RBLX Historical Prices

Summary

Key Stock Metrics

36.91

(August 12, 2024)

52-Week Low

150.59

(July 31, 2025)

52-Week High

150.59

(July 31, 2025)

All-Time High

128.71

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2021-03-10	64.50	74.83	60.50	69.50	97069337
2021-03-11	74.93	77.78	70.13	73.90	59629264
2021-03-12	72.47	72.96	69.11	69.70	19686065
2021-03-15	70.02	74.06	66.25	72.15	19607068
2021-03-16	73.73	78.00	73.18	77.00	30274438
2021-03-17	76.03	79.10	74.89	76.79	10054148
2021-03-18	76.00	77.00	66.80	67.30	9702962
2021-03-19	69.47	72.70	68.08	70.50	6776471
2021-03-22	71.81	72.49	69.54	70.00	4238528
2021-03-23	70.10	71.75	67.63	68.00	4456034
2021-03-24	69.97	70.00	64.01	64.50	5459952
2021-03-25	62.01	69.85	60.69	67.85	6283000
2021-03-26	67.89	71.20	64.77	70.97	4531240
2021-03-29	69.00	69.09	66.51	67.03	4351600
2021-03-30	66.98	66.99	64.48	65.17	3394512
2021-03-31	65.50	67.19	64.57	64.83	4094917
2021-04-01	66.80	69.67	65.90	67.34	4063114
2021-04-05	70.14	72.86	68.56	70.76	8609492
2021-04-06	71.24	72.39	70.76	71.32	3915520
2021-04-07	70.70	71.14	67.88	68.73	4424785
2021-04-08	69.47	71.49	68.84	70.76	4243968
2021-04-09	70.50	74.99	70.21	71.83	9245505
2021-04-12	71.82	77.00	71.51	75.00	8004144
2021-04-13	74.69	83.41	73.51	82.05	17893715
2021-04-14	79.11	80.57	74.05	75.35	14785807
2021-04-15	75.50	80.75	74.56	79.66	8841136
2021-04-16	78.00	79.36	75.12	75.85	5156233
2021-04-19	75.87	78.30	71.43	72.00	6637738
2021-04-20	71.50	71.74	67.30	69.24	8393632
2021-04-21	68.81	71.99	67.60	71.76	4525000
2021-04-22	71.50	73.79	69.10	69.85	3372234
2021-04-23	70.04	72.38	69.59	71.78	2732795
2021-04-26	72.00	75.92	71.31	74.90	4192712
2021-04-27	74.77	75.37	72.33	74.35	3200608
2021-04-28	74.77	76.93	73.64	75.64	3084329
2021-04-29	76.71	77.60	72.83	76.12	4374927
2021-04-30	74.81	76.99	73.91	74.55	2420156
2021-05-03	74.86	75.10	70.61	71.08	3212165
2021-05-04	71.00	71.69	67.66	69.62	5379943
2021-05-05	70.60	69.18	66.46	66.59	3206389
2021-05-06	66.50	67.00	63.83	65.06	6004217
2021-05-07	67.01	68.48	66.20	67.90	4808164
2021-05-10	68.84	69.29	64.00	64.00	8124100
2021-05-11	64.88	77.79	64.70	77.65	30994970
2021-05-12	74.21	76.00	71.09	75.53	20823946
2021-05-13	75.15	75.15	67.51	69.68	17769540
2021-05-14	71.20	73.43	69.25	70.95	7676329
2021-05-17	70.95	76.97	70.91	76.93	16797616
2021-05-18	76.70	77.59	73.48	74.99	11688162
2021-05-19	70.33	76.27	70.33	75.22	10886322
2021-05-20	75.72	76.91	73.01	76.33	10951045
2021-05-21	77.48	84.68	77.31	82.50	31672579
2021-05-24	82.60	89.64	82.50	89.23	23117657
2021-05-25	90.00	90.11	85.51	89.32	14314595
2021-05-26	89.95	95.00	88.75	89.71	17543517
2021-05-27	89.26	97.50	87.59	97.47	19850311
2021-05-28	96.85	98.95	92.53	93.77	13462640
2021-06-01	94.77	97.93	93.22	96.89	13632276
2021-06-02	96.88	103.29	95.39	99.86	16728850
2021-06-03	98.83	102.05	96.27	96.50	10907532
2021-06-04	100.68	103.87	98.52	99.57	14672010
2021-06-07	99.34	100.95	93.28	93.44	15214599
2021-06-08	93.61	94.23	88.89	91.41	14403904
2021-06-09	91.79	95.99	90.65	91.04	12739256
2021-06-10	91.20	91.82	86.83	91.00	12269169
2021-06-11	91.97	94.77	91.15	92.82	8673778
2021-06-14	93.26	93.26	87.57	87.80	11659473
2021-06-15	87.71	90.76	86.84	89.80	10831779
2021-06-16	82.88	86.42	79.88	82.59	43922822
2021-06-17	84.76	86.34	82.00	82.98	12307684
2021-06-18	82.97	83.40	80.08	81.14	11130600
2021-06-21	80.57	83.36	78.56	82.51	11289442
2021-06-22	83.07	83.86	80.50	82.44	10138599
2021-06-23	83.20	85.45	82.00	84.86	8015463
2021-06-24	83.50	87.70	83.36	87.34	8836199
2021-06-25	88.00	88.94	85.07	87.00	7594495
2021-06-28	86.99	94.39	86.99	93.04	14046525
2021-06-29	91.55	93.31	89.80	92.60	7806501
2021-06-30	92.56	92.90	89.91	89.98	4366868
2021-07-01	89.89	89.99	84.21	85.82	10307779
2021-07-02	87.16	87.24	84.89	86.20	5812368
2021-07-06	87.32	88.75	85.32	86.98	6301423
2021-07-07	87.85	89.35	85.65	86.40	6152961
2021-07-08	83.28	88.05	82.52	86.88	6729494
2021-07-09	87.29	87.30	85.12	86.26	3936738
2021-07-12	87.10	89.87	84.85	86.54	6761955
2021-07-13	86.34	86.45	83.15	84.02	9196177
2021-07-14	84.04	84.24	79.07	79.17	10466654
2021-07-15	79.06	80.29	75.59	77.28	10502395
2021-07-16	78.46	79.11	76.99	77.56	4641499
2021-07-19	75.85	79.98	74.78	79.24	5407203
2021-07-20	80.78	80.98	77.45	79.86	4816113
2021-07-21	79.66	80.57	78.48	79.91	4077333
2021-07-22	80.67	82.18	80.11	82.03	4362506
2021-07-23	82.32	83.25	80.35	81.83	3151347
2021-07-26	80.10	81.25	77.00	77.63	6524137
2021-07-27	77.63	78.28	71.96	76.19	12323752
2021-07-28	77.00	79.20	76.15	79.13	4977567
2021-07-29	79.15	79.19	76.73	76.85	3941159
2021-07-30	76.32	77.55	75.83	76.98	3262409
2021-08-02	77.00	79.00	76.11	78.31	3971314
2021-08-03	77.11	77.50	73.46	77.49	9686315
2021-08-04	77.04	81.93	76.55	81.65	9308878
2021-08-05	79.74	81.04	78.70	80.57	4354514
2021-08-06	79.92	82.48	77.65	77.92	4681577
2021-08-09	79.09	86.74	78.47	85.51	16103445
2021-08-10	85.44	85.67	83.10	85.08	8272858
2021-08-11	85.78	87.52	82.89	84.69	6531469
2021-08-12	84.04	84.71	81.21	82.65	3995602
2021-08-13	83.02	84.18	81.50	83.96	4218819
2021-08-16	83.70	84.19	79.14	79.57	13256293
2021-08-17	74.89	81.30	73.90	78.68	21772252
2021-08-18	79.22	84.40	79.00	83.46	13036262
2021-08-19	81.67	82.50	79.85	81.35	7561791
2021-08-20	81.13	84.56	81.13	82.77	5696759
2021-08-23	83.05	85.17	80.85	85.06	9943788
2021-08-24	85.24	89.95	85.09	89.26	12816914
2021-08-25	89.64	90.95	87.64	90.34	7444171
2021-08-26	88.65	90.38	85.75	85.81	5740928
2021-08-27	86.69	87.01	84.80	85.40	5235606
2021-08-30	84.60	84.80	80.00	81.87	9742783
2021-08-31	81.88	83.05	81.41	82.05	4759446
2021-09-01	81.05	85.33	80.91	84.45	4600470
2021-09-02	85.44	86.74	83.70	84.60	3733001
2021-09-03	83.20	84.04	81.58	82.87	5456037
2021-09-07	83.82	85.29	82.45	84.97	5915717
2021-09-08	84.12	84.85	81.91	83.51	4387134
2021-09-09	81.66	87.74	81.66	86.35	10906889
2021-09-10	86.75	90.43	84.67	87.88	17465966
2021-09-13	87.47	88.88	84.25	84.65	7188131
2021-09-14	83.16	85.13	81.69	82.33	7644005
2021-09-15	80.87	82.60	78.77	82.15	7501181
2021-09-16	82.13	83.35	81.04	81.42	5055022
2021-09-17	81.19	81.43	79.05	80.81	5935953
2021-09-20	78.15	79.94	76.77	77.77	5663091
2021-09-21	78.38	79.17	77.11	78.85	5328058
2021-09-22	79.29	81.50	78.91	81.18	7988968
2021-09-23	81.50	83.25	80.95	82.28	4262593
2021-09-24	82.10	84.50	82.00	83.22	4962244
2021-09-27	83.18	83.30	78.66	79.99	8049765
2021-09-28	79.05	79.58	77.00	77.05	6492553
2021-09-29	77.32	79.07	76.26	76.31	5488530
2021-09-30	76.66	76.77	74.05	75.55	6932365
2021-10-01	75.99	75.99	73.48	75.59	3896045
2021-10-04	75.38	78.21	74.50	77.80	7651493
2021-10-05	76.15	76.34	72.32	72.57	16184264
2021-10-06	72.06	74.40	71.10	73.70	6988883
2021-10-07	74.10	76.40	73.02	74.80	6987236
2021-10-08	75.10	75.20	70.19	70.44	11768836
2021-10-11	70.63	71.85	69.77	70.22	5036665
2021-10-12	70.60	72.00	70.20	71.90	4368475
2021-10-13	72.34	75.07	72.20	74.78	5112160
2021-10-14	75.52	75.84	74.23	74.35	4544828
2021-10-15	74.92	77.21	74.10	76.58	5094843
2021-10-18	77.46	78.37	76.23	77.80	3796064
2021-10-19	78.26	79.42	78.20	79.17	3666724
2021-10-20	79.40	80.17	78.40	78.58	3565231
2021-10-21	78.09	83.77	77.01	83.19	10928392
2021-10-22	81.85	84.78	80.71	83.98	5746356
2021-10-25	81.52	85.13	81.28	83.21	5674211
2021-10-26	81.19	84.75	80.83	80.89	6833148
2021-10-27	81.33	82.95	80.46	80.68	3668361
2021-10-28	80.92	83.50	79.11	82.75	6320993
2021-10-29	82.89	86.15	82.07	84.02	8722291
2021-11-01	83.95	84.09	80.57	81.14	6274173
2021-11-02	81.20	81.94	79.39	79.59	4551341
2021-11-03	79.86	80.59	78.02	78.36	4730930
2021-11-04	79.23	82.64	78.85	82.53	6702186
2021-11-05	82.05	82.08	77.05	77.99	6717051
2021-11-08	79.02	79.02	76.83	77.00	16708390
2021-11-09	99.60	109.97	94.38	109.52	93507274
2021-11-10	103.98	104.46	93.02	95.26	43838078
2021-11-11	96.26	100.41	93.03	98.12	27837122
2021-11-12	97.32	107.97	96.85	107.58	36418615
2021-11-15	108.44	110.35	103.82	108.06	24749547
2021-11-16	107.01	120.83	104.20	116.18	53305851
2021-11-17	117.10	125.88	116.55	124.70	44293253
2021-11-18	129.28	138.77	120.81	126.12	59193271
2021-11-19	129.87	138.20	128.54	134.72	38313168
2021-11-22	140.74	141.60	117.32	120.22	57760180
2021-11-23	119.87	121.29	113.33	114.87	25930899
2021-11-24	116.68	126.00	115.81	124.23	28221157
2021-11-26	129.50	131.00	120.24	122.65	11288374
2021-11-29	125.14	129.90	121.05	129.36	17702960
2021-11-30	128.53	137.71	124.97	126.10	37000914
2021-12-01	128.14	130.74	111.00	113.41	35067823
2021-12-02	114.28	119.91	113.22	116.92	18703650
2021-12-03	117.89	120.84	109.36	113.79	15529194
2021-12-06	108.52	114.27	104.21	113.25	15186939
2021-12-07	118.36	120.16	115.10	115.99	14766613
2021-12-08	116.04	125.50	113.85	124.78	18413298
2021-12-09	123.74	125.99	115.35	116.30	13753636
2021-12-10	117.54	121.80	113.57	115.89	11778202
2021-12-13	115.68	115.80	107.37	111.77	13091413
2021-12-14	108.73	110.70	105.35	107.67	10989120
2021-12-15	98.01	99.75	93.52	97.95	43177333
2021-12-16	101.85	102.32	93.27	95.21	17835729
2021-12-17	95.99	103.50	93.80	102.40	20705613
2021-12-20	97.18	101.06	96.59	98.69	12550641
2021-12-21	99.93	103.38	97.00	102.59	10005077
2021-12-22	102.28	106.98	101.54	102.77	12469741
2021-12-23	102.36	103.22	98.08	101.82	9023851
2021-12-27	101.60	108.78	101.60	105.01	16094490
2021-12-28	104.79	106.69	97.92	98.74	16707128
2021-12-29	98.70	99.54	94.28	97.34	10005068
2021-12-30	96.40	101.35	95.66	100.53	10013271
2021-12-31	100.75	104.68	100.65	103.16	16934913
2022-01-03	101.91	103.79	97.62	98.81	16997968
2022-01-04	99.02	99.25	91.77	95.15	23034638
2022-01-05	93.52	95.83	88.06	88.54	15509968
2022-01-06	87.99	92.08	84.69	89.20	17213267
2022-01-07	86.38	88.69	82.58	84.37	25003554
2022-01-10	83.69	85.60	79.02	85.52	19182078
2022-01-11	84.83	90.09	84.25	89.04	13972209
2022-01-12	90.31	90.31	86.70	89.06	14057919
2022-01-13	89.55	89.59	80.11	80.18	20964282
2022-01-14	79.35	81.74	77.42	79.05	18642211
2022-01-18	80.44	82.45	76.76	77.21	23993423
2022-01-19	78.24	80.11	75.17	76.16	16892608
2022-01-20	77.66	80.91	75.08	75.39	16838330
2022-01-21	74.19	74.92	68.33	68.93	26043657
2022-01-24	65.41	71.32	60.58	70.74	33344257
2022-01-25	67.96	69.95	64.66	65.29	20959504
2022-01-26	68.10	70.13	61.19	63.02	25741935
2022-01-27	63.99	64.53	56.77	57.06	33439617
2022-01-28	57.36	59.90	53.63	58.18	30682156
2022-01-31	60.66	66.38	60.04	65.86	27942867
2022-02-01	66.31	69.25	63.30	67.75	33738242
2022-02-02	67.33	68.76	64.18	66.17	17257870
2022-02-03	62.30	64.97	59.63	60.67	32647578
2022-02-04	61.67	64.30	59.91	63.74	16078300
2022-02-07	63.95	66.95	62.55	63.06	17694059
2022-02-08	62.62	64.70	60.91	64.43	13816220
2022-02-09	65.46	71.42	64.66	70.48	27292460
2022-02-10	68.25	73.39	67.10	69.92	28605720
2022-02-11	68.97	72.21	65.75	66.81	21780368
2022-02-14	68.21	71.82	66.80	68.32	26296089
2022-02-15	69.06	73.71	66.34	73.30	50879509
2022-02-16	56.08	59.00	53.08	53.87	94625783
2022-02-17	55.14	56.90	53.56	54.49	53402179
2022-02-18	54.40	54.41	48.13	49.72	51159636
2022-02-22	48.23	49.07	45.72	48.21	38780291
2022-02-23	47.60	48.85	45.64	45.68	20266904
2022-02-24	43.10	50.50	43.10	50.10	31971764
2022-02-25	49.57	50.20	47.25	50.05	21783622
2022-02-28	50.69	52.70	48.22	51.57	20385428
2022-03-01	51.84	52.43	49.82	50.22	16097886
2022-03-02	49.90	50.07	46.43	48.45	20016899
2022-03-03	48.52	48.52	45.00	45.24	18977351
2022-03-04	46.03	46.10	41.95	42.29	19406550
2022-03-07	43.17	44.06	41.15	41.30	17648156
2022-03-08	40.88	43.37	39.51	41.91	17363064
2022-03-09	42.77	45.75	42.01	44.38	18344846
2022-03-10	43.69	43.69	39.74	41.47	23528813
2022-03-11	42.40	42.98	39.20	39.24	15212711
2022-03-14	38.06	39.42	36.33	36.68	23358320
2022-03-15	36.17	38.62	36.04	37.87	23447224
2022-03-16	38.57	41.79	38.46	41.51	21427058
2022-03-17	40.15	46.56	40.01	46.35	31971464
2022-03-18	45.89	50.24	45.61	49.62	33933311
2022-03-21	49.01	49.34	45.51	46.62	22342016
2022-03-22	46.44	51.61	46.21	50.51	25528310
2022-03-23	49.62	53.00	48.15	50.71	21607012
2022-03-24	50.25	50.81	47.23	50.79	17030662
2022-03-25	50.31	50.36	46.15	47.07	21109918
2022-03-28	47.67	49.29	46.12	48.40	18599844
2022-03-29	49.00	51.53	48.00	50.92	20011181
2022-03-30	50.09	52.52	47.81	48.12	20246975
2022-03-31	48.47	48.55	46.11	46.24	13789479
2022-04-01	46.97	47.29	44.70	46.02	15782232
2022-04-04	46.81	50.72	46.41	50.02	17888678
2022-04-05	49.70	50.67	47.60	49.03	16789591
2022-04-06	48.02	48.02	44.63	45.89	18574240
2022-04-07	46.42	47.97	42.55	44.73	29139044
2022-04-08	43.82	45.44	42.77	43.10	18296496
2022-04-11	42.48	44.70	40.86	44.02	17180306
2022-04-12	44.61	46.79	42.80	43.00	18299041
2022-04-13	43.34	45.93	42.16	44.97	17132475
2022-04-14	44.53	44.82	42.34	42.36	13482289
2022-04-18	41.90	41.94	39.27	40.85	19366053
2022-04-19	39.28	42.87	38.65	42.00	20957474
2022-04-20	40.54	40.76	36.05	36.75	37932116
2022-04-21	37.28	37.55	34.34	34.61	22536665
2022-04-22	35.00	35.83	33.54	34.35	18453307
2022-04-25	33.99	35.13	33.67	34.61	20815423
2022-04-26	34.25	34.35	31.62	31.76	24176745
2022-04-27	30.64	31.93	29.90	30.36	27858309
2022-04-28	30.83	32.67	29.52	32.11	24731976
2022-04-29	31.75	33.53	30.61	30.65	19191043
2022-05-02	30.28	32.75	30.00	32.68	17154990
2022-05-03	32.09	33.84	31.80	33.10	16264543
2022-05-04	32.79	35.06	30.77	34.88	20852356
2022-05-05	34.19	34.19	29.93	30.44	21665794
2022-05-06	30.91	31.00	27.33	27.81	30794878
2022-05-09	27.15	27.49	24.39	24.61	28258413
2022-05-10	25.10	25.67	21.65	23.19	53591438
2022-05-11	21.92	28.37	21.89	23.97	105794314
2022-05-12	23.35	31.11	22.61	28.58	95005386
2022-05-13	30.36	33.19	29.87	32.97	57201830
2022-05-16	32.23	36.43	31.43	32.14	68469918
2022-05-17	32.88	34.08	29.89	31.94	48152301
2022-05-18	31.65	34.66	30.93	32.55	42974680
2022-05-19	33.00	35.69	31.57	34.35	45346770
2022-05-20	34.50	35.21	29.50	31.60	42991871
2022-05-23	31.00	32.09	29.67	30.06	30376005
2022-05-24	29.08	29.08	26.31	27.07	35394281
2022-05-25	27.46	29.37	27.42	28.93	28427996
2022-05-26	28.27	30.83	27.89	30.59	19608149
2022-05-27	31.00	31.99	29.89	31.81	22641472
2022-05-31	32.56	33.37	29.45	29.94	44581330
2022-06-01	29.84	31.13	28.19	28.94	23093057
2022-06-02	29.03	33.90	28.96	33.48	31369835
2022-06-03	32.39	32.39	29.86	30.00	24899823
2022-06-06	30.95	31.77	29.77	31.16	19262027
2022-06-07	30.96	32.02	30.09	31.44	17808838
2022-06-08	31.93	34.25	31.68	32.83	26455401
2022-06-09	32.46	32.74	30.47	30.50	18206517
2022-06-10	29.11	29.92	27.67	27.76	25149740
2022-06-13	26.11	26.72	25.15	26.46	26198779
2022-06-14	26.97	26.97	25.18	26.12	18507536
2022-06-15	25.81	29.29	25.36	28.90	39872539
2022-06-16	27.21	27.64	23.88	24.69	37915068
2022-06-17	24.74	27.27	24.57	26.87	27819745
2022-06-21	27.57	29.98	27.40	29.64	27383305
2022-06-22	28.82	31.94	28.76	31.12	32867549
2022-06-23	31.38	34.68	30.50	34.48	39179466
2022-06-24	35.07	36.89	34.73	36.42	68215850
2022-06-27	36.00	36.04	33.78	35.93	29741399
2022-06-28	35.70	37.48	34.06	34.49	23965040
2022-06-29	34.21	35.01	33.34	34.02	20325671
2022-06-30	34.00	34.05	31.83	32.86	29942306
2022-07-01	34.06	36.00	33.96	35.07	32754569
2022-07-05	34.55	40.35	33.90	39.99	59636942
2022-07-06	39.06	40.00	37.41	37.95	33629367
2022-07-07	37.95	39.81	37.78	39.52	31467327
2022-07-08	38.97	44.50	38.53	41.25	64027685
2022-07-11	39.95	40.35	37.48	38.41	30366255
2022-07-12	39.03	40.46	37.04	38.22	33116547
2022-07-13	36.96	37.74	35.78	37.08	31184015
2022-07-14	37.80	38.83	36.70	37.49	26820378
2022-07-15	38.41	40.24	37.35	39.77	28323429
2022-07-18	40.43	41.44	39.15	39.75	27096272
2022-07-19	39.90	40.08	38.16	39.85	20644031
2022-07-20	40.02	42.36	39.95	40.76	28015723
2022-07-21	40.55	42.45	40.29	41.92	21827203
2022-07-22	41.93	42.74	38.91	39.40	22493752
2022-07-25	38.85	40.19	37.74	39.84	17454590
2022-07-26	39.44	39.54	37.86	39.00	15668548
2022-07-27	40.10	42.72	39.39	41.95	21235666
2022-07-28	41.68	42.99	40.16	42.98	17714885
2022-07-29	42.98	43.80	41.67	42.93	16524696
2022-08-01	42.37	45.83	41.68	45.24	24181328
2022-08-02	44.51	47.20	44.25	45.29	20201264
2022-08-03	45.90	47.51	45.70	47.00	14989402
2022-08-04	46.86	48.24	46.52	47.96	14672982
2022-08-05	46.98	49.91	46.41	49.24	21143718
2022-08-08	48.13	50.90	48.02	48.90	21346300
2022-08-09	47.98	49.71	46.72	47.35	33978840
2022-08-10	44.90	48.36	42.71	48.01	64849657
2022-08-11	49.00	53.88	48.60	49.56	51720002
2022-08-12	50.00	51.44	48.38	51.15	24482419
2022-08-15	50.47	52.15	48.73	48.96	17188128
2022-08-16	48.53	48.59	45.70	47.76	26088511
2022-08-17	47.19	47.95	45.17	46.10	20183902
2022-08-18	45.81	45.83	44.28	45.09	15175368
2022-08-19	44.56	44.58	41.94	42.68	15983733
2022-08-22	41.84	43.50	41.23	41.50	14859625
2022-08-23	41.73	42.64	40.91	41.07	14042277
2022-08-24	41.29	42.65	41.18	41.18	11232955
2022-08-25	41.62	42.26	40.14	41.47	12204545
2022-08-26	42.65	42.98	39.43	39.56	16646044
2022-08-29	38.64	39.98	37.79	39.22	14127172
2022-08-30	40.19	40.68	38.22	39.03	13348370
2022-08-31	39.95	40.79	38.71	39.11	11533970
2022-09-01	38.58	38.78	36.56	38.51	14721090
2022-09-02	39.01	39.37	37.52	37.94	12155746
2022-09-06	37.57	38.14	35.65	37.91	16687166
2022-09-07	37.73	39.95	37.52	39.94	14116247
2022-09-08	39.23	41.88	39.06	41.86	16315741
2022-09-09	42.79	45.77	42.66	45.53	23413854
2022-09-12	44.33	46.59	44.03	46.57	18639562
2022-09-13	44.00	45.21	43.23	43.87	16857596
2022-09-14	43.45	45.92	42.54	45.07	18469706
2022-09-15	44.46	47.05	42.01	43.50	32722085
2022-09-16	41.92	41.92	38.81	39.50	50198189
2022-09-19	38.96	39.04	36.84	37.11	17794497
2022-09-20	36.85	37.59	36.26	36.41	15256032
2022-09-21	36.66	37.77	35.77	35.81	15884743
2022-09-22	35.44	36.14	34.90	35.26	14895468
2022-09-23	34.55	35.58	33.57	35.54	15492525
2022-09-26	36.28	37.95	35.48	35.55	25436727
2022-09-27	36.66	38.08	36.03	36.59	21989586
2022-09-28	36.93	38.59	36.56	38.04	15877094
2022-09-29	37.26	37.41	35.31	35.38	14156558
2022-09-30	34.98	36.81	34.81	35.84	12784202
2022-10-03	34.89	36.67	33.61	36.41	21712960
2022-10-04	37.75	39.15	37.36	38.68	18831978
2022-10-05	37.96	38.49	36.76	38.00	14085158
2022-10-06	38.40	39.81	37.57	39.15	15304509
2022-10-07	37.95	38.06	34.42	34.82	20549588
2022-10-10	34.71	35.89	33.91	35.40	12815108
2022-10-11	33.70	35.60	33.20	34.56	21176513
2022-10-12	34.45	37.70	34.45	37.19	24981208
2022-10-13	35.42	38.11	34.11	37.92	28731617
2022-10-14	38.70	39.19	35.48	35.56	14757202
2022-10-17	41.20	43.66	40.51	42.61	71230966
2022-10-18	43.03	44.30	42.31	43.38	34742046
2022-10-19	42.09	43.15	41.10	41.44	16168319
2022-10-20	41.24	43.32	41.24	42.57	16379014
2022-10-21	41.51	43.39	40.91	42.81	16932926
2022-10-24	41.80	42.30	40.41	41.85	11460622
2022-10-25	43.54	45.85	43.21	45.71	19444416
2022-10-26	45.82	47.67	45.27	45.50	17144149
2022-10-27	45.55	46.90	44.73	46.50	11431893
2022-10-28	46.17	46.73	45.22	45.78	9221346
2022-10-31	45.48	45.90	43.97	44.74	10325524
2022-11-01	45.51	46.94	44.25	44.31	8403625
2022-11-02	44.08	45.55	42.71	42.87	10590974
2022-11-03	42.10	45.83	42.07	43.30	13460837
2022-11-04	45.07	45.59	39.55	40.58	16634948
2022-11-07	39.96	40.54	37.85	39.82	16341476
2022-11-08	39.64	40.95	38.70	39.14	15155605
2022-11-09	35.31	36.75	30.68	30.92	46247328
2022-11-10	33.33	33.80	31.28	33.73	25224503
2022-11-11	34.00	36.90	33.06	36.74	21854516
2022-11-14	36.15	36.93	34.84	35.60	13073066
2022-11-15	37.34	38.68	36.37	36.73	16314297
2022-11-16	36.07	36.20	34.31	34.41	13179259
2022-11-17	33.37	33.45	31.91	32.53	14114142
2022-11-18	33.08	33.13	31.08	31.72	11037065
2022-11-21	31.37	31.48	29.46	30.77	16315471
2022-11-22	30.61	31.12	29.72	30.84	11601471
2022-11-23	31.22	32.19	31.16	32.00	11847939
2022-11-25	31.50	31.93	31.29	31.76	4046846
2022-11-28	31.31	31.72	30.81	30.88	12434623
2022-11-29	31.45	31.59	29.67	29.83	11417456
2022-11-30	29.84	31.83	29.81	31.77	15477444
2022-12-01	32.13	33.58	31.53	33.39	15946081
2022-12-02	31.83	34.02	31.71	33.99	15831103
2022-12-05	33.69	34.69	31.13	31.24	11567478
2022-12-06	31.37	31.59	30.29	30.65	10188277
2022-12-07	30.47	31.04	30.14	30.77	8244912
2022-12-08	30.91	31.99	30.05	31.93	8847316
2022-12-09	31.85	32.51	31.44	31.65	7860222
2022-12-12	31.84	33.61	31.65	33.32	13501403
2022-12-13	35.00	35.37	31.27	32.25	16276780
2022-12-14	32.10	33.75	31.78	33.13	13499461
2022-12-15	29.35	29.80	26.86	27.91	40121050
2022-12-16	27.60	27.89	26.60	27.62	21720619
2022-12-19	27.59	27.64	26.23	27.19	13155620
2022-12-20	27.01	28.21	26.80	27.58	11905702
2022-12-21	27.04	28.39	26.78	28.09	12504950
2022-12-22	27.61	27.89	25.70	26.43	12842852
2022-12-23	26.31	26.78	25.32	26.75	10774518
2022-12-27	26.22	26.73	25.46	26.33	11083976
2022-12-28	26.17	26.58	25.60	26.16	9948867
2022-12-29	26.61	27.44	26.19	27.09	11301244
2022-12-30	26.46	28.54	26.46	28.46	15884706
2023-01-03	28.91	29.62	27.24	27.85	13439424
2023-01-04	28.59	29.05	27.76	29.04	11799114
2023-01-05	28.84	30.10	28.50	29.98	13696498
2023-01-06	30.21	30.68	28.78	28.88	14444436
2023-01-09	29.41	31.33	29.41	30.77	18246738
2023-01-10	30.41	32.03	30.39	32.01	10156890
2023-01-11	33.00	33.50	32.24	32.90	12662640
2023-01-12	32.90	33.25	32.07	33.18	10674843
2023-01-13	32.77	33.43	32.59	33.21	10184828
2023-01-17	38.07	38.30	36.01	37.12	33311160
2023-01-18	37.19	37.35	35.41	35.76	17099884
2023-01-19	33.00	34.12	32.74	33.41	20781201
2023-01-20	33.68	35.62	33.29	35.38	14017116
2023-01-23	35.50	36.75	35.10	36.51	9872473
2023-01-24	38.22	38.22	30.69	35.59	5685816
2023-01-25	34.45	35.95	33.88	35.70	9114067
2023-01-26	37.31	37.78	35.20	35.97	9882669
2023-01-27	35.79	38.14	35.79	37.75	13095435
2023-01-30	36.75	37.16	35.35	35.53	8977736
2023-01-31	35.96	37.29	35.74	37.21	9242881
2023-02-01	37.08	38.65	36.71	38.24	11213141
2023-02-02	39.67	41.58	39.37	40.48	17277893
2023-02-03	38.32	40.30	37.91	38.54	14357266
2023-02-06	37.70	39.35	37.66	38.99	7781452
2023-02-07	38.86	39.00	37.42	38.67	8935340
2023-02-08	38.46	39.63	37.47	37.51	8696152
2023-02-09	38.33	38.97	36.38	36.40	10531683
2023-02-10	35.10	35.91	34.57	34.82	10077634
2023-02-13	34.61	35.23	34.22	34.43	8016583
2023-02-14	34.31	35.77	33.68	35.67	11224488
2023-02-15	42.07	45.34	41.90	45.08	50472181
2023-02-16	44.29	46.05	43.38	43.58	22342485
2023-02-17	42.71	42.71	40.61	40.88	22918144
2023-02-21	39.31	40.03	37.44	37.56	16504324
2023-02-22	37.82	38.15	36.73	37.55	12573355
2023-02-23	37.84	37.95	35.82	37.38	11424294
2023-02-24	36.55	37.07	35.86	36.96	10343358
2023-02-27	37.19	37.60	36.39	36.65	9384812
2023-02-28	36.48	37.43	36.34	36.64	10020257
2023-03-01	37.27	37.70	36.51	37.48	9360294
2023-03-02	37.02	39.28	36.77	39.23	13841005
2023-03-03	39.56	41.94	39.56	41.37	16508523
2023-03-06	41.62	42.12	40.55	40.57	8580144
2023-03-07	40.56	42.19	40.33	41.57	12693516
2023-03-08	41.21	42.00	40.69	41.35	7274025
2023-03-09	41.46	42.65	39.76	39.94	8050255
2023-03-10	41.58	41.58	39.15	40.05	13852327
2023-03-13	38.94	42.05	38.81	41.41	15779921
2023-03-14	42.30	43.73	42.14	43.19	15495265
2023-03-15	42.72	43.10	40.81	42.72	16993092
2023-03-16	43.06	45.38	42.40	45.33	13419680
2023-03-17	45.35	45.47	43.53	43.69	13615267
2023-03-20	43.37	43.93	42.26	43.36	8261255
2023-03-21	43.58	45.49	43.58	44.74	8229468
2023-03-22	44.81	44.95	42.81	42.85	7304271
2023-03-23	43.62	44.00	41.11	42.07	11859887
2023-03-24	44.28	44.84	42.89	43.43	14549598
2023-03-27	43.70	44.44	42.24	42.27	6444918
2023-03-28	42.00	42.58	41.46	41.85	6145923
2023-03-29	42.51	43.35	41.99	43.01	7406040
2023-03-30	43.64	44.09	42.70	43.11	7363071
2023-03-31	43.17	45.11	42.78	44.98	7965897
2023-04-03	44.45	46.50	44.27	46.42	11268457
2023-04-04	46.73	47.65	45.66	46.29	14233754
2023-04-05	45.52	46.06	44.33	45.39	8102534
2023-04-06	44.86	46.41	44.42	46.20	7228581
2023-04-10	45.33	46.48	44.44	46.43	9889644
2023-04-11	46.66	46.99	45.57	46.06	6452253
2023-04-12	47.05	47.65	45.07	45.20	8812542
2023-04-13	45.77	46.90	45.57	45.70	7538419
2023-04-14	45.40	46.12	44.94	45.70	5824683
2023-04-17	40.04	41.00	39.10	40.21	33375299
2023-04-18	40.51	41.09	39.89	40.81	11294597
2023-04-19	40.40	41.58	40.02	41.09	8712275
2023-04-20	40.50	41.99	40.48	41.31	9667609
2023-04-21	41.20	41.81	40.62	40.70	7482025
2023-04-24	40.39	40.79	38.51	39.06	11190845
2023-04-25	38.61	38.97	37.44	37.57	8867590
2023-04-26	38.00	38.03	35.49	35.76	10959514
2023-04-27	36.28	36.36	35.16	35.54	8534764
2023-04-28	35.05	35.74	34.52	35.60	6750192
2023-05-01	35.51	36.51	35.33	36.00	6996560
2023-05-02	35.79	35.79	34.38	34.45	7173397
2023-05-03	34.55	35.31	34.10	34.23	6598748
2023-05-04	34.28	34.61	33.70	34.48	6307959
2023-05-05	35.14	35.23	34.51	35.05	5396044
2023-05-08	36.14	37.07	35.76	36.28	9509318
2023-05-09	35.72	36.77	35.70	36.19	12307907
2023-05-10	37.33	39.77	36.11	38.87	26827909
2023-05-11	40.52	41.62	39.55	39.88	14781225
2023-05-12	39.41	40.23	38.58	39.36	8571417
2023-05-15	39.17	39.17	37.95	38.97	7637609
2023-05-16	38.90	39.67	38.14	39.25	6918088
2023-05-17	39.89	42.18	39.66	41.83	12554973
2023-05-18	41.97	42.68	41.39	42.07	8249574
2023-05-19	40.98	41.04	39.22	40.01	10977255
2023-05-22	40.38	40.66	39.23	39.49	9733088
2023-05-23	39.17	40.92	39.17	39.66	7681010
2023-05-24	38.76	40.62	38.66	40.51	6601889
2023-05-25	40.79	40.88	39.03	39.51	5852087
2023-05-26	39.40	40.50	39.38	40.12	4402852
2023-05-30	40.38	40.95	39.30	39.59	6908614
2023-05-31	39.34	42.00	39.25	41.86	12351548
2023-06-01	41.62	42.90	41.30	42.13	6743804
2023-06-02	42.31	42.99	40.26	40.34	9297676
2023-06-05	40.27	41.14	39.50	40.34	6519687
2023-06-06	40.70	41.63	40.60	41.33	7236194
2023-06-07	40.18	40.98	38.35	38.64	9867666
2023-06-08	38.19	38.91	37.62	38.87	6356336
2023-06-09	39.13	40.08	38.40	38.69	5976237
2023-06-12	38.82	39.37	38.22	38.95	6839499
2023-06-13	40.22	40.49	38.76	40.28	10229769
2023-06-14	40.00	40.08	38.88	39.91	8265060
2023-06-15	39.69	40.89	39.23	40.63	7161665
2023-06-16	40.88	42.86	40.74	41.80	15379576
2023-06-20	41.00	42.34	40.52	41.77	9373583
2023-06-21	41.60	41.77	38.01	38.60	14068391
2023-06-22	38.48	39.37	37.79	39.14	8185373
2023-06-23	38.45	38.73	37.19	37.85	8111171
2023-06-26	37.63	39.43	37.59	39.21	8859876
2023-06-27	39.80	42.18	39.47	41.82	11998899
2023-06-28	41.80	42.99	39.86	40.02	12262071
2023-06-29	40.00	40.20	38.72	38.74	9838104
2023-06-30	39.88	41.39	39.78	40.30	11256666
2023-07-03	40.32	42.18	40.20	42.10	5251724
2023-07-05	41.37	42.18	40.10	41.72	10499446
2023-07-06	40.91	41.40	39.66	39.98	7297121
2023-07-07	40.17	42.29	40.07	41.15	10180905
2023-07-10	41.00	41.80	40.13	41.63	6352081
2023-07-11	41.95	45.15	41.36	43.64	17043830
2023-07-12	44.05	44.05	42.27	43.46	14750545
2023-07-13	44.00	44.76	43.29	44.30	10283469
2023-07-14	44.37	45.09	42.45	43.00	9923079
2023-07-17	43.00	44.59	41.82	44.46	6881942
2023-07-18	45.62	45.81	44.01	45.54	10351909
2023-07-19	45.98	46.25	44.39	44.86	9039975
2023-07-20	43.85	44.25	40.78	41.04	10426971
2023-07-21	41.38	41.92	40.45	40.57	7533813
2023-07-24	40.57	40.57	39.13	39.55	7512532
2023-07-25	39.57	40.28	39.57	39.66	4664610
2023-07-26	39.61	40.23	39.21	39.95	4245675
2023-07-27	40.89	40.93	37.61	37.91	9218611
2023-07-28	38.70	39.56	38.25	38.93	7081039
2023-07-31	39.12	39.50	38.71	39.25	7290084
2023-08-01	38.90	39.49	38.20	39.43	5381502
2023-08-02	38.39	38.39	36.60	37.63	9953949
2023-08-03	37.45	37.47	36.62	36.68	7959839
2023-08-04	38.00	38.70	37.36	37.48	7470874
2023-08-07	37.57	37.70	36.70	37.60	5527293
2023-08-08	37.25	38.08	37.08	37.74	13082133
2023-08-09	32.44	32.52	29.07	29.46	57181596
2023-08-10	30.06	31.17	30.00	30.61	23008080
2023-08-11	30.12	30.30	29.64	29.83	13476294
2023-08-14	29.52	30.61	29.35	30.54	12842054
2023-08-15	30.17	30.38	29.76	29.77	8075973
2023-08-16	29.53	30.08	29.16	29.24	8396460
2023-08-17	29.11	29.12	27.75	27.85	16019854
2023-08-18	27.54	28.28	27.41	27.51	8922508
2023-08-21	27.54	27.78	26.88	26.96	11922092
2023-08-22	26.94	27.13	26.60	26.62	9324928
2023-08-23	26.49	26.72	26.25	26.42	11129475
2023-08-24	26.50	26.94	26.24	26.55	9558204
2023-08-25	26.74	27.07	26.29	26.81	6730353
2023-08-28	27.13	27.22	26.84	27.10	5891096
2023-08-29	27.10	28.16	26.90	27.76	7218915
2023-08-30	27.82	28.40	27.52	28.18	7740476
2023-08-31	28.40	28.60	27.97	28.29	7757373
2023-09-01	28.62	29.32	28.32	28.44	9283842
2023-09-05	28.25	29.14	28.16	29.13	7976684
2023-09-06	28.95	29.35	28.37	29.09	8241398
2023-09-07	28.53	28.85	28.11	28.79	6489111
2023-09-08	28.95	29.31	28.42	29.01	10802793
2023-09-11	29.21	29.21	28.53	28.55	8200331
2023-09-12	28.40	29.58	28.38	29.21	8515516
2023-09-13	27.61	27.98	26.64	27.74	24008767
2023-09-14	27.94	28.40	27.65	27.75	11438953
2023-09-15	27.98	28.55	27.67	27.91	20289140
2023-09-18	27.73	27.95	27.23	27.61	9491257
2023-09-19	27.59	27.59	26.12	26.96	14646194
2023-09-20	27.22	27.29	26.20	26.25	7819474
2023-09-21	25.96	25.99	25.15	25.31	12371135
2023-09-22	25.42	25.77	25.18	25.39	7105849
2023-09-25	25.24	26.20	24.88	26.14	8665505
2023-09-26	26.00	27.03	25.98	27.01	9262640
2023-09-27	27.17	27.72	26.78	27.39	12076743
2023-09-28	27.23	28.25	27.11	27.83	7659638
2023-09-29	28.28	29.09	28.28	28.96	11191754
2023-10-02	28.97	29.62	28.47	28.68	10985059
2023-10-03	28.29	28.95	28.20	28.42	6777324
2023-10-04	28.54	29.62	27.90	29.59	10800366
2023-10-05	29.96	30.21	29.08	29.82	11835346
2023-10-06	29.40	30.61	29.34	30.46	10213626
2023-10-09	29.79	30.48	29.63	30.21	6910708
2023-10-10	30.33	31.18	30.33	30.91	6027282
2023-10-11	31.08	31.92	31.05	31.76	7434079
2023-10-12	31.87	31.96	31.35	31.63	6984641
2023-10-13	31.46	31.92	30.42	30.51	9612544
2023-10-16	30.55	30.86	29.85	30.41	10329208
2023-10-17	30.07	31.21	30.00	31.00	8933800
2023-10-18	30.64	30.81	30.00	30.19	6356584
2023-10-19	30.41	32.07	30.02	31.67	11888367
2023-10-20	31.13	31.93	30.83	31.75	9053362
2023-10-23	31.25	31.63	30.50	30.57	8140649
2023-10-24	30.98	33.19	30.98	32.72	12501433
2023-10-25	32.24	32.55	30.58	31.10	10081357
2023-10-26	30.98	31.40	30.17	30.55	7548956
2023-10-27	31.75	32.07	30.87	30.99	6427364
2023-10-30	31.14	31.80	30.97	31.74	6886518
2023-10-31	31.65	32.29	31.23	31.81	5801974
2023-11-01	31.83	32.12	31.32	31.84	5086412
2023-11-02	33.00	33.82	32.81	33.56	8052293
2023-11-03	33.40	35.13	33.40	34.90	10577759
2023-11-06	35.61	35.70	33.37	33.85	10593818
2023-11-07	34.05	35.30	33.45	35.07	14986664
2023-11-08	40.23	42.20	39.10	39.22	61158847
2023-11-09	38.86	39.08	37.30	38.05	16306870
2023-11-10	38.05	39.48	37.91	38.42	13347461
2023-11-13	38.05	38.84	37.12	38.75	10075387
2023-11-14	40.14	40.35	39.21	39.24	14371727
2023-11-15	39.11	41.89	38.87	39.76	20111626
2023-11-16	39.41	39.48	37.27	38.36	13411560
2023-11-17	38.72	38.72	37.50	37.91	11310948
2023-11-20	37.85	38.27	37.47	37.86	9720366
2023-11-21	37.39	37.43	36.34	36.72	13547923
2023-11-22	37.11	37.95	36.64	37.82	7115291
2023-11-24	37.48	38.32	37.48	38.14	4303317
2023-11-27	37.84	39.08	37.84	38.60	6670533
2023-11-28	38.50	39.26	38.37	39.02	5090895
2023-11-29	39.32	39.69	38.51	38.68	5949940
2023-11-30	38.68	39.55	38.68	39.31	8180808
2023-12-01	39.13	40.48	38.99	40.45	8081119
2023-12-04	40.09	41.60	39.81	41.23	7824741
2023-12-05	40.91	41.33	40.35	40.67	5890617
2023-12-06	40.79	41.46	39.78	39.96	8027208
2023-12-07	39.86	40.49	39.32	39.86	6615468
2023-12-08	41.95	42.28	40.02	40.83	16019462
2023-12-11	40.78	41.03	40.13	40.49	6054675
2023-12-12	40.59	42.18	40.31	42.04	7636211
2023-12-13	43.00	43.99	42.24	43.31	13448735
2023-12-14	43.80	44.62	43.61	44.52	13370609
2023-12-15	44.87	45.05	43.33	43.92	14372993
2023-12-18	43.84	45.08	43.38	44.49	7254013
2023-12-19	44.58	44.90	44.26	44.73	6803596
2023-12-20	44.72	45.18	43.69	43.83	7232231
2023-12-21	44.18	44.52	43.26	44.48	6370879
2023-12-22	43.47	46.12	43.47	45.97	9996634
2023-12-26	46.02	46.88	45.88	46.38	7628433
2023-12-27	46.43	46.92	46.15	46.85	6059183
2023-12-28	46.72	47.20	46.31	46.43	5493349
2023-12-29	46.43	47.03	45.69	45.72	7608426
2024-01-02	44.65	44.96	42.80	42.99	7166742
2024-01-03	42.22	42.61	41.51	41.91	6127334
2024-01-04	41.90	42.97	41.20	42.66	6074556
2024-01-05	42.13	42.66	41.60	41.74	6819044
2024-01-08	42.00	42.37	41.23	42.22	6358513
2024-01-09	42.04	42.81	41.84	42.28	4857965
2024-01-10	42.08	42.48	41.41	41.78	6023815
2024-01-11	41.72	42.74	41.51	42.44	7131608
2024-01-12	41.25	42.15	40.83	40.92	6080147
2024-01-16	40.41	40.76	39.08	39.35	8327719
2024-01-17	38.64	38.74	37.76	38.68	6564150
2024-01-18	38.89	38.98	38.29	38.89	7249344
2024-01-19	39.14	39.14	38.34	38.69	5242511
2024-01-22	39.15	41.20	39.15	40.48	8604219
2024-01-23	41.15	42.35	40.54	40.78	6425394
2024-01-24	41.31	41.87	40.69	40.82	5404788
2024-01-25	41.06	41.70	40.66	41.32	6027147
2024-01-26	41.46	41.81	40.28	40.41	4355085
2024-01-29	40.49	41.19	40.22	41.18	4518235
2024-01-30	40.54	40.65	39.07	39.14	7670160
2024-01-31	38.77	39.82	38.51	38.81	5606434
2024-02-01	39.12	39.75	38.75	39.33	4981732
2024-02-02	39.48	40.71	39.28	40.67	7754374
2024-02-05	40.53	40.71	38.57	39.35	6903289
2024-02-06	40.00	40.70	39.72	40.60	11486342
2024-02-07	44.61	46.60	42.93	44.74	43434034
2024-02-08	45.48	47.11	44.05	44.87	17208469
2024-02-09	44.51	44.61	43.30	44.40	12702921
2024-02-12	44.51	44.69	43.71	43.74	9311172
2024-02-13	41.93	42.98	41.53	42.32	10050090
2024-02-14	42.73	44.22	42.51	44.14	7280135
2024-02-15	44.13	45.09	44.13	44.44	5885054
2024-02-16	43.15	43.91	42.69	42.91	6722894
2024-02-20	42.42	42.97	40.80	41.41	6963163
2024-02-21	40.73	41.22	40.40	40.74	9211321
2024-02-22	41.52	43.06	40.76	42.41	7802779
2024-02-23	42.12	42.89	41.43	41.46	7759384
2024-02-26	41.47	41.94	40.98	41.29	7754025
2024-02-27	41.28	41.34	40.44	40.83	7034881
2024-02-28	40.28	40.41	39.53	40.16	6252341
2024-02-29	40.25	41.06	39.73	39.90	7500920
2024-03-01	39.92	41.46	39.85	41.32	6045358
2024-03-04	41.32	41.54	39.64	39.66	6684020
2024-03-05	38.89	39.52	38.37	38.87	5755896
2024-03-06	39.99	40.17	39.10	39.87	6303176
2024-03-07	40.85	41.63	39.98	40.12	6868145
2024-03-08	40.24	41.41	39.85	39.94	5856900
2024-03-11	39.64	42.66	39.61	42.04	8676107
2024-03-12	40.79	41.11	39.73	40.81	10794468
2024-03-13	40.47	41.65	40.33	40.39	7153288
2024-03-14	40.69	41.41	39.93	40.65	6921092
2024-03-15	40.19	40.67	39.11	39.24	9840128
2024-03-18	37.92	38.26	35.95	36.20	15231834
2024-03-19	36.17	36.80	35.85	36.46	7812113
2024-03-20	36.42	37.86	36.31	37.82	7223265
2024-03-21	38.00	38.38	37.59	37.69	6407977
2024-03-22	37.54	37.56	36.71	37.26	4780014
2024-03-25	37.12	37.17	35.97	36.66	8841041
2024-03-26	37.06	37.61	36.64	37.29	5735087
2024-03-27	37.58	37.90	37.13	37.88	3901995
2024-03-28	37.98	39.01	37.93	38.18	6282636
2024-04-01	37.99	38.25	37.30	37.84	6388149
2024-04-02	36.82	36.88	35.90	36.76	7185537
2024-04-03	36.52	36.66	35.79	36.44	5556167
2024-04-04	36.97	38.10	36.69	36.80	6566311
2024-04-05	36.53	37.90	36.52	37.82	5741546
2024-04-08	38.10	38.68	37.82	38.22	5981242
2024-04-09	38.74	39.15	38.36	39.09	4344455
2024-04-10	40.48	40.80	39.32	39.80	10274201
2024-04-11	39.82	40.08	39.23	39.26	5198701
2024-04-12	38.99	39.54	38.29	38.37	3745521
2024-04-15	38.28	38.82	36.54	36.66	7051448
2024-04-16	36.49	37.10	36.11	36.64	5664586
2024-04-17	36.64	37.13	36.35	36.37	4300875
2024-04-18	36.32	36.58	35.28	35.55	5780852
2024-04-19	35.31	35.82	34.82	35.34	6088063
2024-04-22	35.60	35.90	34.83	34.96	7293268
2024-04-23	36.42	37.52	35.74	36.30	8683557
2024-04-24	36.63	36.79	34.42	34.97	8263036
2024-04-25	33.93	35.63	33.71	35.53	7276245
2024-04-26	35.72	36.41	35.46	36.01	3746578
2024-04-29	36.27	37.08	36.00	36.56	5765583
2024-04-30	35.67	36.20	35.48	35.56	3282664
2024-05-01	35.66	37.59	35.46	36.58	5858333
2024-05-02	37.15	37.68	36.54	37.34	4385455
2024-05-03	38.73	39.47	38.50	39.24	8482835
2024-05-06	39.58	40.23	39.03	40.11	7583039
2024-05-07	39.72	41.04	39.72	40.54	6400716
2024-05-08	39.96	40.35	39.01	39.03	8598917
2024-05-09	29.92	31.50	29.55	30.42	69952996
2024-05-10	30.91	31.98	30.56	31.45	21401885
2024-05-13	31.41	32.07	30.95	30.96	12431942
2024-05-14	30.83	32.25	30.83	31.66	10789999
2024-05-15	32.01	33.13	31.55	33.01	8683792
2024-05-16	33.01	33.78	32.68	32.76	8313469
2024-05-17	32.83	32.97	32.06	32.90	6429894
2024-05-20	32.88	33.60	32.84	33.59	6406967
2024-05-21	33.10	33.25	32.20	32.55	9168892
2024-05-22	32.53	33.56	32.53	33.13	6975840
2024-05-23	33.09	33.20	31.59	31.97	7602321
2024-05-24	31.88	32.69	31.84	32.67	4441633
2024-05-28	32.69	33.36	32.30	32.96	6491483
2024-05-29	32.63	33.31	32.31	33.11	4354920
2024-05-30	32.92	33.34	32.70	33.15	4067247
2024-05-31	33.50	34.10	33.07	33.62	9726492
2024-06-03	34.00	34.51	33.88	34.48	6239849
2024-06-04	34.31	35.02	33.90	35.00	6449454
2024-06-05	35.91	35.91	34.90	35.60	5451701
2024-06-06	35.40	36.12	35.31	35.64	3674615
2024-06-07	35.27	36.07	35.18	35.63	5833400
2024-06-10	35.30	35.53	34.84	34.99	4883884
2024-06-11	34.92	35.70	34.76	35.49	3826096
2024-06-12	36.47	36.61	35.88	36.03	4725006
2024-06-13	37.05	37.30	35.38	35.52	6325360
2024-06-14	35.32	35.79	34.89	35.10	5713608
2024-06-17	34.86	36.24	34.41	35.90	6852478
2024-06-18	35.90	36.13	35.51	35.90	4973376
2024-06-20	35.87	36.04	35.35	35.86	4392470
2024-06-21	35.80	36.27	35.53	36.16	8012304
2024-06-24	35.99	36.34	34.90	35.19	5627206
2024-06-25	35.25	35.44	34.62	35.43	5569449
2024-06-26	35.37	37.33	35.27	36.91	8337749
2024-06-27	36.67	37.79	36.63	37.22	5181893
2024-06-28	37.13	37.50	36.97	37.21	7546038
2024-07-01	37.11	37.13	36.37	37.06	3638942
2024-07-02	36.75	37.76	36.47	37.14	4096644
2024-07-03	37.39	38.47	37.35	37.77	3947509
2024-07-05	37.66	38.70	37.46	38.68	4445726
2024-07-08	39.00	39.92	38.37	39.82	7844983
2024-07-09	39.91	39.99	39.01	39.39	5112994
2024-07-10	39.58	39.77	38.61	39.66	3863586
2024-07-11	39.63	39.89	38.43	38.52	4325061
2024-07-12	39.86	40.68	39.49	40.53	8292145
2024-07-15	40.70	41.62	40.25	41.11	6457385
2024-07-16	41.27	41.49	40.70	41.28	4620516
2024-07-17	40.48	41.03	39.53	40.00	5135329
2024-07-18	40.07	40.73	39.56	39.79	3332829
2024-07-19	39.70	40.76	39.52	40.52	4053912
2024-07-22	40.99	41.29	40.77	41.00	3660874
2024-07-23	40.30	41.17	40.23	41.08	4680139
2024-07-24	40.47	41.08	39.89	39.96	3150361
2024-07-25	40.01	41.14	39.55	40.54	3589795
2024-07-26	41.00	41.08	40.00	40.51	3194512
2024-07-29	40.95	41.00	40.20	40.57	6316402
2024-07-30	40.75	41.39	40.67	41.03	5584077
2024-07-31	41.49	42.04	41.04	41.52	7762792
2024-08-01	40.09	41.04	37.34	38.85	15411281
2024-08-02	38.15	39.26	37.31	39.04	7398291
2024-08-05	36.60	37.29	35.30	36.53	13114046
2024-08-06	36.96	38.11	36.18	37.67	9997878
2024-08-07	38.11	38.70	36.07	36.18	6472068
2024-08-08	36.49	37.32	36.32	37.17	6219718
2024-08-09	37.33	37.55	36.77	37.02	4669686
2024-08-12	37.14	37.90	36.91	37.32	5298449
2024-08-13	38.45	39.68	38.05	38.75	6551069
2024-08-14	38.86	39.19	38.65	39.09	3691551
2024-08-15	39.68	40.62	39.22	40.50	5084761
2024-08-16	40.30	41.17	40.24	40.59	6136551
2024-08-19	40.54	40.87	39.72	40.86	6661454
2024-08-20	40.50	40.74	39.72	40.54	11753153
2024-08-21	40.68	43.49	40.67	43.35	11870237
2024-08-22	43.45	44.03	43.14	43.36	8955063
2024-08-23	43.60	44.43	43.28	44.16	6266460
2024-08-26	44.05	44.48	43.71	43.94	4192801
2024-08-27	43.27	44.22	43.09	44.16	5312048
2024-08-28	44.16	44.51	43.73	44.13	4182658
2024-08-29	44.45	44.85	43.45	43.57	4613839
2024-08-30	43.72	44.49	43.59	43.99	5261596
2024-09-03	43.88	44.03	42.49	42.92	5256657
2024-09-04	42.78	43.88	42.61	43.26	3111890
2024-09-05	43.06	43.80	43.02	43.71	3008246
2024-09-06	44.80	44.96	42.33	43.64	6198955
2024-09-09	44.12	45.00	43.20	43.62	6759306
2024-09-10	43.83	44.90	43.65	44.90	4463806
2024-09-11	44.37	45.07	43.84	44.99	6618571
2024-09-12	45.01	46.00	44.53	45.41	5292237
2024-09-13	45.44	46.12	45.28	45.87	4713434
2024-09-16	45.82	47.50	45.64	46.24	8226591
2024-09-17	46.42	46.98	45.52	45.74	5190928
2024-09-18	45.75	46.14	45.11	45.28	6325447
2024-09-19	46.15	46.85	45.66	46.30	7080337
2024-09-20	45.99	46.56	45.54	46.03	7791371
2024-09-23	46.26	46.44	45.10	45.53	9134790
2024-09-24	45.31	47.21	45.17	47.11	9528658
2024-09-25	47.45	48.43	47.26	47.64	7828352
2024-09-26	47.81	47.93	44.61	44.87	7965950
2024-09-27	44.63	45.05	43.76	44.18	6093694
2024-09-30	44.08	44.64	43.90	44.26	4187374
2024-10-01	44.38	44.46	42.86	43.53	4922720
2024-10-02	43.32	43.85	42.88	43.39	6515335
2024-10-03	43.01	43.32	41.81	42.18	7790190
2024-10-04	42.64	42.70	40.88	41.99	8199502
2024-10-07	41.81	41.94	41.27	41.39	6662791
2024-10-08	37.65	40.52	37.50	40.51	30320584
2024-10-09	40.61	42.37	40.56	41.74	10691274
2024-10-10	41.35	42.13	41.21	41.40	6463105
2024-10-11	41.32	41.65	41.10	41.60	4436464
2024-10-14	41.66	41.72	39.93	40.79	7192131
2024-10-15	40.95	41.39	40.39	40.76	6115309
2024-10-16	40.74	41.71	40.52	41.39	5360569
2024-10-17	41.68	41.75	39.83	39.86	5973375
2024-10-18	39.99	40.16	39.30	39.93	5751502
2024-10-21	39.50	40.37	39.46	40.31	4626917
2024-10-22	40.84	41.66	40.57	41.29	6027097
2024-10-23	42.40	43.00	41.13	41.16	5882382
2024-10-24	41.43	41.94	41.17	41.78	4923055
2024-10-25	42.14	42.50	41.94	42.14	7142449
2024-10-28	42.59	43.15	42.18	42.30	5830532
2024-10-29	42.15	42.96	41.50	42.61	5487389
2024-10-30	42.72	43.54	42.36	43.14	6682811
2024-10-31	51.12	52.65	48.00	51.72	37475785
2024-11-01	51.11	52.07	50.66	51.44	12925147
2024-11-04	52.74	53.07	49.97	50.00	19491439
2024-11-05	49.92	51.61	49.61	51.18	10265805
2024-11-06	51.99	53.00	50.85	52.90	8570916
2024-11-07	52.88	53.66	51.85	53.11	7974557
2024-11-08	52.88	54.07	52.17	52.40	8165613
2024-11-11	52.45	55.10	52.38	54.56	12354532
2024-11-12	54.15	55.09	54.10	54.38	10280627
2024-11-13	54.45	54.65	52.91	53.14	8333890
2024-11-14	52.37	53.57	51.82	52.73	6913566
2024-11-15	52.50	52.53	50.68	50.73	9122580
2024-11-18	51.00	51.25	50.21	51.03	14484486
2024-11-19	50.53	53.16	50.53	52.24	9487447
2024-11-20	52.29	52.32	50.60	51.52	13117623
2024-11-21	51.04	51.40	48.10	49.35	15731639
2024-11-22	49.28	50.38	48.61	49.38	6826557
2024-11-25	49.13	49.49	47.95	49.16	9519130
2024-11-26	49.18	50.01	48.93	49.06	6919336
2024-11-27	49.09	50.55	48.61	49.37	5617883
2024-11-29	49.81	50.73	49.68	50.13	3629228
2024-12-02	50.99	52.65	50.94	52.16	8231654
2024-12-03	51.76	53.63	51.63	53.53	6239366
2024-12-04	53.92	54.61	53.36	54.54	5883503
2024-12-05	54.94	59.14	54.73	58.94	21008695
2024-12-06	58.87	59.80	57.76	59.31	8964106
2024-12-09	59.22	59.22	55.61	56.93	8585134
2024-12-10	56.91	57.41	55.65	56.26	5276999
2024-12-11	58.41	61.01	57.65	59.89	13017117
2024-12-12	59.89	61.05	58.60	59.61	6492403
2024-12-13	60.00	60.22	58.78	59.60	5793531
2024-12-16	58.87	61.77	58.42	61.45	6389609
2024-12-17	60.85	61.35	59.32	61.25	5141349
2024-12-18	60.83	61.53	58.24	58.80	7498766
2024-12-19	58.33	59.57	57.88	58.91	5903672
2024-12-20	57.92	60.17	57.49	60.11	8456404
2024-12-23	60.44	60.63	59.05	59.27	4592649
2024-12-24	59.17	59.63	57.89	59.56	2071751
2024-12-26	59.00	60.10	58.85	59.93	2723140
2024-12-27	59.95	59.95	58.33	59.45	3353382
2024-12-30	58.13	59.21	57.30	58.48	3756871
2024-12-31	58.52	58.78	57.71	57.86	2887975
2025-01-02	58.50	59.11	57.02	58.84	4918810
2025-01-03	59.13	61.00	59.13	60.47	4657284
2025-01-06	60.71	62.42	60.57	61.93	7279936
2025-01-07	62.41	62.48	59.96	61.30	5780754
2025-01-08	62.83	63.58	60.71	62.05	8283571
2025-01-10	61.36	62.20	60.13	61.82	6191024
2025-01-13	60.57	61.42	59.39	61.37	7364082
2025-01-14	62.15	62.98	61.33	62.26	7653462
2025-01-15	63.52	64.43	62.79	63.74	6072557
2025-01-16	64.53	66.51	64.30	65.26	9823869
2025-01-17	66.28	66.45	65.13	65.53	5766953
2025-01-21	66.37	66.86	65.63	66.10	5421141
2025-01-22	66.52	66.85	65.21	66.00	5600355
2025-01-23	64.77	67.32	64.10	67.11	6112464
2025-01-24	67.20	67.43	66.52	67.07	3650626
2025-01-27	64.32	67.86	63.88	67.17	5308557
2025-01-28	67.47	69.12	66.91	68.43	5572091
2025-01-29	68.85	70.68	68.06	70.08	6473026
2025-01-30	70.05	71.77	69.50	71.38	11757597
2025-01-31	71.50	71.89	70.25	71.07	10723360
2025-02-03	69.63	71.70	69.63	70.68	7748323
2025-02-04	71.94	73.86	71.31	73.79	9083957
2025-02-05	74.21	75.74	73.47	75.47	13637942
2025-02-06	60.14	67.86	60.01	67.12	52586499
2025-02-07	66.69	69.15	64.34	66.28	23985500
2025-02-10	64.78	65.99	63.63	65.05	11079113
2025-02-11	64.15	66.50	63.75	66.05	8893365
2025-02-12	65.37	66.28	63.96	64.20	6736464
2025-02-13	63.82	65.60	63.22	65.53	7822427
2025-02-14	65.48	67.18	65.25	66.75	6356587
2025-02-18	66.83	67.17	64.67	66.10	7276842
2025-02-19	66.19	66.88	63.63	63.64	5530801
2025-02-20	63.47	63.59	60.76	62.82	13014072
2025-02-21	62.82	63.00	62.04	62.51	6810514
2025-02-24	61.30	61.84	59.90	61.07	8743059
2025-02-25	60.50	60.58	58.51	59.40	7713139
2025-02-26	59.39	61.05	59.07	59.78	9741235
2025-02-27	61.26	62.79	60.28	60.43	14136806
2025-02-28	62.40	64.44	61.80	63.64	13449406
2025-03-03	64.40	65.17	61.86	62.18	8510766
2025-03-04	60.80	63.27	58.60	62.66	9304440
2025-03-05	62.87	63.58	61.26	63.31	3672246
2025-03-06	62.04	62.38	58.37	58.57	5941971
2025-03-07	58.20	59.33	53.58	57.17	11386622
2025-03-10	55.94	55.98	52.30	53.77	12828668
2025-03-11	53.46	55.37	52.56	54.75	16627714
2025-03-12	56.67	57.54	55.46	56.86	7632251
2025-03-13	57.82	57.85	54.57	55.73	13423997
2025-03-14	57.36	58.44	55.50	56.51	11659665
2025-03-17	56.45	57.98	56.22	56.97	7443279
2025-03-18	56.82	57.11	54.97	55.98	4833906
2025-03-19	56.12	58.77	55.80	58.10	7160370
2025-03-20	57.74	59.40	57.23	57.92	5489204
2025-03-21	58.21	61.44	57.10	61.16	13370947
2025-03-24	61.93	62.50	60.79	61.18	7901439
2025-03-25	61.70	62.66	60.64	62.01	4742355
2025-03-26	61.86	62.13	60.01	60.36	3657335
2025-03-27	59.75	60.61	59.17	59.50	3415887
2025-03-28	59.25	60.89	58.44	59.07	6546551
2025-03-31	57.65	58.62	56.32	58.29	5148820
2025-04-01	62.23	62.23	58.22	60.99	13916965
2025-04-02	60.42	63.78	60.33	61.61	9558988
2025-04-03	57.89	59.53	57.49	58.22	6559493
2025-04-04	55.89	56.50	51.27	52.96	10526484
2025-04-07	50.51	56.08	50.10	52.53	7628384
2025-04-08	54.51	55.24	50.28	51.22	5377599
2025-04-09	51.18	57.40	50.84	57.31	9857280
2025-04-10	57.11	57.13	54.14	56.12	7466406
2025-04-11	55.22	57.73	55.20	57.26	5989287
2025-04-14	58.48	58.80	56.03	56.91	4406139
2025-04-15	57.20	59.90	57.16	58.88	6082894
2025-04-16	58.12	60.00	57.86	59.09	6835107
2025-04-17	59.30	60.63	58.91	59.71	5119353
2025-04-21	59.60	60.56	58.73	59.91	5899827
2025-04-22	60.63	62.72	60.61	62.15	6128147
2025-04-23	64.08	64.63	62.65	63.48	6948960
2025-04-24	62.79	65.99	62.79	65.69	7671804
2025-04-25	65.56	66.90	65.42	66.58	4441564
2025-04-28	66.38	67.10	65.65	66.43	5738302
2025-04-29	66.43	66.84	65.54	66.40	8248182
2025-04-30	63.95	67.07	63.50	67.05	10361309
2025-05-01	70.11	71.60	66.50	69.00	21650106
2025-05-02	71.38	74.24	71.20	74.09	15015558
2025-05-05	71.98	72.95	71.27	71.82	11736362
2025-05-06	70.00	71.58	68.55	70.77	10523076
2025-05-07	71.03	71.87	70.09	70.44	5416226
2025-05-08	70.87	71.61	69.88	70.05	4736762
2025-05-09	70.21	72.47	70.17	71.88	7287080
2025-05-12	73.01	74.60	70.96	73.49	8716355
2025-05-13	73.93	77.24	73.38	77.02	12375793
2025-05-14	77.40	79.50	77.26	79.45	10788036
2025-05-15	79.74	80.90	78.69	80.77	11137495
2025-05-16	80.43	82.02	80.43	81.27	9291942
2025-05-19	79.13	81.97	78.66	81.21	7479837
2025-05-20	81.67	81.90	80.06	81.71	9476160
2025-05-21	81.05	83.04	80.60	81.16	6541817
2025-05-22	81.10	82.94	81.03	81.81	6929543
2025-05-23	80.50	82.96	80.13	82.26	4579050
2025-05-27	83.20	85.47	83.00	85.43	8085516
2025-05-28	85.06	85.98	84.58	84.64	5682760
2025-05-29	85.04	85.32	83.74	84.79	4666005
2025-05-30	85.80	87.16	84.42	86.98	14088926
2025-06-02	87.20	90.00	87.18	89.95	10060615
2025-06-03	90.20	90.41	88.75	89.95	5871661
2025-06-04	89.61	91.68	89.61	91.07	6569088
2025-06-05	92.00	94.21	91.15	94.20	14590753
2025-06-06	94.83	96.28	94.60	95.80	14102164
2025-06-09	94.24	94.89	91.81	93.42	11066780
2025-06-10	92.99	94.79	91.65	93.72	7740074
2025-06-11	93.73	96.45	93.67	96.17	6621093
2025-06-12	96.19	98.15	94.59	95.11	8674421
2025-06-13	93.80	97.58	93.73	97.17	9216140
2025-06-16	98.34	100.76	98.02	100.44	9324946
2025-06-17	100.42	101.45	100.04	101.12	7433287
2025-06-18	101.75	103.03	101.75	102.65	8863310
2025-06-20	103.20	103.57	100.90	102.09	9958661
2025-06-23	101.98	104.63	101.33	103.49	6742507
2025-06-24	104.23	105.22	103.06	104.78	5517168
2025-06-25	104.99	105.30	102.74	102.84	6601669
2025-06-26	103.34	105.80	102.55	105.00	6697291
2025-06-27	105.00	105.87	103.69	105.59	11053915
2025-06-30	105.79	106.17	103.06	105.20	8945928
2025-07-01	104.61	105.28	100.06	100.65	9733393
2025-07-02	100.58	103.88	100.00	102.40	9560949
2025-07-03	102.41	104.32	102.32	103.59	3215401
2025-07-07	102.92	108.00	102.25	107.76	8510546
2025-07-08	106.49	106.85	103.22	104.94	5961962
2025-07-09	105.48	106.71	104.30	106.68	5102393
2025-07-10	106.90	107.37	102.73	105.03	5640419
2025-07-11	104.95	108.10	104.81	105.69	4544477
2025-07-14	106.35	111.96	106.35	111.83	8032345
2025-07-15	110.61	113.07	110.21	112.48	8105905
2025-07-16	112.40	120.16	112.23	119.02	15284119
2025-07-17	118.89	123.33	118.31	122.17	9859545
2025-07-18	122.88	124.60	121.35	124.50	8544772
2025-07-21	123.75	127.99	121.55	124.50	9627982
2025-07-22	123.52	124.20	118.60	120.20	10629505
2025-07-23	118.40	119.65	113.95	118.63	13090706
2025-07-24	119.36	120.25	117.82	118.12	6586395
2025-07-25	118.57	121.79	117.84	118.82	5551936
2025-07-28	119.83	120.96	118.16	120.96	5119360
2025-07-29	121.51	122.01	116.51	118.33	6595866
2025-07-30	118.14	125.51	117.76	124.94	11351652
2025-07-31	149.60	150.59	135.65	137.79	24665775
2025-08-01	132.41	133.37	124.44	125.03	15011792
2025-08-04	126.15	132.79	125.10	130.70	13557749
2025-08-05	129.14	130.72	126.31	127.11	7409744
2025-08-06	126.88	134.35	126.70	134.14	7787459
2025-08-07	134.31	135.08	127.38	129.63	7124450
2025-08-08	130.85	132.96	128.37	128.71	5704885

Explore More About RBLX

Coins representing dividend payouts and trends

RBLX Dividend History

Discover Roblox Corp'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

RBLX Stock Split History

Discover Roblox Corp'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

RBLX Historical Prices

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

Web Analytics