50 35.64 33.66 33.90 54059
2024-04-18 34.26 34.70 30.65 34.11 84435
2024-04-19 33.73 35.42 32.86 33.31 63302
2024-04-22 33.79 37.16 33.40 36.22 70687
2024-04-23 37.90 42.83 37.90 41.87 204959
2024-04-24 43.57 43.65 41.50 42.91 93398
2024-04-25 42.32 45.74 38.10 42.52 126468
2024-04-26 42.84 44.96 42.74 43.72 62726
2024-04-29 45.16 50.75 45.16 48.24 175097
2024-04-30 47.89 48.95 43.69 43.80 125844
2024-05-01 43.50 46.00 40.51 44.97 96012
2024-05-02 45.97 45.97 42.28 43.88 85262
2024-05-03 45.82 46.32 43.22 45.14 56166
2024-05-06 45.79 47.47 44.01 46.54 98234
2024-05-07 52.96 63.50 49.51 52.30 926910
2024-05-08 52.20 55.00 50.08 50.78 186078
2024-05-09 51.71 53.82 50.33 53.09 170939
2024-05-10 53.34 54.15 48.40 49.09 270230
2024-05-13 50.34 52.99 48.20 48.97 143020
2024-05-14 49.01 50.68 48.20 49.10 104939
2024-05-15 49.12 51.03 49.11 49.70 139763
2024-05-16 49.70 50.44 46.82 49.95 188741
2024-05-17 49.56 51.55 49.01 49.83 117082
2024-05-20 50.06 50.20 46.37 46.65 116852
2024-05-21 46.50 46.51 44.50 45.21 173530
2024-05-22 45.25 45.63 43.45 44.46 103408
2024-05-23 44.15 45.70 42.83 43.60 95863
2024-05-24 43.78 44.54 41.74 42.17 253436
2024-05-28 42.62 43.11 41.11 43.11 174284
2024-05-29 42.76 44.90 42.60 44.54 144409
2024-05-30 44.66 47.60 43.94 47.47 302777
2024-05-31 48.00 49.00 43.74 45.06 170051
2024-06-03 44.48 44.53 36.54 37.92 391049
2024-06-04 36.13 37.52 33.74 34.96 389461
2024-06-05 33.71 38.23 33.58 37.76 229773
2024-06-06 38.88 41.36 36.36 36.70 261683
2024-06-07 37.76 40.37 37.46 37.62 212441
2024-06-10 37.00 37.00 35.50 36.50 102455
2024-06-11 36.60 36.80 34.89 35.04 172316
2024-06-12 35.75 39.29 35.56 38.02 208743
2024-06-13 37.52 38.79 35.60 36.17 176491
2024-06-14 35.30 37.31 35.30 37.23 179197
2024-06-17 37.06 38.84 36.72 37.83 112165
2024-06-18 38.05 39.00 37.22 38.17 150658
2024-06-20 38.50 38.70 36.50 38.18 163561
2024-06-21 37.88 40.16 37.28 39.49 137005
2024-06-24 39.38 40.87 37.56 37.60 313232
2024-06-25 37.70 37.70 35.37 35.87 319167
2024-06-26 35.00 35.03 29.49 30.58 745380
2024-06-27 30.96 31.89 28.31 29.89 819334
2024-06-28 30.14 31.24 29.27 30.30 1720122
2024-07-01 30.63 31.44 29.59 30.09 189833
2024-07-02 30.10 30.26 29.46 29.99 238084
2024-07-03 30.20 31.38 29.80 30.50 267241
2024-07-05 30.05 30.93 29.60 30.46 250569
2024-07-08 30.00 32.62 30.00 31.98 405027
2024-07-09 31.85 34.61 31.00 34.59 329998
2024-07-10 34.93 35.61 33.32 34.69 311317
2024-07-11 35.70 37.69 35.25 36.34 274642
2024-07-12 37.08 38.39 36.39 37.25 243667
2024-07-15 38.00 39.39 37.50 38.54 317827
2024-07-16 39.18 42.26 38.56 41.68 508982
2024-07-17 40.91 43.00 39.51 41.27 470537
2024-07-18 41.07 42.97 37.16 37.40 595299
2024-07-19 37.40 40.41 37.09 37.50 508371
2024-07-22 37.56 39.75 37.56 38.43 228209
2024-07-23 38.01 40.18 37.48 38.28 239031
2024-07-24 37.83 38.44 35.05 35.37 591386
2024-07-25 35.05 35.05 31.85 34.53 975560
2024-07-26 36.09 36.24 33.68 35.95 341398
2024-07-29 36.44 37.90 35.62 36.35 299382
2024-07-30 36.62 36.66 33.58 34.34 245112
2024-07-31 35.18 37.29 35.04 36.36 267610
2024-08-01 36.38 37.10 34.02 34.81 279389
2024-08-02 33.51 33.77 31.89 33.31 344322
2024-08-05 30.01 32.60 29.52 30.58 678063
2024-08-06 37.20 37.84 28.74 31.21 888853
2024-08-07 32.75 33.04 30.17 31.46 318585
2024-08-08 31.88 32.63 31.30 31.98 264217
2024-08-09 31.98 32.14 30.39 30.53 117379
2024-08-12 32.48 32.50 30.20 30.61 287794
2024-08-13 31.11 35.02 30.66 34.90 383747
2024-08-14 34.93 35.85 34.00 35.78 231117
2024-08-15 37.30 37.30 35.56 36.05 253366
2024-08-16 36.10 37.62 35.63 36.20 227063
2024-08-19 36.26 37.86 35.67 37.80 205365
2024-08-20 37.99 38.68 36.91 37.08 186785
2024-08-21 37.55 38.46 36.84 38.39 149854
2024-08-22 38.75 38.95 37.34 38.42 163602
2024-08-23 39.00 40.08 38.46 39.44 443977
2024-08-26 39.68 40.82 39.02 39.88 324623
2024-08-27 39.33 39.63 37.39 37.40 161799
2024-08-28 37.11 37.40 35.48 35.88 253645
2024-08-29 36.22 37.85 36.09 37.31 146733
2024-08-30 37.61 38.50 37.26 37.60 167561
2024-09-03 37.67 38.86 36.99 38.19 203727
2024-09-04 37.11 38.51 36.07 36.86 157216
2024-09-05 36.63 37.98 35.93 36.17 194042
2024-09-06 35.53 35.83 34.05 34.39 179161
2024-09-09 34.54 34.88 33.24 33.38 156959
2024-09-10 33.09 33.44 31.83 33.38 184733
2024-09-11 32.87 34.01 31.75 33.86 127064
2024-09-12 33.99 35.32 33.99 35.06 145229
2024-09-13 35.44 36.37 35.22 36.15 122032
2024-09-16 36.20 37.58 36.20 36.90 251259
2024-09-17 37.21 38.58 36.67 38.18 286153
2024-09-18 38.18 39.71 37.57 38.33 293917
2024-09-19 40.00 41.81 39.77 41.31 412694
2024-09-20 41.45 42.38 40.64 41.20 310362
2024-09-23 41.84 42.61 39.77 40.01 186707
2024-09-24 40.09 40.87 39.16 40.77 101086
2024-09-25 41.04 41.77 40.34 40.65 109793
2024-09-26 41.13 41.66 39.76 39.97 134975
2024-09-27 40.31 42.25 40.06 42.06 204435
2024-09-30 41.89 44.42 39.12 39.96 439822
2024-10-01 39.75 40.11 38.09 40.00 237358
2024-10-02 39.62 41.65 39.27 40.34 162201
2024-10-03 40.02 41.30 39.42 39.92 110682
2024-10-04 40.75 43.61 40.65 43.07 266222
2024-10-07 43.17 43.27 42.00 42.73 102000
2024-10-08 42.89 45.34 42.27 44.50 413605
2024-10-09 44.59 45.24 42.99 43.18 123045
2024-10-10 42.00 42.04 40.09 41.24 598811
2024-10-11 41.54 44.25 41.54 43.78 310600
2024-10-14 44.82 45.85 43.26 43.81 272712
2024-10-15 43.86 45.89 42.90 45.83 313952
2024-10-16 46.00 49.73 45.00 49.38 536937
2024-10-17 49.17 49.25 42.09 42.79 902860
2024-10-18 43.01 43.36 40.24 42.63 602098
2024-10-21 42.71 44.94 42.54 43.78 218909
2024-10-22 43.33 44.88 41.70 42.83 249660
2024-10-23 42.80 43.78 39.80 40.28 488167
2024-10-24 40.84 41.25 39.34 39.88 219142
2024-10-25 40.27 40.52 38.37 38.74 213534
2024-10-28 39.45 40.28 38.88 39.27 237896
2024-10-29 38.81 40.09 38.81 39.19 132029
2024-10-30 39.41 41.05 38.51 39.91 359181
2024-10-31 39.93 39.98 38.24 38.56 344858
2024-11-01 39.18 39.79 37.89 38.21 216232
2024-11-04 37.79 38.67 37.44 37.67 292052
2024-11-05 37.95 38.64 37.56 37.66 310560
2024-11-06 39.24 46.07 39.24 45.87 1685323
2024-11-07 45.47 46.84 43.93 45.91 487526
2024-11-08 46.52 53.58 45.61 53.00 626514
2024-11-11 54.84 59.54 54.39 59.26 718227
2024-11-12 60.00 64.50 59.18 62.80 1087981
2024-11-13 78.25 94.96 75.20 90.43 3094103
2024-11-14 88.14 88.16 79.28 79.96 862556
2024-11-15 77.72 80.84 75.69 80.06 488394
2024-11-18 80.76 80.76 77.29 79.68 429350
2024-11-19 78.41 85.41 78.41 81.53 375827
2024-11-20 83.00 84.07 76.88 78.00 222237
2024-11-21 80.00 83.75 77.72 82.42 428670
2024-11-22 84.56 89.98 83.00 86.26 600814
2024-11-25 88.88 91.44 83.35 85.22 505377
2024-11-26 84.43 89.38 84.04 87.89 284557
2024-11-27 89.77 96.00 88.32 91.03 919545
2024-11-29 93.92 103.72 92.46 98.68 587297
2024-12-02 102.00 102.63 90.03 93.01 820345
2024-12-03 93.08 93.08 88.00 89.64 538342
2024-12-04 88.41 90.93 80.23 87.73 659008
2024-12-05 88.89 90.49 85.11 88.46 425506
2024-12-06 90.00 94.90 88.32 91.97 460816
2024-12-09 92.28 93.93 82.73 84.28 456452
2024-12-10 86.04 91.93 83.52 84.03 482879
2024-12-11 82.18 90.18 82.18 88.66 353066
2024-12-12 88.27 92.29 84.58 85.99 296721
2024-12-13 87.67 94.00 87.37 91.70 369677
2024-12-16 93.15 103.95 90.72 102.04 567850
2024-12-17 103.98 108.50 100.12 103.96 635859
2024-12-18 105.60 106.43 88.99 89.63 646186
2024-12-19 93.06 96.12 85.30 86.72 563823
2024-12-20 83.19 88.71 81.00 87.84 508586
2024-12-23 88.22 90.50 84.93 88.73 346759
2024-12-24 91.47 96.80 89.00 96.69 346841
2024-12-26 95.33 102.31 95.00 100.55 318841
2024-12-27 100.00 102.51 94.30 97.81 332449
2024-12-30 94.04 96.74 92.39 94.46 322016
2024-12-31 84.00 88.49 82.00 86.92 1403697
2025-01-02 88.24 90.20 83.00 86.31 526636
2025-01-03 86.75 90.30 85.89 89.87 286721
2025-01-06 90.53 94.04 89.32 91.23 275445
2025-01-07 91.87 93.19 84.46 85.77 356101
2025-01-08 85.43 85.67 82.50 85.26 259718
2025-01-10 82.12 85.25 77.44 84.86 396642
2025-01-13 84.00 87.80 80.86 81.87 331548
2025-01-14 83.51 84.27 80.22 82.02 415961
2025-01-15 84.49 86.93 81.84 86.79 348575
2025-01-16 87.25 92.13 86.88 89.32 260246
2025-01-17 90.18 92.56 87.41 87.85 230444
2025-01-21 89.78 92.97 88.47 90.92 316592
2025-01-22 89.95 96.53 89.29 95.15 385620
2025-01-23 95.00 95.00 89.69 93.03 291195
2025-01-24 91.85 94.00 87.89 89.89 357894
2025-01-27 86.00 90.74 83.00 88.32 438300
2025-01-28 89.27 95.15 88.71 93.30 530692
2025-01-29 92.83 98.31 91.54 95.69 413262
2025-01-30 97.34 99.50 95.76 96.94 335545
2025-01-31 99.00 103.30 95.04 95.82 580314
2025-02-03 89.53 94.25 86.63 91.08 310500
2025-02-04 94.90 101.83 93.01 98.80 372739
2025-02-05 98.16 103.78 98.00 103.64 308418
2025-02-06 105.24 114.26 105.24 108.31 871060
2025-02-07 108.54 112.21 100.12 103.02 543094
2025-02-10 105.00 110.70 104.61 109.40 399173
2025-02-11 107.37 108.00 102.04 103.78 327062
2025-02-12 101.88 109.37 101.00 108.32 408003
2025-02-13 111.15 113.00 105.00 109.92 436909
2025-02-14 111.33 119.50 109.64 117.30 652323
2025-02-18 121.03 125.00 114.23 115.65 594289
2025-02-19 115.55 118.25 112.19 113.12 351970
2025-02-20 113.31 114.20 104.22 109.73 507530
2025-02-21 110.54 111.11 99.03 100.90 840412
2025-02-24 100.80 103.29 95.48 101.07 479200
2025-02-25 98.58 101.02 92.00 99.60 557954
2025-02-26 101.05 106.43 100.28 103.55 317951
2025-02-27 107.18 109.10 96.37 96.74 555442
2025-02-28 95.03 103.31 92.70 100.66 607252
2025-03-03 96.26 103.37 92.38 95.03 930601
2025-03-04 93.00 95.00 82.51 90.38 1510378
2025-03-05 89.14 92.08 87.57 91.42 648060
2025-03-06 90.10 90.84 82.52 83.21 653045
2025-03-07 83.13 84.63 77.31 83.36 736379
2025-03-10 84.27 85.22 77.83 81.92 557350
2025-03-11 79.82 85.99 79.57 81.82 641326
2025-03-12 86.79 89.74 81.11 86.06 618367
2025-03-13 86.06 86.50 80.08 81.80 489149
2025-03-14 83.00 87.60 83.00 86.30 482378
2025-03-17 86.57 88.50 84.45 87.24 373066
2025-03-18 86.10 86.90 82.60 83.44 215285
2025-03-19 84.39 87.14 83.71 86.09 419966
2025-03-20 85.02 89.82 85.02 87.79 228495
2025-03-21 86.21 90.68 83.05 90.57 277749
2025-03-24 93.56 97.76 93.03 96.73 490875
2025-03-25 95.91 101.70 94.44 96.90 443517
2025-03-26 96.90 97.91 89.66 92.49 375593
2025-03-27 90.51 91.64 86.26 88.25 309541
2025-03-28 88.00 89.48 83.12 84.55 403021
2025-03-31 81.00 83.35 78.56 82.66 768360
2025-04-01 82.96 85.99 81.12 84.53 342270
2025-04-02 81.93 87.43 81.57 85.09 403568
2025-04-03 80.00 81.41 77.43 79.39 431195
2025-04-04 73.13 74.49 66.61 70.80 601347
2025-04-07 67.00 81.35 65.46 76.22 656790
2025-04-08 78.97 82.95 72.37 74.18 476861
2025-04-09 74.38 91.26 72.88 87.30 718195
2025-04-10 85.00 86.00 80.43 82.51 364899
2025-04-11 82.55 83.82 79.59 83.03 249342
2025-04-14 86.00 87.65 81.03 83.20 204932
2025-04-15 84.15 85.76 81.93 83.84 333928
2025-04-16 82.24 83.21 79.85 82.17 289691
2025-04-17 82.16 85.14 81.90 84.27 265658
2025-04-21 82.13 83.06 78.30 80.66 281206
2025-04-22 82.74 84.57 81.51 83.37 169733
2025-04-23 88.47 91.00 85.75 85.91 345963
2025-04-24 86.03 91.50 85.58 89.96 383144
2025-04-25 90.55 93.87 89.90 92.93 332996
2025-04-28 93.07 95.38 92.03 93.68 258201
2025-04-29 93.52 95.74 92.52 95.22 158340
2025-04-30 91.35 95.13 88.58 94.82 297266
2025-05-01 96.77 97.77 93.73 96.43 197182
2025-05-02 97.88 104.73 97.25 104.72 380559
2025-05-05 103.05 107.54 102.62 104.75 423193
2025-05-06 102.38 107.71 102.12 105.92 562208
2025-05-07 105.83 109.27 105.83 107.83 573009
2025-05-08 134.70 153.31 126.89 152.73 2618323
2025-05-09 152.37 167.27 149.20 167.22 1027472
2025-05-12 176.74 178.01 168.01 171.92 877847
2025-05-13 173.26 181.83 172.96 181.76 765033
2025-05-14 181.95 188.93 179.52 183.32 588722
2025-05-15 181.18 186.74 178.29 183.85 475086
2025-05-16 184.54 187.62 182.64 185.45 347133
2025-05-19 180.18 184.52 180.00 182.97 327592
2025-05-20 182.80 196.36 182.00 196.04 501314
2025-05-21 195.89 201.16 190.71 193.70 558874
2025-05-22 193.19 200.44 192.70 198.85 317626
2025-05-23 193.52 201.45 190.41 197.32 262507
2025-05-27 204.99 209.35 202.01 209.00 349841
2025-05-28 208.45 217.17 206.46 217.16 322183
2025-05-29 220.33 220.34 202.28 208.32 479072
2025-05-30 206.33 206.40 195.00 200.82 607968
2025-06-02 201.31 209.52 196.87 209.08 485979
2025-06-03 204.72 212.06 201.08 210.32 428884
2025-06-04 211.17 211.17 202.34 207.05 284314
2025-06-05 207.97 212.80 204.77 209.17 288966
2025-06-06 212.77 222.17 210.71 221.55 339202
2025-06-09 223.14 226.19 211.44 224.72 393282
2025-06-10 225.00 227.66 213.50 224.58 479370
2025-06-11 229.55 233.59 225.51 231.67 389431
2025-06-12 231.06 243.25 227.45 238.25 362009
2025-06-13 228.20 231.60 205.00 208.24 1113261
2025-06-16 210.63 219.90 210.49 216.68 402444
2025-06-17 213.07 217.71 204.05 204.26 439891
2025-06-18 203.38 207.00 186.20 200.88 817985
2025-06-20 204.01 212.05 200.28 211.00 349866
2025-06-23 207.32 215.00 200.52 214.73 324385
2025-06-24 219.00 230.00 216.66 229.42 402846
2025-06-25 231.38 234.05 219.04 226.11 461049
2025-06-26 230.61 245.09 227.98 243.03 449462
2025-06-27 245.52 256.00 239.00 249.64 715401
2025-06-30 259.69 280.31 257.89 268.41 694089
2025-07-01 267.74 278.97 252.01 260.67 554171
2025-07-02 257.39 273.41 255.00 270.03 362598
2025-07-03 272.69 282.99 270.50 281.79 317931
2025-07-07 277.64 283.19 261.12 279.80 361300
2025-07-08 283.19 286.45 257.50 262.07 540936
2025-07-09 270.52 271.39 242.00 244.99 589354
2025-07-10 246.22 246.22 226.13 229.98 605302
2025-07-11 223.86 228.82 196.32 202.66 976970
2025-07-14 206.88 218.30 203.01 214.05 790523
2025-07-15 216.18 217.30 188.55 202.49 998090
2025-07-16 202.99 203.09 182.76 191.00 996438
2025-07-17 190.31 207.00 188.55 204.02 814315
2025-07-18 207.70 219.06 204.08 218.10 768531
2025-07-21 220.00 222.99 193.06 195.54 803715
2025-07-22 195.23 198.19 189.00 194.05 444088
2025-07-23 196.94 209.58 194.20 209.21 478352
2025-07-24 209.11 210.74 204.24 208.99 344733
2025-07-25 208.56 217.70 205.52 210.61 380941
2025-07-28 213.28 216.87 210.61 213.13 302078
2025-07-29 218.17 230.00 217.19 220.23 640189
2025-07-30 221.27 244.98 221.07 240.20 610383
2025-07-31 241.54 246.16 231.00 235.80 451784
2025-08-01 227.01 236.37 216.03 232.73 532171
2025-08-04 234.75 246.94 227.65 245.51 483639
2025-08-05 245.51 249.90 232.23 238.83 770354
2025-08-06 233.00 235.48 179.00 196.11 2652735
2025-08-07 201.91 207.17 187.42 191.39 1011328
2025-08-08 192.00 194.96 182.04 183.02 791134
2025-08-11 184.00 189.96 179.55 186.72 668858
2025-08-12 186.57 189.50 176.27 184.64 557098
2025-08-13 190.00 202.18 188.00 200.49 815557
2025-08-14 192.92 202.00 192.48 201.06 452573
2025-08-15 203.54 204.77 195.85 201.39 465123
2025-08-18 201.39 211.80 200.20 202.30 526882
2025-08-19 200.12 200.80 185.50 190.00 594172
2025-08-20 187.54 189.33 181.54 188.25 389481
2025-08-21 186.33 189.06 184.00 186.26 213098
2025-08-22 186.26 200.94 184.69 199.00 316925
2025-08-25 198.12 208.27 195.38 198.01 361080
2025-08-26 197.80 209.50 196.00 208.21 475951
2025-08-27 209.05 216.85 207.67 207.81 494137
2025-08-28 208.00 221.29 205.22 217.83 318688
2025-08-29 220.19 222.48 209.54 213.22 284936
2025-09-02 204.01 212.62 198.63 210.14 308776
2025-09-03 212.80 217.60 204.54 204.79 312327
2025-09-04 199.41 207.00 194.15 195.59 513096
2025-09-05 199.82 200.05 189.00 194.65 486621
2025-09-08 195.42 200.75 194.00 195.20 364632
2025-09-09 194.10 219.00 193.53 217.16 533442
2025-09-10 217.49 219.76 209.19 214.25 348712
2025-09-11 219.90 228.69 213.92 224.87 388426
2025-09-12 225.21 230.37 224.00 229.42 351214
2025-09-15 230.00 230.17 218.26 218.93 417904
2025-09-16 219.00 221.00 206.54 214.24 437588
2025-09-17 216.68 223.29 212.50 218.69 295018
2025-09-18 219.57 229.52 218.35 227.80 357065
2025-09-19 226.99 241.23 226.23 238.54 1107127
2025-09-22 238.36 245.50 235.01 242.56 498375
2025-09-23 241.11 243.86 230.04 231.37 382340
2025-09-24 233.20 239.70 221.00 229.03 339542
2025-09-25 220.00 227.25 213.01 223.27 307164
2025-09-26 223.57 226.66 215.00 218.10 252549
2025-09-29 221.83 223.00 207.93 210.87 368126
2025-09-30 211.34 211.34 195.74 199.35 655414
2025-10-01 202.00 209.45 196.55 197.35 481582
2025-10-02 198.96 209.50 197.00 204.23 520302
2025-10-03 203.67 208.72 201.75 203.43 233133
2025-10-06 202.64 206.01 198.63 200.28 322952
2025-10-07 200.49 204.75 195.00 202.88 293464
2025-10-08 205.39 215.00 203.07 208.01 395757
2025-10-09 208.20 213.00 203.69 206.67 265018
2025-10-10 208.24 211.50 195.03 195.07 281621
2025-10-13 200.88 205.14 198.66 202.43 270277
2025-10-14 198.00 217.50 195.00 216.25 511450
2025-10-15 220.00 224.91 215.00 220.54 390687
2025-10-16 224.04 224.04 209.39 211.54 279661
2025-10-17 208.00 217.20 200.00 206.36 623249
2025-10-20 209.55 221.04 209.42 215.52 272547
2025-10-21 213.96 230.11 212.50 226.40 335935
2025-10-22 226.79 233.19 208.60 218.33 387397
2025-10-23 222.00 242.75 212.00 240.96 403283
2025-10-24 245.00 255.50 245.00 248.67 477724

Explore More About DAVE

Coins representing dividend payouts and trends

DAVE Dividend History

Discover Dave Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

DAVE Stock Split History

Discover Dave Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

DAVE Historical Prices

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