JOBY Historical Prices

Summary

Key Stock Metrics

4.50

(April 22, 2024)

52-Week Low

10.72

(January 7, 2025)

52-Week High

17.00

(February 16, 2021)

All-Time High

6.25

(March 12, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2020-11-09 10.90 11.20 10.50 10.50 3148
2020-11-10 10.50 10.79 10.35 10.79 10960
2020-11-11 10.95 11.00 10.50 10.99 29173
2020-11-12 11.40 11.45 10.52 10.62 13403
2020-11-13 10.90 10.90 10.62 10.71 3246
2020-11-16 10.90 11.25 10.66 10.70 26534
2020-11-17 10.75 11.14 10.58 10.60 198245
2020-11-18 10.74 10.96 10.60 10.62 47725
2020-11-19 10.81 10.97 10.61 10.65 456714
2020-11-20 10.61 10.95 10.60 10.75 295021
2020-11-23 11.19 11.29 10.65 10.75 176468
2020-11-24 11.38 11.38 10.87 10.89 130991
2020-11-25 11.24 11.24 10.87 10.93 95207
2020-11-27 11.09 11.38 11.00 11.25 87511
2020-11-30 12.00 12.00 11.01 11.25 216173
2020-12-01 11.42 11.42 10.90 11.00 103840
2020-12-02 11.26 11.26 10.82 11.02 75619
2020-12-03 11.22 11.22 10.98 11.00 128683
2020-12-04 11.20 11.20 10.71 11.09 190369
2020-12-07 11.20 11.28 11.00 11.07 204887
2020-12-08 11.20 11.46 11.05 11.11 260914
2020-12-09 11.39 11.48 11.20 11.29 1011545
2020-12-10 11.35 11.39 11.14 11.21 596705
2020-12-11 11.30 11.38 11.12 11.22 828710
2020-12-14 11.24 11.39 10.99 11.15 654443
2020-12-15 11.23 11.23 11.06 11.18 335118
2020-12-16 11.24 11.26 11.06 11.11 244835
2020-12-17 11.06 11.18 11.06 11.12 283068
2020-12-18 11.22 11.35 11.08 11.30 152680
2020-12-21 11.39 11.55 11.25 11.30 807141
2020-12-22 11.55 11.70 11.39 11.56 444048
2020-12-23 11.65 11.77 11.60 11.70 398693
2020-12-24 11.88 11.98 11.63 11.75 295640
2020-12-28 12.14 12.27 11.73 11.84 678221
2020-12-29 11.90 11.90 11.31 11.53 625193
2020-12-30 11.30 11.53 11.22 11.36 361234
2020-12-31 11.44 11.56 11.30 11.56 319726
2021-01-04 11.75 11.88 11.40 11.59 361133
2021-01-05 11.78 11.88 11.37 11.47 216267
2021-01-06 11.63 11.70 11.11 11.17 597096
2021-01-07 11.30 11.50 11.21 11.47 900636
2021-01-08 11.52 11.90 11.50 11.75 730684
2021-01-11 11.75 11.83 11.60 11.79 391598
2021-01-12 11.66 11.99 11.62 11.97 909461
2021-01-13 12.13 12.58 12.09 12.17 965698
2021-01-14 12.50 12.63 12.02 12.22 882705
2021-01-15 12.35 12.40 11.85 11.90 667162
2021-01-19 12.12 12.25 12.02 12.10 1080005
2021-01-20 12.24 13.66 12.23 13.52 1514754
2021-01-21 13.30 13.90 12.90 13.71 1281958
2021-01-22 13.70 13.99 13.50 13.95 1058430
2021-01-25 13.91 14.18 13.10 13.45 1026369
2021-01-26 13.44 13.82 12.55 12.74 1200643
2021-01-27 12.25 12.51 11.58 12.12 1380475
2021-01-28 12.21 12.42 11.83 12.19 799201
2021-01-29 12.03 12.35 11.80 12.26 483684
2021-02-01 12.40 12.93 12.23 12.78 1499177
2021-02-02 13.00 13.06 12.67 12.81 1012985
2021-02-03 12.96 13.14 12.81 13.02 561438
2021-02-04 13.03 13.39 12.60 12.73 814117
2021-02-05 12.75 13.20 12.75 13.02 2092272
2021-02-08 14.27 14.40 13.30 13.94 6329922
2021-02-09 13.90 14.08 13.40 13.69 1783254
2021-02-10 13.70 13.80 13.08 13.43 1047373
2021-02-11 13.85 13.98 13.52 13.64 2440516
2021-02-12 14.86 15.49 14.00 14.49 5621457
2021-02-16 15.78 17.00 15.00 15.70 4004581
2021-02-17 16.10 16.15 15.07 15.33 1897896
2021-02-18 15.10 15.30 14.65 14.93 1863769
2021-02-19 15.02 15.50 14.71 15.12 1551441
2021-02-22 15.26 15.71 14.51 14.63 1535485
2021-02-23 13.64 13.90 12.66 12.94 3276395
2021-02-24 14.12 14.23 12.80 13.46 25003862
2021-02-25 13.45 13.46 11.87 12.00 9221993
2021-02-26 12.40 12.42 11.41 11.74 6967237
2021-03-01 12.39 12.78 11.85 11.90 4919790
2021-03-02 12.00 12.08 11.28 11.29 3686959
2021-03-03 11.35 11.39 10.70 10.71 5735550
2021-03-04 10.73 10.81 10.26 10.65 4705103
2021-03-05 10.68 11.02 10.41 11.02 4118914
2021-03-08 11.22 11.27 10.55 10.69 2313444
2021-03-09 10.97 11.00 10.49 10.85 2745023
2021-03-10 10.89 11.10 10.65 10.98 2205030
2021-03-11 11.20 11.39 11.11 11.28 1626096
2021-03-12 10.99 11.17 10.95 11.01 817804
2021-03-15 11.13 11.13 10.82 10.89 1080931
2021-03-16 10.97 10.97 10.63 10.73 1098954
2021-03-17 10.65 11.00 10.53 10.93 928374
2021-03-18 10.63 10.89 10.53 10.67 1006214
2021-03-19 10.65 10.75 10.53 10.55 1427603
2021-03-22 10.74 10.77 10.54 10.59 976947
2021-03-23 10.61 10.61 10.34 10.35 1215841
2021-03-24 10.40 10.43 9.95 10.18 4226314
2021-03-25 9.97 10.18 9.86 10.10 3540199
2021-03-26 10.13 10.30 9.96 10.18 1639354
2021-03-29 10.30 10.34 10.15 10.29 1170469
2021-03-30 10.35 10.40 10.14 10.19 1122558
2021-03-31 10.20 10.29 10.12 10.15 1301244
2021-04-01 10.30 10.35 10.15 10.17 1174198
2021-04-05 10.22 10.24 10.10 10.12 1189592
2021-04-06 10.13 10.22 10.10 10.15 756837
2021-04-07 10.19 10.24 10.10 10.11 1204851
2021-04-08 10.23 10.29 10.12 10.29 952512
2021-04-09 10.27 10.30 10.15 10.17 852160
2021-04-12 10.16 10.19 10.05 10.12 1164002
2021-04-13 10.10 10.15 10.08 10.12 952997
2021-04-14 10.11 10.17 10.08 10.11 916712
2021-04-15 10.15 10.15 10.04 10.10 1426953
2021-04-16 10.05 10.08 10.01 10.07 920400
2021-04-19 10.02 10.02 9.91 9.99 1249301
2021-04-20 10.00 10.00 9.93 9.95 914593
2021-04-21 9.98 10.01 9.95 10.01 1066825
2021-04-22 10.10 10.11 9.98 10.03 678280
2021-04-23 10.05 10.07 9.96 9.98 558882
2021-04-26 9.96 10.10 9.96 10.04 627039
2021-04-27 10.04 10.11 10.03 10.07 378913
2021-04-28 10.11 10.11 9.98 9.98 671879
2021-04-29 9.97 10.01 9.93 9.94 731574
2021-04-30 9.96 9.97 9.90 9.90 1152981
2021-05-03 9.92 9.98 9.91 9.95 929885
2021-05-04 9.95 9.98 9.89 9.91 840711
2021-05-05 9.90 9.92 9.89 9.91 297712
2021-05-06 9.90 9.94 9.88 9.90 1474158
2021-05-07 9.89 9.97 9.89 9.90 1394917
2021-05-10 9.89 9.93 9.85 9.89 1931062
2021-05-11 9.79 9.89 9.75 9.87 1256114
2021-05-12 9.87 9.90 9.83 9.85 1309060
2021-05-13 9.85 9.91 9.84 9.84 1079316
2021-05-14 9.84 9.89 9.83 9.88 1147477
2021-05-17 9.88 9.97 9.87 9.92 530177
2021-05-18 9.88 9.95 9.88 9.91 214808
2021-05-19 9.90 9.93 9.88 9.91 1510714
2021-05-20 9.93 9.93 9.89 9.91 982578
2021-05-21 9.94 9.94 9.90 9.91 536022
2021-05-24 9.92 9.93 9.90 9.91 359844
2021-05-25 9.93 9.93 9.90 9.91 270520
2021-05-26 9.92 9.94 9.91 9.92 279790
2021-05-27 9.96 9.96 9.94 9.95 469216
2021-05-28 9.96 10.03 9.94 9.95 639105
2021-06-01 10.00 10.02 9.94 9.95 658363
2021-06-02 9.98 9.98 9.96 9.98 522773
2021-06-03 9.98 10.00 9.97 10.00 726785
2021-06-04 10.05 10.10 9.99 10.01 1112171
2021-06-07 10.02 10.03 9.97 10.00 1324840
2021-06-08 10.03 10.17 9.99 10.10 1308670
2021-06-09 10.19 10.32 10.01 10.08 2708248
2021-06-10 10.11 10.12 10.01 10.02 1291622
2021-06-11 10.05 10.05 10.01 10.02 745156
2021-06-14 10.10 10.10 10.02 10.02 621153
2021-06-15 10.04 10.04 9.94 9.99 1546928
2021-06-16 9.99 9.99 9.91 9.97 454799
2021-06-17 9.97 10.04 9.95 10.00 382147
2021-06-18 9.95 10.00 9.95 9.96 369905
2021-06-21 9.98 10.00 9.94 10.00 853692
2021-06-22 10.00 10.00 9.94 9.95 461918
2021-06-23 9.99 9.99 9.94 9.96 316748
2021-06-24 9.97 9.99 9.95 9.98 247935
2021-06-25 10.00 10.21 9.96 10.02 2163580
2021-06-28 10.10 10.12 9.98 10.00 584980
2021-06-29 10.02 10.03 9.95 9.97 448045
2021-06-30 10.00 10.01 9.98 9.98 356632
2021-07-01 10.00 10.01 9.99 10.00 341442
2021-07-02 10.05 10.05 9.98 10.00 311387
2021-07-06 10.00 10.01 9.98 10.00 331494
2021-07-07 10.03 10.03 9.94 9.96 567959
2021-07-08 9.93 9.99 9.93 9.98 695045
2021-07-09 9.95 9.99 9.94 9.95 233880
2021-07-12 9.99 9.99 9.95 9.98 374646
2021-07-13 10.00 10.00 9.94 9.94 261196
2021-07-14 9.96 9.96 9.93 9.94 432307
2021-07-15 9.95 9.95 9.93 9.94 598840
2021-07-16 9.95 9.96 9.93 9.95 392597
2021-07-19 9.95 9.97 9.95 9.96 2066826
2021-07-20 9.95 9.97 9.95 9.95 935806
2021-07-21 9.95 9.97 9.95 9.96 1041810
2021-07-22 9.96 9.97 9.96 9.97 579336
2021-07-23 9.96 9.97 9.96 9.97 1062256
2021-07-26 9.99 9.99 9.97 9.98 1875346
2021-07-27 9.96 9.98 9.95 9.95 5309076
2021-07-28 9.96 9.97 9.95 9.97 7613751
2021-07-29 9.97 9.98 9.96 9.98 9382172
2021-07-30 9.98 9.98 9.96 9.98 1732598
2021-08-02 9.90 9.93 9.61 9.90 1905805
2021-08-03 9.90 9.95 9.71 9.94 1057189
2021-08-04 9.80 9.94 9.26 9.31 1458033
2021-08-05 9.49 10.68 9.33 10.33 1999332
2021-08-06 10.22 10.57 9.53 9.59 1544701
2021-08-09 10.05 10.65 10.01 10.50 2551197
2021-08-10 10.20 10.34 10.02 10.03 1497593
2021-08-11 10.62 14.33 10.61 13.40 8938063
2021-08-12 13.32 13.40 11.00 11.31 4761364
2021-08-13 11.67 11.67 9.41 9.50 4795603
2021-08-16 10.02 10.09 9.65 9.98 2725785
2021-08-17 11.50 11.50 8.90 9.29 3682280
2021-08-18 9.38 9.38 8.72 8.81 3390236
2021-08-19 8.82 8.96 8.25 8.48 2277094
2021-08-20 8.55 10.44 8.55 9.93 3269293
2021-08-23 10.05 10.41 9.96 10.30 1379935
2021-08-24 10.46 10.92 10.25 10.90 1257072
2021-08-25 10.99 11.48 10.80 11.04 1262256
2021-08-26 11.28 11.57 10.83 11.48 954775
2021-08-27 11.69 13.30 11.60 12.78 3709642
2021-08-30 13.03 13.23 12.31 12.57 1485116
2021-08-31 12.52 12.72 12.25 12.71 1243508
2021-09-01 12.38 12.59 12.37 12.48 1257694
2021-09-02 12.65 12.70 11.32 11.93 2001031
2021-09-03 10.14 10.59 9.50 10.16 15591712
2021-09-07 10.34 10.39 9.52 9.57 8883821
2021-09-08 9.77 9.79 9.31 9.40 5914676
2021-09-09 9.50 9.72 9.30 9.32 4910435
2021-09-10 9.51 9.89 9.24 9.30 3907511
2021-09-13 9.40 9.43 8.71 8.88 4332967
2021-09-14 8.94 9.25 7.88 8.14 5309191
2021-09-15 8.41 8.42 7.83 8.21 5128892
2021-09-16 8.20 8.86 8.20 8.60 3661066
2021-09-17 8.76 9.61 8.71 9.26 19412775
2021-09-20 8.74 9.27 8.67 9.11 2352110
2021-09-21 9.23 9.71 8.98 9.36 2470682
2021-09-22 9.57 10.00 9.57 9.67 2197826
2021-09-23 10.47 11.11 10.30 10.57 11965009
2021-09-24 10.65 10.82 10.12 10.30 4122471
2021-09-27 10.36 10.45 9.89 10.06 2698717
2021-09-28 10.00 10.11 9.56 9.95 3024260
2021-09-29 10.02 10.62 9.64 9.67 7637874
2021-09-30 9.95 10.19 9.93 10.06 2751938
2021-10-01 10.15 10.22 9.77 10.14 1861962
2021-10-04 10.06 10.12 9.01 9.07 3344078
2021-10-05 9.23 9.60 9.07 9.20 2628624
2021-10-06 9.00 9.22 8.77 9.19 1716388
2021-10-07 9.25 9.32 9.10 9.13 1077237
2021-10-08 9.13 9.30 9.07 9.12 1216472
2021-10-11 9.17 9.32 8.99 9.03 907873
2021-10-12 9.06 9.27 9.00 9.20 824946
2021-10-13 9.28 9.35 9.00 9.09 1220011
2021-10-14 9.15 9.41 9.13 9.34 2030002
2021-10-15 9.41 9.45 8.58 8.66 3837690
2021-10-18 8.70 8.92 8.64 8.65 2472928
2021-10-19 8.82 9.13 8.74 9.01 2251934
2021-10-20 9.10 9.29 8.97 9.09 1713179
2021-10-21 9.10 9.16 8.69 8.75 2177378
2021-10-22 8.76 9.00 8.72 8.99 1629277
2021-10-25 9.00 9.28 8.85 9.16 2075382
2021-10-26 9.16 9.21 8.77 9.07 3485787
2021-10-27 9.00 9.13 8.78 8.80 1730173
2021-10-28 8.80 8.88 8.67 8.78 2228063
2021-10-29 8.88 8.90 8.67 8.68 2080697
2021-11-01 8.74 9.49 8.71 9.49 3365188
2021-11-02 9.37 10.20 9.37 9.81 2756064
2021-11-03 9.78 9.82 9.47 9.59 1632281
2021-11-04 9.60 9.91 9.53 9.67 1513376
2021-11-05 9.70 10.18 9.68 9.96 1795809
2021-11-08 10.00 10.07 9.35 9.45 2434852
2021-11-09 9.54 9.67 9.25 9.46 2004387
2021-11-10 9.33 9.62 9.20 9.24 1836546
2021-11-11 9.31 9.42 9.21 9.29 1227597
2021-11-12 9.35 9.50 9.00 9.10 1818010
2021-11-15 9.13 9.56 9.13 9.39 2820900
2021-11-16 9.39 9.45 9.26 9.40 2583998
2021-11-17 9.45 9.48 8.73 8.80 3300558
2021-11-18 8.87 8.90 8.23 8.29 4986638
2021-11-19 8.42 8.57 8.33 8.49 2177560
2021-11-22 8.52 8.56 8.11 8.14 2305022
2021-11-23 8.25 8.27 7.82 7.92 3068995
2021-11-24 7.87 8.27 7.75 8.22 2340776
2021-11-26 8.02 8.46 7.90 8.39 1469605
2021-11-29 8.37 8.43 7.92 8.09 2831427
2021-11-30 7.98 8.10 7.77 7.93 2261351
2021-12-01 8.02 8.13 7.27 7.31 3270943
2021-12-02 7.36 7.65 7.24 7.62 3196042
2021-12-03 7.65 7.68 6.85 7.06 4323820
2021-12-06 7.08 7.12 6.66 6.85 3750017
2021-12-07 7.06 7.25 6.98 7.07 2228223
2021-12-08 7.09 7.24 7.06 7.18 2256249
2021-12-09 7.18 7.19 6.86 6.88 2263826
2021-12-10 6.90 7.00 6.76 6.79 1619732
2021-12-13 6.77 7.05 6.27 6.41 3898355
2021-12-14 6.31 6.52 6.30 6.37 2001382
2021-12-15 6.40 6.46 6.06 6.37 4056842
2021-12-16 6.61 7.04 6.52 6.52 4244223
2021-12-17 6.61 7.13 6.41 6.98 8052292
2021-12-20 6.79 6.87 6.58 6.79 2786655
2021-12-21 6.81 7.28 6.81 7.12 2428856
2021-12-22 7.12 7.24 6.96 7.10 1880051
2021-12-23 7.13 7.46 7.11 7.37 1959258
2021-12-27 7.37 7.52 7.17 7.28 1779246
2021-12-28 7.24 7.59 7.12 7.28 1965296
2021-12-29 7.31 7.35 6.96 6.98 1978881
2021-12-30 6.98 7.53 6.93 7.38 3348164
2021-12-31 7.33 7.45 7.26 7.30 1447997
2022-01-03 7.35 7.60 7.18 7.48 1852714
2022-01-04 7.53 7.59 7.15 7.24 1435133
2022-01-05 7.23 7.54 6.94 6.97 1773272
2022-01-06 6.97 7.05 6.32 6.35 3642641
2022-01-07 6.39 6.58 6.20 6.30 3256934
2022-01-10 6.25 6.28 5.83 5.94 4559150
2022-01-11 6.00 6.44 5.91 6.32 2487747
2022-01-12 6.40 6.44 6.22 6.33 1885336
2022-01-13 6.35 6.39 5.77 5.82 3876405
2022-01-14 5.77 5.97 5.56 5.71 4195085
2022-01-18 5.59 5.64 5.06 5.12 6634748
2022-01-19 5.25 5.27 4.80 4.81 5059202
2022-01-20 4.96 5.27 4.85 4.88 5511468
2022-01-21 4.88 4.88 4.39 4.47 7142716
2022-01-24 4.35 4.35 3.95 4.33 10079684
2022-01-25 4.28 4.38 4.19 4.27 5785853
2022-01-26 4.42 4.48 3.99 4.03 4801325
2022-01-27 4.06 4.10 3.80 3.83 4625422
2022-01-28 3.89 3.89 3.64 3.78 6381306
2022-01-31 3.85 4.28 3.78 4.15 7622329
2022-02-01 4.20 4.27 4.06 4.10 5484868
2022-02-02 4.11 4.19 3.87 3.90 4585267
2022-02-03 3.84 3.89 3.62 3.63 5396229
2022-02-04 3.68 3.85 3.61 3.81 4835761
2022-02-07 3.91 4.08 3.78 3.84 6586548
2022-02-08 3.85 4.69 3.83 4.65 10438301
2022-02-09 4.72 5.09 4.54 4.98 11509262
2022-02-10 4.81 5.48 4.80 5.11 9701333
2022-02-11 5.09 5.18 4.72 4.79 6532143
2022-02-14 4.80 5.02 4.70 4.76 4750537
2022-02-15 5.15 6.17 5.14 6.04 18367488
2022-02-16 6.18 6.20 5.53 5.55 10404509
2022-02-17 5.13 5.42 4.94 5.05 7569858
2022-02-18 5.12 5.44 4.73 4.76 8530098
2022-02-22 4.73 5.27 4.67 4.92 9718139
2022-02-23 4.98 5.05 4.43 4.49 9114080
2022-02-24 4.15 4.76 4.12 4.74 9026722
2022-02-25 4.78 4.96 4.57 4.80 4514537
2022-02-28 4.79 5.41 4.78 5.14 5919463
2022-03-01 5.07 5.25 4.99 5.12 4656578
2022-03-02 5.08 5.12 4.82 5.01 4523137
2022-03-03 5.05 5.08 4.55 4.68 4131619
2022-03-04 4.66 4.87 4.58 4.63 4454272
2022-03-07 4.71 5.12 4.71 4.84 7741598
2022-03-08 4.81 5.10 4.66 4.88 6619987
2022-03-09 5.01 5.27 4.86 4.90 5074677
2022-03-10 4.85 4.95 4.67 4.74 4557320
2022-03-11 4.80 4.96 4.47 4.51 6189234
2022-03-14 4.51 4.60 4.21 4.26 5218862
2022-03-15 4.28 4.97 4.28 4.87 6801388
2022-03-16 4.92 5.30 4.86 5.12 8705932
2022-03-17 5.01 5.57 4.98 5.50 6722918
2022-03-18 5.46 5.84 5.45 5.66 7869533
2022-03-21 5.58 5.68 5.41 5.50 5422231
2022-03-22 5.58 5.96 5.58 5.72 5498927
2022-03-23 5.74 5.83 5.45 5.56 5410139
2022-03-24 5.68 5.76 5.21 5.33 7576582
2022-03-25 5.57 6.56 5.53 5.98 22324233
2022-03-28 6.07 6.09 5.54 5.71 7292328
2022-03-29 5.80 6.82 5.80 6.74 11767179
2022-03-30 6.58 7.04 6.23 6.81 7899102
2022-03-31 6.80 6.86 6.59 6.62 4081318
2022-04-01 6.74 6.79 6.42 6.47 5798243
2022-04-04 6.53 6.55 6.03 6.19 6508631
2022-04-05 6.46 6.64 5.81 5.91 12395450
2022-04-06 5.74 6.05 5.57 5.64 8003486
2022-04-07 5.60 5.76 5.23 5.43 5788386
2022-04-08 5.45 5.49 5.24 5.27 5503087
2022-04-11 5.17 5.43 5.07 5.15 4484153
2022-04-12 5.22 5.28 4.95 5.05 6143041
2022-04-13 5.10 5.41 5.09 5.38 4842890
2022-04-14 5.33 5.43 5.08 5.20 5792307
2022-04-18 5.36 5.46 5.18 5.32 6279341
2022-04-19 5.40 5.48 5.12 5.39 4165629
2022-04-20 5.40 5.49 5.33 5.48 4387856
2022-04-21 5.60 5.69 5.15 5.18 5246337
2022-04-22 5.16 5.23 4.88 4.97 6104471
2022-04-25 4.97 5.41 4.93 5.31 6474596
2022-04-26 5.23 5.33 4.95 4.95 6057468
2022-04-27 5.02 5.25 4.97 5.16 5282910
2022-04-28 5.21 5.38 4.91 5.34 6709414
2022-04-29 5.29 5.48 5.20 5.24 5052427
2022-05-02 5.23 5.38 5.10 5.36 4757629
2022-05-03 5.32 5.50 5.28 5.43 3509949
2022-05-04 5.41 5.55 5.17 5.53 4223350
2022-05-05 5.43 5.62 5.19 5.28 3891239
2022-05-06 5.20 5.34 5.00 5.33 5861775
2022-05-09 5.15 5.20 4.64 4.67 8481216
2022-05-10 4.89 4.92 4.37 4.57 7582026
2022-05-11 4.42 4.60 4.10 4.16 9847496
2022-05-12 4.15 4.55 3.94 4.43 8785077
2022-05-13 4.60 5.43 4.60 5.33 10358735
2022-05-16 5.16 5.71 5.12 5.49 9597097
2022-05-17 5.50 5.65 5.32 5.63 8129719
2022-05-18 5.44 5.69 5.38 5.46 5242311
2022-05-19 5.43 5.66 5.36 5.47 6747227
2022-05-20 5.49 5.51 4.98 5.26 6110337
2022-05-23 5.24 5.32 4.94 5.32 4794877
2022-05-24 5.17 5.25 4.97 5.16 5351741
2022-05-25 5.14 5.32 5.12 5.25 2675510
2022-05-26 5.65 5.69 5.31 5.67 14974065
2022-05-27 5.60 6.08 5.55 6.01 7631235
2022-05-31 6.00 6.07 5.87 5.90 5832968
2022-06-01 5.94 5.99 5.74 5.91 4097528
2022-06-02 5.95 6.21 5.91 6.09 7475729
2022-06-03 6.01 6.09 5.78 5.92 4927646
2022-06-06 6.01 6.05 5.09 5.09 11013206
2022-06-07 5.18 5.28 5.01 5.15 5412619
2022-06-08 5.23 5.66 5.23 5.29 6995752
2022-06-09 5.30 5.31 4.94 4.95 6087524
2022-06-10 4.88 5.05 4.82 4.97 5158221
2022-06-13 4.80 4.98 4.63 4.83 8027780
2022-06-14 4.89 4.92 4.71 4.82 5807196
2022-06-15 4.81 5.06 4.76 4.88 7205515
2022-06-16 4.75 4.89 4.60 4.64 6404288
2022-06-17 4.68 5.03 4.67 4.99 8588154
2022-06-21 5.00 5.38 4.98 5.01 6635509
2022-06-22 4.95 5.20 4.92 5.08 4986366
2022-06-23 5.10 5.37 5.06 5.36 3935320
2022-06-24 5.43 5.53 5.20 5.20 31984634
2022-06-27 5.21 5.25 4.96 5.02 4335329
2022-06-28 5.02 5.18 4.91 5.16 3178531
2022-06-29 5.09 5.11 4.69 4.69 6218422
2022-06-30 4.75 4.93 4.67 4.91 4130843
2022-07-01 4.87 4.94 4.75 4.90 2446207
2022-07-05 4.90 5.12 4.70 5.11 3502095
2022-07-06 5.06 5.18 4.99 5.04 2466283
2022-07-07 5.07 5.18 5.03 5.10 3549898
2022-07-08 5.04 5.21 5.00 5.11 2582215
2022-07-11 5.06 5.15 4.85 4.89 2638208
2022-07-12 4.92 5.13 4.86 5.11 2918466
2022-07-13 4.97 5.20 4.92 5.14 2382618
2022-07-14 5.04 5.27 4.99 5.14 3074171
2022-07-15 5.28 5.28 4.99 5.26 2393694
2022-07-18 5.40 5.57 5.29 5.30 3981038
2022-07-19 5.32 5.67 5.28 5.65 3629870
2022-07-20 5.60 5.67 5.42 5.53 2870021
2022-07-21 5.53 5.60 5.43 5.53 2460991
2022-07-22 5.54 5.56 5.17 5.23 2648177
2022-07-25 5.33 5.35 5.14 5.30 2488707
2022-07-26 5.25 5.27 5.14 5.17 1659869
2022-07-27 5.26 5.44 5.22 5.42 2096107
2022-07-28 5.43 5.67 5.41 5.58 3281502
2022-07-29 5.54 5.58 5.42 5.54 2580194
2022-08-01 5.47 5.50 5.34 5.47 2245515
2022-08-02 5.40 5.95 5.35 5.87 4616755
2022-08-03 5.93 6.22 5.85 6.16 3610356
2022-08-04 6.16 7.03 6.13 6.96 7801987
2022-08-05 6.74 7.03 6.59 6.67 6265497
2022-08-08 6.76 7.15 6.38 6.40 5182897
2022-08-09 6.38 6.52 6.00 6.06 4089461
2022-08-10 6.20 6.26 5.86 5.96 7270223
2022-08-11 6.08 6.58 5.95 6.16 6991943
2022-08-12 6.33 6.65 6.11 6.55 5429686
2022-08-15 6.52 6.75 6.14 6.19 5147972
2022-08-16 6.10 6.27 5.92 6.09 5530720
2022-08-17 5.96 6.12 5.86 5.99 3881978
2022-08-18 5.97 6.02 5.88 5.93 2684312
2022-08-19 5.76 5.82 5.61 5.64 4107186
2022-08-22 5.55 5.63 5.43 5.51 3626280
2022-08-23 5.50 5.59 5.26 5.30 3891096
2022-08-24 5.36 5.46 5.29 5.38 2893214
2022-08-25 5.50 5.55 5.40 5.52 2221894
2022-08-26 5.53 5.54 5.28 5.42 3493326
2022-08-29 5.31 5.48 5.31 5.44 3328946
2022-08-30 5.48 5.65 5.39 5.51 3182665
2022-08-31 5.62 5.64 5.30 5.30 3166174
2022-09-01 5.24 5.35 5.16 5.34 2149690
2022-09-02 5.36 5.41 5.20 5.23 2256024
2022-09-06 5.25 5.38 5.22 5.27 2104812
2022-09-07 5.21 5.50 5.19 5.45 1884937
2022-09-08 5.36 5.47 5.31 5.47 1423230
2022-09-09 5.50 5.70 5.49 5.65 2329630
2022-09-12 5.69 5.85 5.63 5.84 4337626
2022-09-13 5.54 5.82 5.51 5.63 2612722
2022-09-14 5.63 5.83 5.47 5.76 2853479
2022-09-15 5.72 6.06 5.59 5.76 3365384
2022-09-16 5.62 5.63 5.46 5.48 3359499
2022-09-19 5.39 5.51 5.37 5.43 1393529
2022-09-20 5.40 5.51 5.31 5.35 1546331
2022-09-21 5.34 5.50 5.26 5.27 2163466
2022-09-22 5.26 5.31 4.95 5.02 3696675
2022-09-23 4.92 5.01 4.79 4.95 3278225
2022-09-26 4.92 5.04 4.81 4.83 2596687
2022-09-27 4.93 5.03 4.78 4.86 2655918
2022-09-28 4.86 5.04 4.83 5.00 2285951
2022-09-29 4.90 4.96 4.51 4.55 3606087
2022-09-30 4.51 4.65 4.33 4.33 4018047
2022-10-03 4.39 4.40 4.14 4.29 4487072
2022-10-04 4.45 4.74 4.45 4.60 4830732
2022-10-05 4.49 4.63 4.14 4.27 4733602
2022-10-06 4.33 4.45 4.19 4.24 2255139
2022-10-07 4.16 4.19 3.86 3.91 4875863
2022-10-10 3.95 3.97 3.74 3.85 3358575
2022-10-11 4.39 4.45 3.94 4.14 16475116
2022-10-12 4.18 4.42 4.02 4.35 5083529
2022-10-13 4.14 4.19 4.00 4.11 5155806
2022-10-14 4.15 4.23 3.99 3.99 3438704
2022-10-17 4.12 4.54 4.08 4.48 5216199
2022-10-18 4.63 4.68 4.29 4.34 3882021
2022-10-19 4.30 4.34 4.22 4.29 2301184
2022-10-20 4.29 4.50 4.21 4.25 2371193
2022-10-21 4.25 4.39 4.14 4.38 2016509
2022-10-24 4.40 4.41 4.22 4.26 1912417
2022-10-25 4.25 4.68 4.25 4.64 3740185
2022-10-26 4.54 4.67 4.51 4.54 2418366
2022-10-27 4.60 4.75 4.55 4.59 2251794
2022-10-28 4.56 4.70 4.50 4.70 2154900
2022-10-31 4.68 4.84 4.62 4.82 2584795
2022-11-01 4.89 4.94 4.70 4.73 2244903
2022-11-02 4.75 4.84 4.53 4.53 3617331
2022-11-03 4.48 4.59 4.38 4.43 2993845
2022-11-04 4.55 4.60 4.42 4.58 2489704
2022-11-07 4.60 4.61 4.25 4.32 4030313
2022-11-08 4.33 4.34 4.10 4.19 4491093
2022-11-09 4.17 4.18 3.86 3.90 4691177
2022-11-10 4.22 4.45 4.15 4.25 5480363
2022-11-11 4.29 4.57 4.23 4.50 3699253
2022-11-14 4.50 4.53 4.31 4.32 2690549
2022-11-15 4.51 4.74 4.44 4.50 2562967
2022-11-16 4.46 4.47 4.26 4.27 2079314
2022-11-17 4.21 4.24 4.12 4.19 2440921
2022-11-18 4.32 4.32 4.18 4.20 1401725
2022-11-21 4.21 4.23 4.02 4.05 2056315
2022-11-22 4.07 4.12 3.95 4.04 1824239
2022-11-23 4.06 4.14 4.03 4.07 1456618
2022-11-25 4.07 4.11 4.03 4.10 1093243
2022-11-28 4.05 4.10 3.91 3.93 2103571
2022-11-29 3.99 4.06 3.95 3.99 1756946
2022-11-30 4.11 4.15 3.94 4.12 6290631
2022-12-01 4.07 4.22 4.06 4.08 2113164
2022-12-02 4.04 4.15 3.99 4.13 2736350
2022-12-05 4.14 4.17 3.89 3.91 4141728
2022-12-06 3.94 3.95 3.66 3.66 5521634
2022-12-07 3.64 3.70 3.48 3.50 5019778
2022-12-08 3.53 3.56 3.43 3.49 4593275
2022-12-09 3.50 3.57 3.43 3.51 3546535
2022-12-12 3.52 3.72 3.49 3.69 3137033
2022-12-13 3.88 3.97 3.60 3.69 3149516
2022-12-14 3.70 3.83 3.65 3.72 3330813
2022-12-15 3.65 3.71 3.59 3.66 3071213
2022-12-16 3.62 3.72 3.41 3.62 6272940
2022-12-19 3.62 3.63 3.44 3.47 3444125
2022-12-20 3.45 3.55 3.40 3.45 2638520
2022-12-21 3.51 3.61 3.44 3.54 2792242
2022-12-22 3.52 3.53 3.37 3.42 3470710
2022-12-23 3.41 3.43 3.33 3.35 2686285
2022-12-27 3.33 3.34 3.15 3.18 3408230
2022-12-28 3.19 3.30 3.15 3.19 3654020
2022-12-29 3.23 3.46 3.18 3.39 3495290
2022-12-30 3.33 3.44 3.28 3.35 2019972
2023-01-03 3.42 3.57 3.34 3.42 3564735
2023-01-04 3.44 3.55 3.38 3.46 1977600
2023-01-05 3.45 3.50 3.30 3.31 2506825
2023-01-06 3.35 3.37 3.22 3.37 2381805
2023-01-09 3.43 3.61 3.39 3.56 2927066
2023-01-10 3.53 3.62 3.40 3.62 2638528
2023-01-11 3.62 3.75 3.60 3.74 2672411
2023-01-12 3.75 4.08 3.74 4.06 5900513
2023-01-13 3.96 4.25 3.89 4.21 4432496
2023-01-17 4.22 4.49 4.18 4.44 4629815
2023-01-18 4.48 4.64 4.25 4.27 4896988
2023-01-19 4.16 4.17 3.93 3.95 3232454
2023-01-20 4.02 4.07 3.84 3.97 3815492
2023-01-23 3.97 4.12 3.93 4.11 2939813
2023-01-24 4.11 4.19 4.03 4.08 1681115
2023-01-25 4.02 4.14 3.95 4.13 1826694
2023-01-26 4.20 4.26 4.03 4.12 2376284
2023-01-27 4.11 4.44 4.09 4.34 4300352
2023-01-30 4.27 4.37 4.18 4.22 2825319
2023-01-31 4.25 4.43 4.22 4.42 4128735
2023-02-01 4.39 4.48 4.24 4.44 5583320
2023-02-02 4.54 4.76 4.50 4.66 4178878
2023-02-03 4.54 4.77 4.52 4.70 3697567
2023-02-06 4.65 4.67 4.39 4.42 3110247
2023-02-07 4.46 4.48 4.21 4.42 2898930
2023-02-08 4.38 4.44 4.31 4.36 1875276
2023-02-09 4.47 4.58 4.21 4.22 2250177
2023-02-10 4.21 4.22 4.10 4.20 1599396
2023-02-13 4.23 4.26 4.11 4.21 1443310
2023-02-14 4.16 4.32 4.12 4.30 2138349
2023-02-15 4.30 4.64 4.27 4.62 2895540
2023-02-16 4.54 4.66 4.46 4.46 1934073
2023-02-17 4.43 4.48 4.33 4.45 1933830
2023-02-21 4.38 4.43 4.23 4.26 2466784
2023-02-22 4.30 4.34 4.16 4.29 2224856
2023-02-23 4.49 5.01 4.48 4.75 6726629
2023-02-24 4.65 4.67 4.38 4.40 3186584
2023-02-27 4.54 4.67 4.50 4.55 2284798
2023-02-28 4.54 4.77 4.50 4.70 3078184
2023-03-01 4.65 4.71 4.39 4.45 2377948
2023-03-02 4.40 4.42 4.27 4.35 1976175
2023-03-03 4.40 4.58 4.39 4.56 1785843
2023-03-06 4.65 4.71 4.46 4.50 2029195
2023-03-07 4.27 4.35 4.05 4.19 4795903
2023-03-08 4.21 4.21 4.10 4.20 2061111
2023-03-09 4.21 4.25 4.02 4.02 1706596
2023-03-10 4.02 4.11 3.92 3.96 2988959
2023-03-13 3.70 4.00 3.68 3.95 3317430
2023-03-14 4.04 4.10 3.84 3.88 2868649
2023-03-15 3.76 3.82 3.69 3.79 4084364
2023-03-16 3.79 4.00 3.76 4.00 2554406
2023-03-17 3.96 3.99 3.81 3.89 3334113
2023-03-20 3.90 3.92 3.81 3.85 2460681
2023-03-21 3.94 4.01 3.92 3.97 2315852
2023-03-22 4.02 4.05 3.82 3.83 1917425
2023-03-23 3.90 3.97 3.80 3.87 1771371
2023-03-24 3.83 3.88 3.76 3.88 1514314
2023-03-27 3.94 3.95 3.83 3.84 2558445
2023-03-28 3.86 3.87 3.76 3.81 2838518
2023-03-29 3.87 4.04 3.85 4.04 2155024
2023-03-30 4.12 4.20 4.06 4.12 2486836
2023-03-31 4.17 4.35 4.14 4.34 2788369
2023-04-03 4.27 4.34 4.08 4.15 2002451
2023-04-04 4.17 4.26 4.10 4.25 2213369
2023-04-05 4.21 4.26 4.14 4.25 1780208
2023-04-06 4.25 4.25 4.14 4.19 1695845
2023-04-10 4.17 4.34 4.14 4.33 1515162
2023-04-11 4.31 4.37 4.25 4.28 1951739
2023-04-12 4.34 4.36 4.10 4.13 2157656
2023-04-13 4.16 4.17 4.03 4.05 2053992
2023-04-14 4.07 4.10 3.90 3.95 2619105
2023-04-17 3.98 4.07 3.95 4.00 1874312
2023-04-18 4.03 4.05 3.97 4.05 1926328
2023-04-19 4.00 4.14 3.99 4.13 1639115
2023-04-20 4.06 4.10 3.80 3.83 2672020
2023-04-21 3.85 3.88 3.77 3.84 2460270
2023-04-24 3.87 3.94 3.78 3.85 1778516
2023-04-25 3.88 3.89 3.72 3.76 2156255
2023-04-26 3.82 3.89 3.74 3.82 1856291
2023-04-27 3.88 3.99 3.83 3.96 1729336
2023-04-28 3.95 4.37 3.93 4.33 4457217
2023-05-01 4.30 4.58 4.30 4.40 6021501
2023-05-02 4.40 4.41 4.01 4.04 3997847
2023-05-03 4.06 4.23 4.00 4.10 3970102
2023-05-04 4.18 4.55 4.06 4.26 5185633
2023-05-05 4.28 4.55 4.26 4.49 3758228
2023-05-08 4.45 4.48 4.25 4.37 4038696
2023-05-09 4.32 4.57 4.30 4.44 3169310
2023-05-10 4.54 4.63 4.47 4.48 3413087
2023-05-11 4.55 4.83 4.50 4.74 7518052
2023-05-12 4.75 5.00 4.59 4.66 5361094
2023-05-15 4.68 4.92 4.63 4.91 2876950
2023-05-16 4.86 5.02 4.80 4.88 4055099
2023-05-17 4.92 5.25 4.92 5.23 5947215
2023-05-18 5.23 5.54 5.20 5.53 5260316
2023-05-19 5.58 5.79 4.96 5.11 10230030
2023-05-22 5.21 5.52 5.08 5.45 5032117
2023-05-23 5.40 5.76 5.36 5.53 5735415
2023-05-24 5.44 5.55 5.24 5.42 5065754
2023-05-25 5.51 5.60 5.30 5.45 3974122
2023-05-26 5.49 5.65 5.28 5.36 4041084
2023-05-30 5.40 5.76 5.33 5.72 4592119
2023-05-31 5.64 5.73 5.46 5.62 3745682
2023-06-01 5.64 5.88 5.57 5.73 3683164
2023-06-02 5.84 5.88 5.51 5.69 4052565
2023-06-05 5.72 6.09 5.76 5.99 6306127
2023-06-06 5.91 6.39 5.88 6.34 6466451
2023-06-07 6.49 6.78 6.34 6.35 7292110
2023-06-08 6.36 6.38 5.96 6.26 7030220
2023-06-09 6.48 7.06 6.40 6.96 9420728
2023-06-12 7.12 7.22 6.85 7.18 7840052
2023-06-13 7.31 7.83 7.21 7.81 9750753
2023-06-14 7.86 8.02 7.65 7.86 8078180
2023-06-15 7.79 8.00 7.55 7.93 7414473
2023-06-16 8.02 8.04 7.39 7.40 10767815
2023-06-20 7.37 7.58 7.12 7.31 7199148
2023-06-21 7.29 7.30 6.85 6.86 6768827
2023-06-22 6.74 6.89 6.63 6.66 5443422
2023-06-23 6.51 6.53 6.24 6.32 13322133
2023-06-26 6.32 6.51 6.26 6.34 3356253
2023-06-27 6.41 6.44 6.19 6.39 3908690
2023-06-28 7.00 9.17 6.90 8.96 48327104
2023-06-29 10.75 11.98 9.57 9.98 94180685
2023-06-30 10.11 11.00 9.93 10.26 30003536
2023-07-03 10.44 11.30 10.14 10.23 15275650
2023-07-05 10.23 11.07 10.04 10.69 16598366
2023-07-06 10.59 10.60 9.15 9.26 19649009
2023-07-07 9.72 9.79 9.15 9.54 13725442
2023-07-10 9.50 10.23 9.11 10.18 11717068
2023-07-11 9.95 10.13 9.56 10.02 10328195
2023-07-12 10.29 10.71 10.03 10.47 11770321
2023-07-13 10.66 10.96 10.31 10.56 9343429
2023-07-14 10.54 10.57 9.77 9.85 9327257
2023-07-17 9.93 10.36 9.81 10.19 8271242
2023-07-18 10.10 10.68 9.62 10.06 15638399
2023-07-19 9.27 9.55 8.20 8.47 31645707
2023-07-20 8.54 8.71 8.18 8.71 12964859
2023-07-21 8.73 8.75 8.14 8.26 8548118
2023-07-24 8.10 8.33 8.03 8.21 5902426
2023-07-25 8.21 8.30 8.01 8.27 5535183
2023-07-26 8.21 8.34 7.96 7.99 6318817
2023-07-27 8.18 8.32 7.76 7.79 7260869
2023-07-28 7.87 8.18 7.80 8.15 6063347
2023-07-31 8.29 8.99 8.23 8.95 11979346
2023-08-01 8.58 8.94 8.53 8.75 6308127
2023-08-02 8.31 8.36 7.94 8.29 9232516
2023-08-03 7.93 8.41 7.66 8.24 8380424
2023-08-04 8.30 8.42 7.93 8.16 4814499
2023-08-07 8.18 8.30 7.87 8.12 5755619
2023-08-08 7.92 8.28 7.90 8.28 5339329
2023-08-09 8.32 8.32 7.83 7.92 4740689
2023-08-10 8.04 8.24 7.84 7.89 5233950
2023-08-11 7.79 7.87 7.57 7.67 6330976
2023-08-14 7.58 7.82 7.47 7.69 4931307
2023-08-15 7.57 7.77 7.49 7.50 4465732
2023-08-16 7.45 7.64 7.27 7.27 4859994
2023-08-17 7.30 7.40 6.96 7.03 6109169
2023-08-18 6.85 7.21 6.81 7.12 5824958
2023-08-21 7.13 7.25 6.98 7.10 4027873
2023-08-22 7.27 7.30 6.97 7.06 3557485
2023-08-23 7.08 7.41 7.03 7.31 3168346
2023-08-24 7.35 7.37 6.94 6.97 3873818
2023-08-25 7.00 7.09 6.80 6.91 3364703
2023-08-28 7.05 7.28 7.00 7.22 3230339
2023-08-29 7.16 7.53 7.09 7.47 4080388
2023-08-30 7.41 7.53 7.25 7.43 3382309
2023-08-31 7.48 7.56 7.33 7.45 3684392
2023-09-01 7.51 7.52 7.30 7.33 2946414
2023-09-05 7.27 7.51 7.18 7.41 3475127
2023-09-06 7.38 7.44 7.19 7.31 3219623
2023-09-07 7.17 7.37 7.01 7.25 3142623
2023-09-08 7.25 7.36 7.19 7.30 2969145
2023-09-11 7.39 7.47 7.27 7.28 3526606
2023-09-12 7.20 7.31 6.98 6.99 3565644
2023-09-13 6.96 7.05 6.87 6.88 4684693
2023-09-14 6.90 7.00 6.78 6.94 4972062
2023-09-15 6.85 6.92 6.45 6.54 12290300
2023-09-18 6.72 7.05 6.55 6.83 10071300
2023-09-19 6.69 6.88 6.61 6.77 4860199
2023-09-20 6.83 6.97 6.59 6.62 3020005
2023-09-21 6.41 6.50 6.22 6.26 4984861
2023-09-22 6.38 6.49 6.18 6.22 4331294
2023-09-25 6.50 6.83 6.35 6.48 13567076
2023-09-26 6.33 6.56 6.16 6.21 7364842
2023-09-27 6.29 6.57 6.27 6.47 6288552
2023-09-28 6.47 6.55 6.35 6.41 4078112
2023-09-29 6.58 6.69 6.37 6.45 4057915
2023-10-02 6.40 6.50 6.10 6.19 4391926
2023-10-03 6.09 6.22 6.03 6.13 4664040
2023-10-04 6.16 6.36 6.10 6.25 4248884
2023-10-05 6.22 6.40 6.21 6.37 3300952
2023-10-06 6.23 6.57 6.16 6.47 3930667
2023-10-09 6.27 6.55 6.23 6.48 3677337
2023-10-10 6.16 6.75 6.12 6.56 9194565
2023-10-11 6.57 6.58 6.06 6.12 8023394
2023-10-12 6.17 6.24 6.03 6.17 8075663
2023-10-13 6.18 6.27 6.06 6.22 5308018
2023-10-16 6.20 6.38 6.05 6.27 6346375
2023-10-17 6.20 6.42 6.13 6.35 4402109
2023-10-18 6.28 6.37 6.19 6.27 5557491
2023-10-19 6.24 6.35 6.11 6.25 4955432
2023-10-20 6.17 6.17 5.70 5.75 8681303
2023-10-23 5.69 5.84 5.44 5.69 5946797
2023-10-24 5.75 5.98 5.73 5.98 4458768
2023-10-25 5.95 5.96 5.58 5.59 4031985
2023-10-26 5.57 5.65 5.31 5.40 6336525
2023-10-27 5.43 5.44 5.20 5.24 5976957
2023-10-30 5.31 5.33 5.09 5.15 6676997
2023-10-31 5.20 5.32 5.08 5.27 3818611
2023-11-01 5.30 5.39 5.22 5.36 5657315
2023-11-02 6.01 6.67 5.95 6.06 17561528
2023-11-03 6.25 6.34 6.08 6.24 6260918
2023-11-06 6.32 6.43 5.90 5.96 5297831
2023-11-07 5.95 6.06 5.78 5.84 4043637
2023-11-08 5.89 5.97 5.57 5.57 4556470
2023-11-09 5.60 5.61 5.30 5.30 4666922
2023-11-10 5.30 5.30 5.16 5.19 4654782
2023-11-13 5.28 5.49 5.14 5.46 7078939
2023-11-14 5.86 6.05 5.62 5.78 8671500
2023-11-15 5.88 6.30 5.81 6.13 9985042
2023-11-16 6.09 6.23 5.88 5.99 7720240
2023-11-17 6.16 6.25 5.98 6.14 5588482
2023-11-20 6.17 6.38 6.11 6.15 4431841
2023-11-21 6.11 6.13 5.59 5.59 6355685
2023-11-22 5.70 5.85 5.69 5.74 4378344
2023-11-24 5.76 5.86 5.68 5.78 2096737
2023-11-27 5.69 5.77 5.61 5.67 3760345
2023-11-28 5.61 5.96 5.61 5.94 3229706
2023-11-29 6.09 6.21 5.84 6.07 5903546
2023-11-30 6.11 6.14 5.92 5.96 3770842
2023-12-01 5.97 6.63 5.89 6.58 8711252
2023-12-04 6.39 6.62 6.35 6.50 5145795
2023-12-05 6.38 6.52 6.26 6.30 3785219
2023-12-06 6.34 6.59 6.30 6.31 4640698
2023-12-07 6.38 6.46 6.25 6.36 3189783
2023-12-08 6.36 6.64 6.31 6.57 5768327
2023-12-11 6.57 6.59 6.37 6.51 3644045
2023-12-12 6.53 6.60 6.36 6.41 4387058
2023-12-13 6.43 6.79 6.12 6.75 7123084
2023-12-14 6.92 7.59 6.92 7.10 12103371
2023-12-15 7.15 7.21 6.81 6.87 10257583
2023-12-18 6.96 7.05 6.75 6.83 4611503
2023-12-19 6.86 7.04 6.82 6.98 5952534
2023-12-20 6.87 7.02 6.57 6.57 4953955
2023-12-21 6.78 6.98 6.74 6.93 4314025
2023-12-22 6.92 6.96 6.78 6.90 3341936
2023-12-26 6.94 7.08 6.88 6.99 4285659
2023-12-27 7.00 7.12 6.89 7.00 3122531
2023-12-28 6.95 7.02 6.83 6.90 3691272
2023-12-29 6.89 6.93 6.61 6.65 4007262
2024-01-02 6.62 6.62 6.12 6.18 7377726
2024-01-03 6.10 6.11 5.94 5.98 5570468
2024-01-04 6.00 6.23 5.94 6.05 4209967
2024-01-05 6.00 6.19 5.97 6.09 3071212
2024-01-08 6.16 6.42 6.09 6.37 3759619
2024-01-09 6.27 6.31 6.11 6.15 3313723
2024-01-10 6.15 6.17 5.99 6.07 3132931
2024-01-11 6.06 6.10 5.87 5.99 3640254
2024-01-12 5.97 6.14 5.85 5.89 3212698
2024-01-16 5.80 5.81 5.67 5.69 4645693
2024-01-17 5.58 5.70 5.53 5.69 3200535
2024-01-18 5.82 5.88 5.48 5.60 4879476
2024-01-19 5.65 5.68 5.43 5.63 4571943
2024-01-22 5.79 6.27 5.72 5.87 7450724
2024-01-23 6.14 6.18 5.88 5.96 4896702
2024-01-24 6.06 6.08 5.74 5.76 3444038
2024-01-25 5.83 5.85 5.70 5.72 4388701
2024-01-26 5.73 5.90 5.61 5.63 2781347
2024-01-29 5.63 6.19 5.63 6.13 4971415
2024-01-30 6.00 6.01 5.71 5.73 4936234
2024-01-31 5.71 5.81 5.45 5.46 5291245
2024-02-01 5.54 5.71 5.47 5.68 4404249
2024-02-02 5.55 5.74 5.45 5.72 4171790
2024-02-05 5.60 5.63 5.43 5.52 3945060
2024-02-06 5.54 5.85 5.51 5.85 3423984
2024-02-07 5.80 5.80 5.50 5.65 4030737
2024-02-08 5.65 5.88 5.64 5.78 3882203
2024-02-09 6.00 6.00 5.78 5.93 4663433
2024-02-12 6.48 6.52 6.10 6.31 11900151
2024-02-13 5.95 6.08 5.85 5.98 8479284
2024-02-14 6.10 6.26 5.99 6.24 6242096
2024-02-15 6.24 6.49 6.20 6.37 4270306
2024-02-16 6.25 6.33 6.13 6.20 4157027
2024-02-20 6.20 6.30 6.06 6.21 4148781
2024-02-21 6.48 6.48 5.96 6.07 7857411
2024-02-22 5.88 6.06 5.45 5.46 11105423
2024-02-23 5.64 5.64 5.41 5.42 5363154
2024-02-26 5.45 5.57 5.35 5.47 5100766
2024-02-27 5.53 5.89 5.53 5.69 5185543
2024-02-28 5.59 5.63 5.47 5.51 5970154
2024-02-29 5.63 5.82 5.57 5.62 4752732
2024-03-01 5.58 5.64 5.39 5.47 4575947
2024-03-04 5.55 5.57 5.27 5.36 5674998
2024-03-05 5.31 5.36 5.12 5.14 5854697
2024-03-06 5.25 5.39 5.15 5.27 4570283
2024-03-07 5.34 5.47 5.23 5.35 3549468
2024-03-08 5.42 5.60 5.34 5.41 4351716
2024-03-11 5.41 5.60 5.39 5.46 4664944
2024-03-12 5.42 5.51 5.34 5.42 5470025
2024-03-13 5.40 5.55 5.34 5.35 5195477
2024-03-14 5.30 5.38 5.04 5.11 6805243
2024-03-15 5.07 5.22 5.04 5.08 12623478
2024-03-18 5.13 5.19 5.03 5.12 4505991
2024-03-19 5.07 5.12 4.96 5.03 4510457
2024-03-20 5.03 5.27 4.99 5.18 6351626
2024-03-21 5.26 5.32 5.20 5.26 4530764
2024-03-22 5.24 5.40 5.13 5.22 4989319
2024-03-25 5.22 5.43 5.20 5.24 4745690
2024-03-26 5.32 5.43 5.29 5.37 5716116
2024-03-27 5.38 5.43 5.26 5.42 3387212
2024-03-28 5.40 5.44 5.34 5.36 3786076
2024-04-01 5.39 5.39 5.13 5.14 4143870
2024-04-02 5.03 5.08 4.92 4.92 6131930
2024-04-03 4.90 4.99 4.85 4.93 4417654
2024-04-04 5.00 5.11 4.87 4.90 4543547
2024-04-05 4.87 5.02 4.82 4.92 3231104
2024-04-08 4.96 4.99 4.88 4.91 2638009
2024-04-09 4.92 5.00 4.89 4.94 2339298
2024-04-10 4.80 4.83 4.69 4.72 4871036
2024-04-11 4.75 4.92 4.70 4.83 4300703
2024-04-12 4.76 4.79 4.58 4.62 4748245
2024-04-15 4.65 4.76 4.61 4.68 4235675
2024-04-16 4.61 4.72 4.54 4.60 3381003
2024-04-17 4.63 4.72 4.61 4.61 3558913
2024-04-18 4.59 4.70 4.54 4.57 3805808
2024-04-19 4.54 4.68 4.53 4.54 3592362
2024-04-22 4.55 4.73 4.50 4.70 3885628
2024-04-23 4.71 5.03 4.69 4.87 4336749
2024-04-24 4.90 5.00 4.74 4.88 5178240
2024-04-25 4.84 5.11 4.79 5.10 6184042
2024-04-26 5.09 5.37 5.06 5.35 6288838
2024-04-29 5.35 5.43 5.13 5.19 4420627
2024-04-30 5.13 5.23 5.01 5.05 3664815
2024-05-01 5.00 5.47 4.99 5.22 4793482
2024-05-02 5.36 5.41 5.11 5.38 4661109
2024-05-03 5.50 5.57 5.30 5.38 4227209
2024-05-06 5.44 5.59 5.43 5.53 3949174
2024-05-07 5.48 5.52 5.35 5.37 3938362
2024-05-08 5.23 5.35 4.85 4.89 8500483
2024-05-09 4.92 5.21 4.92 5.19 4807436
2024-05-10 5.22 5.31 4.99 5.06 4078820
2024-05-13 5.12 5.26 5.03 5.05 4423116
2024-05-14 5.16 5.52 5.16 5.39 8119104
2024-05-15 5.47 5.47 5.13 5.14 4255373
2024-05-16 5.14 5.20 5.02 5.02 3305951
2024-05-17 5.03 5.06 4.99 5.04 2946091
2024-05-20 5.03 5.12 4.91 4.95 5166964
2024-05-21 4.95 5.18 4.89 4.89 5787241
2024-05-22 4.91 4.94 4.81 4.87 3494916
2024-05-23 4.92 4.93 4.76 4.81 3853438
2024-05-24 4.84 4.95 4.79 4.91 3236605
2024-05-28 4.96 5.02 4.85 4.86 3597329
2024-05-29 4.79 4.81 4.67 4.70 4868302
2024-05-30 4.75 4.87 4.71 4.81 3312977
2024-05-31 4.87 5.00 4.78 4.87 3834968
2024-06-03 4.96 5.03 4.83 4.87 3615720
2024-06-04 4.87 4.94 4.82 4.87 3299038
2024-06-05 4.92 5.25 4.89 5.16 5299869
2024-06-06 5.17 5.21 5.04 5.15 3399175
2024-06-07 5.05 5.13 4.95 4.99 3349050
2024-06-10 4.95 5.21 4.93 5.09 3434530
2024-06-11 5.03 5.15 5.03 5.09 3213568
2024-06-12 5.25 5.43 5.14 5.14 5625020
2024-06-13 5.16 5.24 4.96 5.00 3758320
2024-06-14 4.96 5.02 4.84 4.88 4292261
2024-06-17 4.91 4.99 4.87 4.92 2872943
2024-06-18 4.92 5.02 4.89 5.00 3844495
2024-06-20 5.00 5.02 4.78 4.80 5556470
2024-06-21 4.85 5.20 4.77 5.19 11114617
2024-06-24 5.11 5.35 5.05 5.11 6136736
2024-06-25 5.08 5.11 4.82 4.84 5704664
2024-06-26 4.88 5.00 4.79 5.00 5059618
2024-06-27 5.01 5.11 4.96 5.10 10016769
2024-06-28 5.10 5.15 4.98 5.10 27584136
2024-07-01 5.10 5.10 4.78 4.87 8354801
2024-07-02 4.94 5.32 4.87 4.96 11028752
2024-07-03 5.00 5.24 4.98 5.15 5772590
2024-07-05 5.19 5.19 5.04 5.16 4445032
2024-07-08 5.12 5.25 5.09 5.21 3929781
2024-07-09 5.20 5.23 5.09 5.11 3686204
2024-07-10 5.13 5.22 5.06 5.19 3551991
2024-07-11 5.38 6.26 5.35 6.21 21450743
2024-07-12 6.12 6.66 6.08 6.61 14505036
2024-07-15 6.82 7.04 6.61 6.95 10670444
2024-07-16 6.96 7.69 6.78 7.46 13835066
2024-07-17 7.11 7.49 6.92 7.06 11946514
2024-07-18 7.10 7.54 6.91 6.97 10836918
2024-07-19 6.90 6.90 6.34 6.53 10042034
2024-07-22 6.57 6.91 6.35 6.47 8849239
2024-07-23 6.44 6.76 6.42 6.68 5119312
2024-07-24 6.66 6.85 6.17 6.18 9804237
2024-07-25 6.10 6.40 6.05 6.18 6357573
2024-07-26 6.32 6.57 6.24 6.30 6311282
2024-07-29 6.40 6.53 6.17 6.21 4784621
2024-07-30 6.23 6.27 6.03 6.09 5624087
2024-07-31 6.09 6.33 5.96 5.98 6316361
2024-08-01 5.96 5.98 5.38 5.43 9329197
2024-08-02 5.17 5.24 5.03 5.05 7525596
2024-08-05 4.71 5.16 4.66 5.08 9457901
2024-08-06 5.30 5.31 5.05 5.14 5700688
2024-08-07 5.24 5.35 4.89 4.91 7383632
2024-08-08 5.03 5.31 5.02 5.20 7139367
2024-08-09 5.19 5.23 5.00 5.02 6239687
2024-08-12 5.07 5.11 4.93 5.01 4800960
2024-08-13 5.07 5.12 5.01 5.07 4180953
2024-08-14 5.12 5.18 4.96 4.96 4239757
2024-08-15 5.09 5.27 5.06 5.21 5397738
2024-08-16 5.19 5.34 5.11 5.15 4321783
2024-08-19 5.19 5.23 5.10 5.18 2796353
2024-08-20 5.20 5.20 5.04 5.05 3253771
2024-08-21 5.11 5.30 5.11 5.24 3455848
2024-08-22 5.25 5.29 4.97 4.98 6155921
2024-08-23 5.05 5.17 5.01 5.11 4719668
2024-08-26 5.16 5.25 5.10 5.21 4356673
2024-08-27 5.16 5.18 5.02 5.06 4506163
2024-08-28 5.07 5.09 4.94 4.94 5069325
2024-08-29 5.04 5.32 5.01 5.14 7237013
2024-08-30 5.16 5.21 4.98 5.00 5227978
2024-09-03 5.01 5.07 4.89 4.92 6769398
2024-09-04 4.90 5.07 4.86 4.88 4673328
2024-09-05 4.96 5.02 4.82 4.83 4879523
2024-09-06 4.84 4.86 4.70 4.77 5015113
2024-09-09 4.80 5.01 4.80 4.99 4835647
2024-09-10 5.02 5.16 4.86 5.15 3700265
2024-09-11 5.09 5.35 5.05 5.32 6581579
2024-09-12 5.28 5.39 5.13 5.35 4612837
2024-09-13 5.40 5.48 5.35 5.43 4239781
2024-09-16 5.40 5.41 5.27 5.32 3940761
2024-09-17 5.39 5.44 5.25 5.26 4150436
2024-09-18 5.20 5.50 5.14 5.20 5730495
2024-09-19 5.38 5.43 5.13 5.18 4971660
2024-09-20 5.24 5.24 5.10 5.16 9899164
2024-09-23 5.18 5.26 5.10 5.12 3567869
2024-09-24 5.16 5.25 5.10 5.15 4781332
2024-09-25 5.15 5.21 5.00 5.05 4892085
2024-09-26 5.17 5.22 5.05 5.11 5091700
2024-09-27 5.16 5.41 5.16 5.22 6785137
2024-09-30 5.20 5.22 5.00 5.03 6089115
2024-10-01 5.04 5.07 4.78 4.80 8969204
2024-10-02 5.69 6.32 5.19 6.14 70823149
2024-10-03 5.99 6.04 5.52 5.61 20840518
2024-10-04 5.78 6.13 5.70 5.95 18240520
2024-10-07 5.95 6.20 5.74 5.98 13419472
2024-10-08 5.95 6.00 5.61 5.67 9335623
2024-10-09 5.67 5.79 5.60 5.66 6457259
2024-10-10 5.55 5.56 5.35 5.49 7151391
2024-10-11 5.42 5.70 5.41 5.69 4561710
2024-10-14 5.68 5.69 5.51 5.54 6992930
2024-10-15 5.54 5.61 5.36 5.42 5557680
2024-10-16 5.50 5.63 5.44 5.55 5152802
2024-10-17 5.45 5.53 5.38 5.51 5357848
2024-10-18 5.55 5.76 5.52 5.61 6300038
2024-10-21 5.60 5.94 5.40 5.49 9921345
2024-10-22 5.50 6.26 5.44 6.18 25287871
2024-10-23 6.38 6.59 6.00 6.24 18828732
2024-10-24 6.40 6.47 5.93 6.04 16555721
2024-10-25 5.16 5.34 5.07 5.16 81265132
2024-10-28 5.27 5.37 5.20 5.27 20698956
2024-10-29 5.25 5.25 4.96 5.01 25443509
2024-10-30 4.99 5.06 4.93 4.99 12250285
2024-10-31 4.95 4.97 4.80 4.80 15549436
2024-11-01 4.90 4.99 4.80 4.87 12200108
2024-11-04 4.91 5.11 4.87 5.04 13784957
2024-11-05 5.04 5.12 4.94 5.10 13085413
2024-11-06 5.20 5.29 5.00 5.07 16138840
2024-11-07 4.94 5.15 4.87 5.10 17276975
2024-11-08 5.10 5.30 5.05 5.21 14270384
2024-11-11 5.38 6.28 5.34 6.27 40828849
2024-11-12 6.01 6.40 5.95 6.32 24746758
2024-11-13 6.28 6.30 5.78 5.90 19162151
2024-11-14 5.95 6.27 5.88 5.91 13369813
2024-11-15 5.88 5.90 5.58 5.73 13164810
2024-11-18 5.64 5.80 5.42 5.61 11739915
2024-11-19 5.58 6.33 5.58 6.33 20809822
2024-11-20 6.24 6.41 6.01 6.20 15725168
2024-11-21 6.20 7.08 6.10 6.80 31336966
2024-11-22 6.98 7.29 6.87 7.09 23924865
2024-11-25 7.33 8.43 7.23 8.20 41970505
2024-11-26 7.81 8.13 7.67 7.90 21516699
2024-11-27 8.03 8.62 7.84 8.00 19435441
2024-11-29 8.30 9.33 8.21 8.95 23550135
2024-12-02 9.30 9.32 7.81 8.11 38245891
2024-12-03 7.51 8.22 7.44 7.85 20553623
2024-12-04 7.85 8.48 7.70 8.11 14785467
2024-12-05 8.19 8.79 8.05 8.09 17963681
2024-12-06 8.32 8.89 8.06 8.84 17921561
2024-12-09 9.00 9.14 8.37 8.53 20064806
2024-12-10 8.50 8.87 8.38 8.54 13561744
2024-12-11 8.07 8.25 7.68 7.94 22544953
2024-12-12 7.85 7.87 7.57 7.63 12317383
2024-12-13 7.73 8.02 7.58 7.78 15531669
2024-12-16 7.85 8.27 7.40 7.98 24330850
2024-12-17 8.02 8.29 7.78 8.24 16226683
2024-12-18 8.19 9.08 7.81 7.94 34718703
2024-12-19 8.00 8.07 7.22 7.23 21058394
2024-12-20 7.12 8.09 7.04 7.69 27706945
2024-12-23 7.73 7.88 7.50 7.62 11966483
2024-12-24 7.62 8.45 7.43 8.26 16261106
2024-12-26 8.26 9.29 8.11 9.16 28297868
2024-12-27 9.03 9.15 8.61 8.93 14205223
2024-12-30 8.69 8.79 8.09 8.39 15912988
2024-12-31 8.44 8.57 8.03 8.13 11619088
2025-01-02 8.24 8.27 7.83 8.09 12454559
2025-01-03 8.21 9.82 8.10 9.77 29087847
2025-01-06 9.79 10.05 9.56 9.83 19151735
2025-01-07 10.10 10.72 9.81 10.27 26857654
2025-01-08 10.00 10.11 9.33 9.49 18302183
2025-01-10 8.98 9.22 8.64 8.74 19939543
2025-01-13 8.34 8.40 7.73 7.96 20088455
2025-01-14 8.23 8.44 7.76 7.86 11738562
2025-01-15 8.30 8.49 8.04 8.10 12795445
2025-01-16 8.19 8.59 8.04 8.37 12254544
2025-01-17 8.45 8.68 8.16 8.17 9891655
2025-01-21 8.36 9.19 8.27 9.06 13610281
2025-01-22 9.04 9.04 8.75 8.77 10807579
2025-01-23 8.58 8.71 8.40 8.67 9055020
2025-01-24 8.75 9.29 8.72 8.76 12537825
2025-01-27 8.50 8.73 8.10 8.23 13238811
2025-01-28 8.33 8.49 8.09 8.37 7473299
2025-01-29 8.35 8.54 8.12 8.33 6650688
2025-01-30 8.39 8.53 8.13 8.23 7157232
2025-01-31 8.34 8.77 8.19 8.26 11808982
2025-02-03 7.92 8.17 7.68 8.06 11799352
2025-02-04 8.03 8.25 7.93 8.02 9250934
2025-02-05 8.10 8.36 7.92 8.05 7533338
2025-02-06 8.15 8.30 7.75 7.86 9170025
2025-02-07 7.90 8.13 7.68 7.78 10094081
2025-02-10 7.79 8.12 7.62 7.83 18483698
2025-02-11 7.73 7.80 7.33 7.36 14194642
2025-02-12 7.28 7.51 7.21 7.33 9505895
2025-02-13 7.40 7.66 7.33 7.58 9783747
2025-02-14 7.60 7.91 7.56 7.83 14025948
2025-02-18 7.90 8.35 7.81 7.94 17338471
2025-02-19 7.94 7.97 7.55 7.59 12683470
2025-02-20 7.59 7.62 7.23 7.47 12649445
2025-02-21 7.57 7.64 6.96 6.98 13492716
2025-02-24 6.99 7.01 6.57 6.76 13879978
2025-02-25 6.66 6.83 6.37 6.50 16322744
2025-02-26 6.71 6.89 6.61 6.70 17476874
2025-02-27 7.09 7.20 6.56 6.75 19121236
2025-02-28 6.46 7.08 6.39 7.00 15996827
2025-03-03 7.05 7.17 6.36 6.46 13116840
2025-03-04 6.27 6.78 6.23 6.60 11107012
2025-03-05 6.66 6.79 6.51 6.79 9285604
2025-03-06 6.54 7.08 6.43 6.64 12141159
2025-03-07 6.51 6.66 6.31 6.62 9784318
2025-03-10 6.37 6.40 5.95 6.15 15546104
2025-03-11 6.09 6.24 5.88 6.03 11377323
2025-03-12 6.21 6.30 6.06 6.25 8561580

Explore More About JOBY

Coins representing dividend payouts and trends

JOBY Dividend History

Discover Joby Aviation 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

JOBY Stock Split History

Discover Joby Aviation 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

JOBY Historical Prices

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