SPRY Historical Prices

Summary

Key Stock Metrics

8.91

(August 5, 2024)

52-Week Low

18.90

(June 27, 2025)

52-Week High

63.41

(March 18, 2021)

All-Time High

17.98

(July 10, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2020-12-04 29.00 29.30 24.63 25.00 3564332
2020-12-07 24.92 30.00 24.22 29.40 821899
2020-12-08 28.29 32.74 27.94 31.33 438842
2020-12-09 31.78 32.89 29.70 31.71 315355
2020-12-10 31.49 32.91 30.56 31.85 401149
2020-12-11 32.00 32.99 31.07 31.80 189931
2020-12-14 32.12 32.75 28.17 30.59 355155
2020-12-15 30.21 30.26 29.01 30.25 159274
2020-12-16 30.20 32.73 30.01 32.29 187258
2020-12-17 32.09 33.85 31.39 32.65 67692
2020-12-18 33.20 33.90 30.50 32.00 160430
2020-12-21 32.29 32.95 30.07 31.86 178943
2020-12-22 31.91 32.25 30.60 32.00 383926
2020-12-23 31.23 35.97 30.35 34.20 239968
2020-12-24 34.00 36.50 33.99 35.77 142943
2020-12-28 35.78 36.70 34.43 36.50 141210
2020-12-29 37.50 38.77 35.30 37.00 103279
2020-12-30 36.52 44.36 35.50 42.04 112302
2020-12-31 42.68 49.86 42.05 46.34 196295
2021-01-04 45.01 45.31 39.12 39.54 324775
2021-01-05 39.70 40.31 33.87 38.00 377643
2021-01-06 38.45 39.08 35.32 37.62 166885
2021-01-07 38.06 41.23 37.66 40.57 272574
2021-01-08 40.07 42.72 39.01 41.00 243080
2021-01-11 41.30 42.78 39.33 41.78 108145
2021-01-12 41.46 47.19 40.95 46.38 176550
2021-01-13 46.91 49.16 44.34 46.97 223853
2021-01-14 47.42 50.83 46.93 49.78 265265
2021-01-15 50.00 54.41 48.20 48.32 98947
2021-01-19 48.50 50.00 46.05 46.57 90202
2021-01-20 46.52 47.31 45.05 45.68 64429
2021-01-21 46.26 46.36 42.00 44.94 84126
2021-01-22 44.76 47.15 43.89 45.64 213044
2021-01-25 45.99 49.14 45.30 47.21 206616
2021-01-26 47.38 49.57 47.19 47.60 72965
2021-01-27 47.47 48.81 45.30 45.30 175963
2021-01-28 45.40 47.97 45.18 45.30 211492
2021-01-29 45.75 47.44 43.56 43.92 75699
2021-02-01 44.78 47.70 43.77 46.04 86703
2021-02-02 47.60 49.32 46.17 48.07 156918
2021-02-03 49.56 49.56 46.59 46.59 79456
2021-02-04 46.41 47.75 43.02 43.11 333731
2021-02-05 43.38 45.37 41.67 42.39 253251
2021-02-08 42.72 44.87 41.72 43.92 238909
2021-02-09 43.87 44.70 42.82 43.07 219353
2021-02-10 43.52 44.14 40.00 42.53 314326
2021-02-11 42.50 44.59 40.23 43.20 286907
2021-02-12 43.11 46.54 41.55 44.76 192361
2021-02-16 45.68 48.00 42.02 47.92 166288
2021-02-17 47.53 53.88 47.50 51.76 256963
2021-02-18 51.76 52.60 46.31 48.40 232855
2021-02-19 49.34 53.28 48.40 51.34 132108
2021-02-22 50.74 54.15 49.76 51.14 108148
2021-02-23 49.88 49.88 44.74 47.30 243120
2021-02-24 47.05 50.24 46.00 48.01 87707
2021-02-25 48.02 51.58 46.56 49.60 156394
2021-02-26 49.53 51.41 47.22 48.06 141335
2021-03-01 49.09 52.95 47.85 52.03 132933
2021-03-02 51.52 53.71 50.07 52.80 145953
2021-03-03 52.75 54.03 50.55 51.34 176274
2021-03-04 51.05 51.24 44.76 46.26 341980
2021-03-05 46.65 46.65 38.44 44.03 342914
2021-03-08 44.24 50.69 43.00 46.82 202079
2021-03-09 47.86 54.78 47.86 49.16 273317
2021-03-10 50.85 53.51 47.20 48.36 201031
2021-03-11 48.89 52.70 47.57 48.65 216226
2021-03-12 49.23 56.88 45.02 55.51 214409
2021-03-15 56.26 60.00 52.93 53.06 246134
2021-03-16 53.01 57.15 53.01 55.64 192263
2021-03-17 56.60 62.85 55.18 60.41 322210
2021-03-18 60.98 63.41 56.63 59.17 358765
2021-03-19 60.55 62.94 57.58 60.14 2662939
2021-03-22 58.36 61.00 48.27 51.51 549979
2021-03-23 51.60 51.73 46.54 47.88 445466
2021-03-24 47.99 51.94 46.35 50.23 261111
2021-03-25 50.23 53.44 49.56 50.01 163726
2021-03-26 50.66 52.00 45.79 47.31 229603
2021-03-29 47.00 47.39 42.83 43.00 91166
2021-03-30 43.01 46.01 39.12 40.57 176767
2021-03-31 40.56 44.14 40.01 43.63 170948
2021-04-01 44.18 46.55 43.70 44.28 116260
2021-04-05 44.79 45.50 41.72 41.86 96679
2021-04-06 42.58 42.75 39.22 39.80 57055
2021-04-07 40.02 42.29 38.13 38.66 75201
2021-04-08 38.24 40.84 38.24 40.11 100497
2021-04-09 39.42 40.74 36.93 38.07 93961
2021-04-12 38.07 39.86 34.36 35.15 185493
2021-04-13 35.35 36.94 33.50 34.08 236625
2021-04-14 34.08 41.46 32.68 38.29 459985
2021-04-15 38.52 40.10 36.90 38.94 127129
2021-04-16 39.36 39.36 36.58 37.64 131993
2021-04-19 37.60 38.32 35.84 37.76 92474
2021-04-20 37.18 38.16 35.33 37.29 120288
2021-04-21 36.92 38.99 35.88 38.13 65732
2021-04-22 38.08 38.16 36.17 36.67 134163
2021-04-23 36.53 38.02 34.25 34.79 98365
2021-04-26 34.79 37.89 34.13 36.80 127441
2021-04-27 36.69 37.91 34.04 35.03 153236
2021-04-28 34.63 36.21 34.30 34.72 89699
2021-04-29 34.91 35.37 33.23 34.04 109336
2021-04-30 33.50 35.35 31.14 32.05 437513
2021-05-03 32.58 32.78 30.88 31.00 149491
2021-05-04 30.66 30.90 27.97 29.12 210950
2021-05-05 29.27 31.63 28.45 28.93 127458
2021-05-06 28.95 29.59 26.94 28.02 84469
2021-05-07 28.16 29.24 27.76 28.16 40820
2021-05-10 28.00 28.10 26.15 26.50 106740
2021-05-11 25.97 27.30 25.00 26.84 207449
2021-05-12 26.56 27.02 25.83 26.46 123459
2021-05-13 26.59 27.13 23.69 24.71 131447
2021-05-14 24.85 28.09 24.78 26.52 183695
2021-05-17 25.80 28.69 24.60 28.49 137164
2021-05-18 28.56 29.74 26.73 27.19 135963
2021-05-19 27.05 28.93 25.96 28.75 121873
2021-05-20 28.72 30.26 28.13 29.73 182551
2021-05-21 30.12 30.44 28.00 28.16 97608
2021-05-24 28.19 28.38 25.34 26.51 91285
2021-05-25 26.66 26.85 25.02 25.06 67567
2021-05-26 25.07 27.40 24.82 26.89 75959
2021-05-27 27.74 28.17 26.29 26.86 213938
2021-05-28 27.00 28.00 26.86 27.53 104574
2021-06-01 27.80 29.12 27.48 28.83 75977
2021-06-02 29.34 30.27 28.68 29.32 151171
2021-06-03 28.73 29.41 27.89 29.08 126860
2021-06-04 29.12 29.61 28.18 28.83 126816
2021-06-07 28.94 30.75 28.13 28.59 146366
2021-06-08 28.50 29.76 28.36 29.56 111020
2021-06-09 29.43 32.45 29.40 32.13 134482
2021-06-10 32.18 33.54 31.87 32.49 114980
2021-06-11 32.36 33.54 31.95 33.23 103061
2021-06-14 33.23 33.96 33.00 33.38 82892
2021-06-15 33.54 33.57 31.58 32.48 96548
2021-06-16 32.06 32.84 31.42 32.43 124451
2021-06-17 32.31 33.16 30.44 30.94 117982
2021-06-18 30.39 32.38 30.18 31.88 202190
2021-06-21 32.19 32.34 29.50 30.92 132501
2021-06-22 30.92 31.27 29.40 29.62 141122
2021-06-23 29.65 31.10 29.65 31.01 70880
2021-06-24 31.03 33.85 31.03 33.15 105411
2021-06-25 33.09 33.28 31.48 32.00 553574
2021-06-28 31.74 32.51 31.51 32.03 81394
2021-06-29 32.22 32.22 30.99 31.54 73555
2021-06-30 31.31 32.72 30.85 30.89 53063
2021-07-01 31.01 32.55 30.97 32.37 69655
2021-07-02 32.45 32.75 31.14 31.22 97417
2021-07-06 31.39 31.61 28.27 28.54 59550
2021-07-07 28.59 29.36 26.71 28.57 156607
2021-07-08 28.06 29.19 27.44 28.42 238472
2021-07-09 28.66 31.47 28.66 30.99 106790
2021-07-12 30.76 32.71 30.12 30.93 78900
2021-07-13 30.39 30.45 28.11 28.67 99570
2021-07-14 28.98 29.24 27.46 28.07 101308
2021-07-15 27.78 30.21 26.72 30.01 139122
2021-07-16 30.39 31.29 29.57 30.60 97951
2021-07-19 29.95 31.42 29.83 31.10 90625
2021-07-20 31.31 33.25 31.31 32.64 314983
2021-07-21 32.66 35.50 32.40 35.22 141729
2021-07-22 34.96 35.63 33.11 33.37 196598
2021-07-23 33.41 34.20 32.00 32.65 127320
2021-07-26 32.92 33.21 31.35 31.74 82715
2021-07-27 31.31 32.30 28.48 29.18 130423
2021-07-28 29.28 31.10 28.51 30.47 90613
2021-07-29 31.01 31.85 29.83 31.04 92045
2021-07-30 30.75 31.08 30.17 30.28 49381
2021-08-02 30.71 31.10 29.82 29.98 40670
2021-08-03 29.86 29.93 28.17 29.56 62481
2021-08-04 29.36 30.41 28.31 29.27 64239
2021-08-05 29.39 30.68 29.32 29.95 73281
2021-08-06 30.08 30.50 29.31 29.91 39969
2021-08-09 29.94 30.33 28.81 28.95 101258
2021-08-10 28.86 30.50 28.68 29.87 126212
2021-08-11 30.19 30.21 28.19 28.31 144493
2021-08-12 28.17 28.99 27.85 28.11 137628
2021-08-13 28.37 29.13 27.66 28.98 101750
2021-08-16 28.48 30.11 28.48 29.94 168421
2021-08-17 29.82 31.72 29.74 30.91 90707
2021-08-18 31.14 31.16 29.77 30.08 147629
2021-08-19 29.89 30.94 28.62 28.83 159422
2021-08-20 28.60 28.60 27.55 27.71 165797
2021-08-23 28.50 29.13 26.50 27.62 396311
2021-08-24 28.13 28.84 25.70 26.02 226798
2021-08-25 25.97 27.97 24.29 25.00 183485
2021-08-26 25.01 26.52 24.60 24.60 286539
2021-08-27 24.90 26.79 24.60 24.61 735921
2021-08-30 24.65 26.76 22.55 23.00 315096
2021-08-31 22.70 24.09 21.81 22.00 337863
2021-09-01 22.22 23.49 21.60 22.46 778593
2021-09-02 22.66 23.61 22.16 22.75 297267
2021-09-03 22.62 23.33 20.91 21.00 547121
2021-09-07 21.10 22.15 20.40 20.50 504855
2021-09-08 20.60 20.99 19.35 19.80 517766
2021-09-09 19.78 22.12 19.66 21.35 854846
2021-09-10 21.41 21.62 19.41 19.44 332402
2021-09-13 14.79 15.53 14.10 14.90 1139352
2021-09-14 15.07 17.45 14.71 16.28 1043145
2021-09-15 15.93 16.43 15.08 16.25 583337
2021-09-16 14.89 15.00 11.31 12.50 2112448
2021-09-17 12.54 13.43 12.01 12.55 2316290
2021-09-20 12.31 12.36 11.59 11.92 512818
2021-09-21 11.96 12.00 11.50 11.70 409046
2021-09-22 11.78 11.94 11.17 11.25 263420
2021-09-23 11.15 11.66 10.77 11.46 352347
2021-09-24 11.28 11.44 10.50 10.59 283051
2021-09-27 10.55 11.20 10.34 10.92 589175
2021-09-28 10.79 11.41 10.75 10.81 363704
2021-09-29 10.86 11.40 10.28 10.55 322069
2021-09-30 10.52 11.06 9.86 9.98 742450
2021-10-01 10.30 11.85 10.13 11.67 988058
2021-10-04 11.00 11.14 9.78 10.05 644909
2021-10-05 10.16 11.19 9.88 10.47 549374
2021-10-06 10.60 11.10 10.26 10.39 349966
2021-10-07 10.29 10.80 9.54 10.14 414941
2021-10-08 10.00 10.07 9.50 9.64 307877
2021-10-11 9.76 10.27 9.27 9.33 322417
2021-10-12 9.45 9.66 9.10 9.22 267843
2021-10-13 9.33 9.78 9.16 9.58 288241
2021-10-14 9.70 9.81 9.12 9.71 706950
2021-10-15 10.00 10.45 9.51 9.86 772138
2021-10-18 9.70 9.73 9.13 9.38 451304
2021-10-19 9.33 9.62 9.27 9.50 208119
2021-10-20 9.55 9.61 9.17 9.19 302577
2021-10-21 9.28 9.58 9.19 9.29 531571
2021-10-22 9.22 9.23 8.88 9.20 335574
2021-10-25 9.18 9.54 8.90 9.03 644495
2021-10-26 9.21 9.55 8.79 9.00 699519
2021-10-27 8.99 9.09 8.56 8.65 435494
2021-10-28 8.60 8.92 8.40 8.84 283657
2021-11-01 8.61 9.05 8.54 8.94 305675
2021-11-02 9.03 9.05 8.54 9.01 349930
2021-11-03 9.06 9.29 8.90 9.10 305075
2021-11-04 9.10 9.12 8.66 9.00 351675
2021-11-05 8.96 8.98 8.54 8.81 355183
2021-11-08 8.79 8.93 8.60 8.80 233716
2021-11-09 8.75 8.75 8.32 8.40 377787
2021-11-10 8.33 8.55 8.18 8.23 288657
2021-11-11 8.42 8.47 8.01 8.42 324633
2021-11-12 8.50 8.67 8.16 8.45 396438
2021-11-15 8.56 8.97 8.29 8.69 882177
2021-11-16 8.57 8.80 8.27 8.52 341942
2021-11-17 8.38 8.68 8.28 8.51 324578
2021-11-18 8.37 8.55 8.02 8.12 411165
2021-11-19 8.04 8.44 7.92 8.22 339425
2021-11-22 8.32 8.32 7.28 7.32 352859
2021-11-23 7.28 7.34 6.94 7.07 331408
2021-11-24 7.10 7.46 6.95 7.30 444532
2021-11-29 7.23 7.41 6.93 6.97 248713
2021-11-30 6.97 7.19 6.95 7.03 549760
2021-12-01 7.15 7.26 6.55 6.58 324896
2021-12-02 6.55 7.42 6.48 7.19 418113
2021-12-03 7.30 7.30 6.71 6.78 2493103
2021-12-06 6.70 7.06 6.52 6.86 238262
2021-12-07 7.04 7.33 6.95 7.02 213389
2021-12-08 7.06 7.24 6.86 7.22 179416
2021-12-09 7.17 7.55 6.88 6.91 299856
2021-12-10 7.04 7.21 6.89 6.96 108136
2021-12-13 6.94 7.15 6.63 6.83 229490
2021-12-14 6.65 6.92 5.87 6.03 877386
2021-12-15 5.88 6.72 5.88 6.58 789756
2021-12-16 6.54 6.70 6.21 6.31 492388
2021-12-17 6.28 6.93 6.14 6.81 977938
2021-12-20 6.65 7.01 6.48 6.67 552122
2021-12-21 6.81 6.88 6.24 6.77 360190
2021-12-22 6.76 6.76 6.46 6.55 302159
2021-12-23 6.68 6.79 6.42 6.65 306571
2021-12-27 6.84 6.84 6.45 6.54 222221
2021-12-28 6.48 6.98 6.42 6.48 354710
2021-12-29 6.45 6.55 6.11 6.19 336307
2021-12-30 6.26 6.88 6.08 6.60 454454
2021-12-31 6.67 6.91 6.52 6.66 230080
2022-01-03 6.96 6.96 6.59 6.74 316780
2022-01-04 6.68 6.76 5.97 6.03 656630
2022-01-05 6.05 6.10 5.63 5.66 412113
2022-01-06 5.66 5.79 5.37 5.63 199873
2022-01-07 5.59 5.76 5.46 5.50 117880
2022-01-10 5.40 5.46 5.21 5.43 255599
2022-01-11 5.40 5.50 5.23 5.28 230132
2022-01-12 5.37 5.48 5.11 5.12 403632
2022-01-13 5.21 5.36 4.76 4.80 318488
2022-01-14 4.72 4.96 4.68 4.91 172005
2022-01-18 4.81 4.95 4.48 4.49 316739
2022-01-19 4.50 4.87 4.39 4.53 286830
2022-01-20 4.60 4.68 4.24 4.27 316923
2022-01-21 4.32 4.48 4.20 4.30 279571
2022-01-24 4.21 4.70 4.07 4.61 871198
2022-01-25 4.49 4.69 4.41 4.57 511408
2022-01-26 4.57 4.65 4.18 4.21 295158
2022-01-27 4.22 4.33 4.09 4.16 249314
2022-01-28 4.23 4.57 4.11 4.53 289760
2022-01-31 4.47 4.88 4.39 4.87 160346
2022-02-01 4.91 5.00 4.75 4.85 301761
2022-02-02 4.90 4.96 4.75 4.85 432328
2022-02-03 4.69 4.84 4.32 4.36 354619
2022-02-04 4.36 4.44 4.25 4.34 136270
2022-02-07 4.43 4.45 4.11 4.19 249778
2022-02-08 4.19 4.20 4.00 4.11 182754
2022-02-09 4.16 4.34 4.12 4.31 373161
2022-02-10 4.19 4.62 4.19 4.50 424579
2022-02-11 4.60 4.82 4.35 4.40 272660
2022-02-14 4.38 4.44 4.22 4.24 161584
2022-02-15 4.28 4.44 4.13 4.42 166125
2022-02-16 4.42 4.42 4.11 4.19 110053
2022-02-17 4.13 4.22 3.77 3.84 356189
2022-02-18 3.85 3.91 3.77 3.88 245936
2022-02-22 3.87 4.20 3.84 4.10 409298
2022-02-23 4.20 4.20 3.97 4.00 267982
2022-02-24 3.86 4.27 3.83 4.23 308361
2022-02-25 4.28 4.59 4.19 4.54 449712
2022-02-28 4.49 4.58 4.21 4.30 313591
2022-03-01 4.28 4.47 4.28 4.41 188985
2022-03-02 4.44 4.44 4.04 4.06 248546
2022-03-03 4.11 4.14 3.84 3.91 251762
2022-03-04 3.96 3.99 3.82 3.95 166865
2022-03-07 3.95 4.02 3.70 3.76 258696
2022-03-08 3.74 3.95 3.61 3.69 266675
2022-03-09 3.82 3.94 3.80 3.90 160848
2022-03-10 3.95 3.95 3.73 3.82 142948
2022-03-11 3.90 3.90 3.50 3.52 300631
2022-03-14 3.51 3.66 3.49 3.60 154918
2022-03-15 3.59 3.77 3.56 3.75 136051
2022-03-16 3.81 3.86 3.69 3.82 226568
2022-03-17 3.84 4.08 3.77 3.98 967883
2022-03-18 3.98 4.37 3.95 4.23 393337
2022-03-21 4.15 4.34 4.13 4.21 199440
2022-03-22 4.20 4.34 4.00 4.24 262325
2022-03-23 4.25 4.29 3.98 3.99 306697
2022-03-24 4.02 4.02 3.81 3.85 133587
2022-03-25 3.90 3.90 3.66 3.69 121180
2022-03-28 3.70 3.80 3.56 3.59 105572
2022-03-29 3.70 3.80 3.51 3.63 295909
2022-03-30 3.63 3.72 3.51 3.52 131449
2022-03-31 3.48 3.52 3.36 3.51 335767
2022-04-01 3.20 3.51 3.06 3.21 1657422
2022-04-04 3.21 3.31 3.15 3.24 1967249
2022-04-05 3.36 3.58 3.25 3.36 1323603
2022-04-06 3.36 3.40 3.22 3.28 839317
2022-04-07 3.28 3.36 3.22 3.28 599821
2022-04-08 3.29 3.42 3.24 3.28 360604
2022-04-11 3.32 3.32 3.08 3.10 1049772
2022-04-12 3.15 3.18 3.07 3.10 554105
2022-04-13 3.13 3.21 3.06 3.18 419837
2022-04-14 3.20 3.25 3.17 3.21 213113
2022-04-18 3.20 3.20 3.09 3.17 196878
2022-04-19 3.20 3.33 3.12 3.29 265628
2022-04-20 3.29 3.50 3.26 3.39 492841
2022-04-21 3.42 3.49 3.14 3.15 474019
2022-04-22 3.20 3.24 3.12 3.22 361557
2022-04-25 3.20 3.23 3.15 3.19 221949
2022-04-26 3.18 3.22 3.11 3.13 307412
2022-04-27 3.15 3.32 3.12 3.21 325042
2022-04-28 3.22 3.34 3.13 3.27 644136
2022-04-29 3.25 3.28 3.08 3.11 348564
2022-05-02 3.17 3.23 3.02 3.15 547039
2022-05-03 3.16 3.22 3.11 3.15 265599
2022-05-04 3.15 3.20 3.04 3.20 330057
2022-05-05 3.18 3.22 3.05 3.12 241992
2022-05-06 3.09 3.11 3.01 3.02 256470
2022-05-09 3.03 3.04 2.90 2.94 530417
2022-05-10 3.00 3.14 2.93 2.98 368746
2022-05-11 2.98 3.05 2.88 2.90 797350
2022-05-12 2.85 3.03 2.80 3.03 563517
2022-05-13 3.09 3.12 2.92 2.96 358537
2022-05-16 2.99 3.13 2.98 3.03 363481
2022-05-17 3.06 3.26 3.05 3.24 318499
2022-05-18 3.16 3.18 3.09 3.12 186994
2022-05-19 3.09 3.23 3.09 3.20 232298
2022-05-20 3.19 3.36 3.15 3.36 211152
2022-05-23 3.36 3.43 3.19 3.21 177024
2022-05-24 3.17 3.25 3.12 3.25 184365
2022-05-25 3.24 3.32 3.20 3.26 229152
2022-05-26 3.29 3.38 3.19 3.34 168918
2022-05-27 3.30 3.47 3.27 3.47 196678
2022-05-31 3.46 3.58 3.34 3.49 304992
2022-06-01 3.47 3.49 3.32 3.46 286693
2022-06-02 3.46 3.62 3.38 3.61 245387
2022-06-03 3.58 3.71 3.56 3.61 224854
2022-06-06 3.62 3.75 3.56 3.71 318871
2022-06-07 3.70 3.99 3.68 3.97 551998
2022-06-08 3.91 4.10 3.89 4.05 374576
2022-06-09 4.07 4.28 3.95 4.26 621748
2022-06-10 4.16 4.20 4.04 4.18 439876
2022-06-13 4.07 4.11 3.83 4.03 702448
2022-06-15 4.00 4.03 3.91 4.01 323754
2022-06-16 3.96 3.99 3.75 3.98 598414
2022-06-17 3.98 4.13 3.93 4.03 437945
2022-06-21 4.09 4.18 4.05 4.17 422062
2022-06-22 4.12 4.39 4.07 4.32 962770
2022-06-23 4.28 4.35 4.15 4.28 444967
2022-06-24 4.29 4.45 4.26 4.35 2710801
2022-06-27 4.32 4.45 4.13 4.44 268448
2022-06-28 4.44 4.48 4.11 4.29 649189
2022-06-29 4.28 4.53 4.18 4.41 688109
2022-06-30 4.33 4.43 4.24 4.24 252387
2022-07-01 4.20 4.31 4.03 4.12 262095
2022-07-05 4.11 4.21 4.04 4.16 202722
2022-07-06 4.18 4.43 4.18 4.33 259828
2022-07-07 4.33 4.53 4.31 4.50 300713
2022-07-08 4.45 4.60 4.39 4.57 232959
2022-07-11 4.49 4.58 4.41 4.57 166804
2022-07-12 4.52 4.71 4.51 4.71 194689
2022-07-13 4.58 4.85 4.53 4.82 307683
2022-07-14 4.77 4.77 4.30 4.39 270695
2022-07-15 4.46 4.47 4.33 4.41 141985
2022-07-18 4.44 4.49 4.30 4.34 108006
2022-07-19 4.35 4.47 4.28 4.30 175644
2022-07-20 4.27 4.47 4.25 4.44 203183
2022-07-21 4.38 4.44 4.33 4.40 334658
2022-07-22 3.99 4.02 3.68 3.91 2728182
2022-07-25 3.82 4.07 3.82 4.07 418792
2022-07-26 4.03 4.16 3.96 4.14 323795
2022-07-27 4.16 4.37 4.07 4.36 632197
2022-07-28 4.30 4.80 4.30 4.80 787820
2022-07-29 4.84 5.37 4.75 5.16 1770686
2022-08-01 5.07 5.26 5.02 5.20 422153
2022-08-02 5.09 5.19 4.95 5.06 226750
2022-08-03 5.11 5.20 5.03 5.07 370834
2022-08-04 5.10 5.17 4.92 5.03 371748
2022-08-05 4.96 5.34 4.89 5.20 332872
2022-08-08 5.08 5.29 4.95 4.98 204301
2022-08-09 4.98 4.99 4.72 4.81 443430
2022-08-10 4.75 5.04 4.73 5.03 178274
2022-08-11 5.00 5.27 4.97 5.18 209919
2022-08-12 5.32 5.33 5.00 5.08 236912
2022-08-15 5.08 5.25 5.03 5.20 120084
2022-08-16 5.19 5.47 5.07 5.39 238736
2022-08-17 5.33 5.54 5.15 5.51 320722
2022-08-18 5.53 5.57 5.33 5.46 156839
2022-08-19 5.34 5.39 5.17 5.31 140023
2022-08-22 5.26 5.35 5.14 5.30 148586
2022-08-23 5.41 5.57 5.28 5.50 163752
2022-08-24 5.48 5.66 5.39 5.52 132099
2022-08-25 5.52 5.57 5.40 5.52 115759
2022-08-26 5.52 5.52 5.18 5.24 82050
2022-08-29 5.22 5.31 5.10 5.16 69667
2022-08-30 5.11 5.37 5.11 5.26 138108
2022-08-31 5.25 5.48 5.25 5.44 118288
2022-09-01 5.43 5.43 4.98 5.16 179342
2022-09-02 5.20 5.21 4.77 5.17 120643
2022-09-06 5.09 5.20 4.98 5.10 85986
2022-09-07 5.10 5.30 5.00 5.22 164470
2022-09-08 5.21 5.45 5.13 5.37 93420
2022-09-09 5.19 5.43 4.98 5.19 92382
2022-09-12 5.22 5.34 5.14 5.26 74331
2022-09-13 5.17 5.30 5.02 5.20 85522
2022-09-14 5.23 5.32 5.01 5.11 157644
2022-09-15 5.08 5.15 5.02 5.08 82582
2022-09-16 5.03 5.03 4.84 4.89 303391
2022-09-19 4.78 4.97 4.66 4.91 129641
2022-09-20 4.87 4.96 4.75 4.80 63507
2022-09-22 4.73 4.76 4.46 4.72 351378
2022-09-23 4.60 4.72 4.45 4.66 371711
2022-09-26 4.56 4.96 4.56 4.93 141850
2022-09-27 4.96 5.18 4.75 4.98 269225
2022-09-28 4.96 5.39 4.91 5.35 137530
2022-09-29 5.23 5.43 5.14 5.29 521165
2022-09-30 5.28 5.50 5.13 5.28 274722
2022-10-03 5.37 5.58 5.25 5.43 125349
2022-10-04 5.44 5.52 5.28 5.48 161630
2022-10-05 5.43 5.43 4.94 5.10 164813
2022-10-06 5.02 5.33 5.02 5.27 87856
2022-10-07 5.16 5.31 4.78 5.25 82760
2022-10-10 5.20 5.23 5.04 5.04 103546
2022-10-11 5.04 5.35 4.92 5.23 118276
2022-10-12 5.24 5.25 4.96 5.03 48941
2022-10-13 4.97 5.17 4.91 5.17 58500
2022-10-14 5.11 5.24 5.04 5.24 55583
2022-10-17 5.26 5.58 5.26 5.50 159770
2022-10-18 5.35 5.73 5.35 5.62 456062
2022-10-19 5.59 5.62 5.20 5.26 51285
2022-10-20 5.79 6.12 5.75 5.90 595079
2022-10-21 6.02 6.03 5.45 5.73 187348
2022-10-24 5.75 5.97 5.51 5.83 198243
2022-10-25 5.84 6.40 5.84 6.13 306580
2022-10-26 6.12 6.40 6.08 6.14 290154
2022-10-27 6.18 6.18 5.55 5.78 230518
2022-10-28 5.82 6.15 5.63 6.14 206823
2022-10-31 6.14 6.50 6.08 6.22 372532
2022-11-01 6.27 6.32 6.13 6.15 47771
2022-11-02 6.16 6.46 5.89 6.23 140774
2022-11-03 6.20 6.41 6.05 6.06 94203
2022-11-04 6.10 6.10 5.86 6.01 130885
2022-11-07 6.05 6.14 5.80 5.81 158815
2022-11-08 5.82 6.15 5.72 5.87 116700
2022-11-09 5.28 6.50 4.25 6.06 640879
2022-11-10 6.42 6.42 5.81 6.00 223322
2022-11-11 6.06 6.23 5.88 6.16 102085
2022-11-14 6.05 6.22 5.83 6.04 250403
2022-11-15 6.12 6.70 6.06 6.50 223313
2022-11-16 6.51 6.61 5.94 6.04 155532
2022-11-17 6.01 6.08 5.86 6.05 118771
2022-11-18 6.07 6.40 5.92 5.94 193468
2022-11-21 6.05 6.40 5.87 6.28 126744
2022-11-22 6.08 6.50 6.08 6.30 217805
2022-11-23 6.31 6.47 6.11 6.47 92871
2022-11-25 6.53 6.53 6.11 6.18 48777
2022-11-28 6.18 6.36 6.00 6.13 106096
2022-11-29 6.05 6.33 5.98 6.04 72629
2022-11-30 6.08 6.33 5.96 6.22 69914
2022-12-01 6.13 6.54 6.13 6.48 114967
2022-12-02 6.59 7.38 6.54 6.98 238428
2022-12-05 7.09 7.79 6.99 7.20 250777
2022-12-06 7.27 7.38 7.03 7.06 104854
2022-12-07 7.11 7.60 6.86 7.34 120789
2022-12-08 7.49 7.74 7.32 7.54 169755
2022-12-09 7.53 7.93 7.13 7.20 227220
2022-12-12 7.38 7.38 7.01 7.12 136034
2022-12-13 7.43 8.28 7.18 8.24 463489
2022-12-14 8.35 9.17 8.26 9.03 636656
2022-12-15 8.85 9.03 8.26 8.47 505625
2022-12-16 8.26 8.44 7.38 8.08 918505
2022-12-19 8.07 8.13 7.53 7.86 279409
2022-12-20 7.85 8.12 7.53 7.95 185450
2022-12-21 7.96 8.16 7.66 7.88 147703
2022-12-22 7.87 8.26 7.71 8.24 98962
2022-12-23 8.38 8.50 8.01 8.08 129798
2022-12-27 8.08 8.20 7.66 7.75 151266
2022-12-28 7.75 8.22 7.65 8.22 196985
2022-12-29 8.26 8.68 7.97 8.50 190339
2022-12-30 8.49 8.72 8.24 8.53 363653
2023-01-03 8.90 8.99 8.29 8.42 226802
2023-01-04 8.63 8.71 7.92 8.02 197789
2023-01-05 7.87 8.01 7.15 7.15 473472
2023-01-06 7.21 7.43 7.02 7.23 165773
2023-01-09 7.21 7.28 6.67 6.91 421482
2023-01-10 6.87 7.21 6.71 7.10 628244
2023-01-11 7.09 7.58 6.66 7.25 167075
2023-01-12 7.23 7.55 7.13 7.32 271775
2023-01-13 7.31 7.73 7.29 7.45 114645
2023-01-17 7.38 7.64 7.28 7.61 190024
2023-01-18 7.65 7.81 6.91 7.08 246647
2023-01-19 7.02 7.44 6.75 6.75 75511
2023-01-20 6.75 6.82 6.56 6.69 146944
2023-01-23 6.68 6.68 6.33 6.35 172435
2023-01-24 6.27 6.55 6.27 6.49 129026
2023-01-25 6.45 6.55 6.31 6.48 164717
2023-01-26 6.51 6.65 6.33 6.40 145504
2023-01-27 6.36 6.44 6.16 6.32 278350
2023-01-30 6.25 6.39 5.97 6.34 295737
2023-01-31 6.74 6.89 6.40 6.86 216281
2023-02-01 6.88 7.14 6.76 6.95 164878
2023-02-02 6.98 7.12 6.80 7.05 149874
2023-02-03 6.96 7.23 6.96 7.12 200874
2023-02-06 7.04 7.19 6.90 7.01 315268
2023-02-07 7.04 7.70 6.99 7.65 350939
2023-02-08 7.62 7.89 7.24 7.47 259810
2023-02-09 7.53 7.97 7.48 7.90 206948
2023-02-10 7.90 7.99 7.44 7.67 387717
2023-02-13 7.63 8.05 7.60 7.80 206055
2023-02-14 7.84 8.12 7.75 7.86 159430
2023-02-15 7.90 8.36 7.75 8.31 259092
2023-02-16 8.28 8.31 8.06 8.29 192556
2023-02-17 8.23 8.71 8.21 8.63 236189
2023-02-21 8.45 8.75 8.18 8.30 204190
2023-02-22 8.25 8.59 8.12 8.43 175287
2023-02-23 8.42 9.23 8.28 8.29 431614
2023-02-24 8.20 8.48 8.00 8.27 170829
2023-02-27 8.42 8.63 8.31 8.50 180418
2023-02-28 8.47 8.98 8.00 8.92 455610
2023-03-01 9.06 9.17 8.86 9.07 263420
2023-03-02 9.03 9.20 8.75 9.00 215821
2023-03-03 9.01 9.21 8.77 9.11 146084
2023-03-06 9.08 9.08 8.59 8.82 218205
2023-03-07 8.87 8.97 8.74 8.89 142331
2023-03-08 8.86 9.05 8.73 9.03 222169
2023-03-09 9.06 9.12 8.61 8.97 325826
2023-03-10 8.91 8.91 7.86 7.86 267256
2023-03-13 7.84 8.27 7.74 8.08 199750
2023-03-14 8.29 8.66 8.06 8.30 185937
2023-03-15 8.18 8.25 8.00 8.19 86408
2023-03-16 8.11 8.35 7.92 8.29 108239
2023-03-17 8.25 8.60 8.00 8.41 218314
2023-03-20 8.40 8.45 8.03 8.40 156540
2023-03-21 8.43 8.69 8.33 8.46 125588
2023-03-22 8.46 8.46 7.97 7.99 107836
2023-03-23 8.01 8.14 7.78 7.91 117735
2023-03-24 7.88 8.28 7.54 7.59 194332
2023-03-27 7.56 7.56 6.48 6.66 542715
2023-03-28 6.70 6.70 6.30 6.64 546930
2023-03-29 6.63 7.09 6.57 6.76 317534
2023-03-30 6.80 7.02 6.65 6.73 369455
2023-03-31 6.71 6.98 6.41 6.51 489280
2023-04-03 6.58 6.67 6.29 6.33 306836
2023-04-04 6.32 6.34 5.72 5.88 517242
2023-04-05 5.81 5.84 5.49 5.78 386999
2023-04-06 5.77 5.90 5.61 5.82 135472
2023-04-10 5.77 5.92 5.68 5.88 187630
2023-04-11 5.87 6.05 5.82 5.96 217001
2023-04-12 5.99 6.00 5.79 5.87 145270
2023-04-13 5.90 6.29 5.90 6.11 250308
2023-04-14 6.11 6.28 5.90 5.98 159070
2023-04-17 6.01 6.51 6.01 6.49 594211
2023-04-18 6.60 6.96 6.55 6.86 360675
2023-04-19 6.81 7.09 6.57 6.60 264749
2023-04-20 6.59 6.81 6.50 6.60 189625
2023-04-21 6.55 6.70 6.48 6.54 252596
2023-04-24 6.48 6.65 6.33 6.53 244401
2023-04-25 6.50 6.72 6.15 6.50 385879
2023-04-26 6.52 6.52 6.33 6.46 249312
2023-04-27 6.44 6.44 6.22 6.32 229924
2023-04-28 6.29 6.56 6.28 6.50 186241
2023-05-01 6.56 6.66 6.47 6.51 222666
2023-05-02 6.51 6.55 6.40 6.52 162732
2023-05-03 6.52 6.74 6.32 6.60 179535
2023-05-04 6.60 6.60 5.97 6.12 341103
2023-05-05 6.21 6.44 6.09 6.31 267028
2023-05-08 6.41 6.45 6.00 6.01 609454
2023-05-09 5.91 5.98 4.87 5.15 2165125
2023-05-10 5.19 5.19 3.99 4.52 1778836
2023-05-11 4.52 4.52 4.52 4.52 393
2023-05-12 6.96 9.65 6.51 8.04 57684074
2023-05-15 8.11 8.39 7.67 7.81 4074831
2023-05-16 7.71 8.46 7.53 8.17 1565011
2023-05-17 8.11 9.19 8.05 8.29 1985985
2023-05-18 8.29 8.53 7.74 7.75 793004
2023-05-19 7.85 8.62 7.67 8.57 808383
2023-05-22 8.64 9.27 8.16 9.09 1190437
2023-05-23 9.04 9.20 8.33 8.40 1118640
2023-05-24 8.48 8.72 8.07 8.51 881416
2023-05-25 8.52 8.57 7.46 7.63 1282433
2023-05-26 7.58 7.79 6.97 7.37 1256369
2023-05-30 7.35 7.39 6.74 6.92 902588
2023-05-31 6.95 7.52 6.75 6.96 1871618
2023-06-01 6.90 7.07 6.60 6.87 812855
2023-06-02 7.00 7.40 6.72 7.24 770009
2023-06-05 7.23 7.23 6.76 6.94 863124
2023-06-06 6.90 7.12 6.77 6.82 587217
2023-06-07 6.85 7.02 6.62 6.62 552500
2023-06-08 6.65 6.81 6.48 6.79 322982
2023-06-09 6.79 6.80 6.51 6.61 491693
2023-06-12 6.65 6.66 6.11 6.26 924111
2023-06-13 6.26 6.56 6.24 6.31 698484
2023-06-14 6.31 6.51 6.14 6.14 658230
2023-06-15 6.19 6.31 5.97 6.05 447541
2023-06-16 6.08 6.46 6.05 6.22 809684
2023-06-20 6.23 6.51 6.02 6.26 933182
2023-06-21 6.24 6.36 5.99 6.35 667301
2023-06-22 6.38 6.60 6.20 6.42 1009516
2023-06-23 6.36 6.57 6.25 6.28 3788439
2023-06-26 6.21 6.40 6.15 6.33 830157
2023-06-27 6.32 6.57 6.10 6.50 511655
2023-06-28 6.51 6.68 6.43 6.58 508070
2023-06-29 6.56 6.68 6.30 6.61 484528
2023-06-30 6.64 6.82 6.51 6.70 757036
2023-07-03 6.70 6.81 6.62 6.73 328227
2023-07-05 6.67 6.75 6.20 6.49 382912
2023-07-06 6.39 6.46 6.09 6.43 385240
2023-07-07 6.39 6.57 6.08 6.13 341430
2023-07-10 6.22 6.44 6.10 6.32 521553
2023-07-11 6.32 6.51 6.20 6.48 584390
2023-07-12 6.52 6.82 6.39 6.70 566382
2023-07-13 6.74 6.94 6.53 6.88 592937
2023-07-14 6.84 6.92 6.67 6.83 616563
2023-07-17 6.86 6.96 6.81 6.94 465594
2023-07-18 6.96 7.20 6.86 7.05 276534
2023-07-19 7.05 7.34 7.03 7.31 495360
2023-07-20 7.30 7.51 7.14 7.29 359694
2023-07-21 7.41 7.45 7.03 7.23 411444
2023-07-24 7.24 7.37 7.02 7.36 639699
2023-07-25 7.34 7.34 7.09 7.10 432648
2023-07-26 7.08 7.13 6.75 7.00 295547
2023-07-27 7.06 7.07 6.65 6.66 232509
2023-07-28 6.71 7.11 6.70 7.10 198657
2023-07-31 7.14 7.36 7.05 7.35 299190
2023-08-01 7.33 7.33 7.11 7.19 242886
2023-08-02 7.12 7.25 6.93 7.04 398699
2023-08-03 6.99 7.10 6.89 7.00 298214
2023-08-04 7.05 7.22 6.97 7.03 276796
2023-08-07 7.01 7.02 6.84 6.91 280837
2023-08-08 6.84 7.01 6.78 7.00 242508
2023-08-09 7.01 7.07 6.87 6.89 271554
2023-08-10 6.96 7.10 6.81 6.85 353240
2023-08-11 6.81 7.08 6.51 6.83 509639
2023-08-14 6.77 6.92 6.53 6.92 331617
2023-08-15 6.90 7.06 6.80 7.04 250895
2023-08-16 6.99 7.07 6.69 6.86 409383
2023-08-17 6.86 6.86 6.48 6.73 356159
2023-08-18 6.64 6.83 6.59 6.68 278522
2023-08-21 6.66 7.09 6.66 7.01 315292
2023-08-22 7.05 7.54 6.99 7.03 667388
2023-08-23 7.06 7.10 6.86 6.99 317047
2023-08-24 6.96 7.05 6.89 6.90 176995
2023-08-25 6.91 7.00 6.85 6.94 126033
2023-08-28 6.98 6.98 6.87 6.97 179224
2023-08-29 6.98 7.12 6.94 7.09 273623
2023-08-30 7.11 7.24 7.00 7.11 503082
2023-08-31 7.11 7.15 7.01 7.09 377572
2023-09-01 7.60 8.00 7.09 7.11 1588227
2023-09-05 7.15 7.38 7.00 7.08 998777
2023-09-06 7.09 7.46 6.95 7.38 556528
2023-09-07 7.34 7.48 7.21 7.32 381177
2023-09-08 7.29 7.49 7.22 7.37 320283
2023-09-11 7.48 7.48 7.48 7.48 23364
2023-09-12 7.54 7.54 7.31 7.35 552674
2023-09-13 7.39 7.49 7.28 7.40 407628
2023-09-14 7.43 7.54 7.26 7.28 399965
2023-09-15 7.28 7.32 6.89 7.26 2250239
2023-09-18 7.35 7.57 7.20 7.44 862708
2023-09-19 7.78 7.78 6.57 6.61 1705822
2023-09-20 2.79 3.06 2.55 2.92 18991204
2023-09-21 2.80 3.91 2.75 3.67 14670409
2023-09-22 3.66 4.01 3.47 3.96 3850804
2023-09-25 3.89 3.90 3.58 3.60 2266065
2023-09-26 3.87 4.49 3.72 3.75 4192210
2023-09-27 3.77 3.81 3.55 3.64 1631225
2023-09-28 3.62 3.73 3.56 3.65 1483568
2023-09-29 3.70 3.86 3.63 3.78 963018
2023-10-02 3.79 3.96 3.74 3.84 765145
2023-10-03 4.02 4.16 3.84 3.92 1372903
2023-10-04 3.87 4.05 3.71 4.00 956592
2023-10-05 3.96 4.14 3.89 3.99 802645
2023-10-06 3.96 4.37 3.94 4.27 1143098
2023-10-09 4.19 4.26 4.04 4.11 732281
2023-10-10 4.10 4.15 3.99 4.03 661832
2023-10-11 4.06 4.12 3.91 3.98 706310
2023-10-12 3.96 4.00 3.62 3.75 1144938
2023-10-13 3.76 3.86 3.71 3.73 522734
2023-10-16 3.67 3.75 3.58 3.67 671431
2023-10-17 3.66 3.80 3.65 3.67 481048
2023-10-18 3.66 3.70 3.53 3.59 467191
2023-10-19 3.54 3.56 3.35 3.38 1002315
2023-10-20 3.35 3.55 3.35 3.51 649307
2023-10-23 3.48 3.54 3.40 3.41 429699
2023-10-24 3.40 3.54 3.40 3.48 510137
2023-10-25 3.48 3.53 3.40 3.48 284654
2023-10-26 3.45 3.59 3.42 3.52 324930
2023-10-27 3.59 3.60 3.43 3.47 258741
2023-10-30 3.45 3.62 3.45 3.48 373267
2023-10-31 3.47 3.69 3.47 3.57 355276
2023-11-01 3.55 3.66 3.53 3.56 423666
2023-11-02 3.40 3.65 3.40 3.65 431292
2023-11-03 3.72 3.90 3.65 3.77 976039
2023-11-06 3.80 3.94 3.55 3.58 3111745
2023-11-07 3.59 3.75 3.55 3.59 551162
2023-11-08 3.60 3.60 3.47 3.58 502219
2023-11-09 3.60 3.64 3.38 3.43 386217
2023-11-10 3.58 4.10 3.50 3.73 1813712
2023-11-13 3.90 4.01 3.76 4.00 928028
2023-11-14 4.09 4.29 4.01 4.23 744376
2023-11-15 4.27 4.63 4.27 4.53 1302424
2023-11-16 4.50 4.58 4.28 4.51 795912
2023-11-17 4.57 4.74 4.53 4.71 541495
2023-11-20 4.77 5.01 4.73 4.78 635854
2023-11-21 4.76 4.84 4.64 4.70 519320
2023-11-22 4.74 4.78 4.65 4.73 309284
2023-11-24 4.75 4.79 4.67 4.76 274753
2023-11-27 4.81 4.81 4.66 4.68 377959
2023-11-28 4.67 4.89 4.65 4.82 446511
2023-11-29 4.83 4.95 4.77 4.80 483771
2023-11-30 4.89 4.96 4.77 4.83 625607
2023-12-01 4.83 4.95 4.78 4.95 443796
2023-12-04 4.94 5.21 4.94 5.21 743920
2023-12-05 5.17 5.36 5.11 5.21 560733
2023-12-06 5.27 5.34 5.15 5.20 485343
2023-12-07 5.21 5.33 5.13 5.22 324164
2023-12-08 5.20 5.39 5.13 5.32 397272
2023-12-11 5.35 5.35 5.01 5.13 386370
2023-12-12 5.13 5.21 5.01 5.17 285999
2023-12-13 5.13 5.33 5.09 5.32 319562
2023-12-14 5.42 5.52 5.16 5.21 533898
2023-12-15 5.35 5.35 5.09 5.21 607326
2023-12-18 5.23 5.31 5.17 5.22 297076
2023-12-19 5.10 5.32 5.04 5.24 394622
2023-12-20 5.26 5.34 5.02 5.04 363793
2023-12-21 5.07 5.29 5.02 5.10 229240
2023-12-22 5.10 5.41 5.10 5.16 444473
2023-12-26 5.22 5.66 5.19 5.53 368611
2023-12-27 5.67 5.67 5.46 5.64 241376
2023-12-28 5.66 5.79 5.53 5.63 307449
2023-12-29 5.67 5.75 5.48 5.48 379191
2024-01-02 5.51 5.76 5.45 5.58 300865
2024-01-03 5.56 5.59 5.38 5.50 372303
2024-01-04 5.50 5.72 5.19 5.64 286122
2024-01-05 5.74 5.74 5.48 5.68 352033
2024-01-08 5.67 6.07 5.62 5.99 290815
2024-01-09 5.95 6.09 5.77 5.91 325771
2024-01-10 5.91 6.04 5.68 5.93 296120
2024-01-11 5.93 5.95 5.74 5.85 158218
2024-01-12 5.85 6.00 5.83 5.91 164925
2024-01-16 5.91 6.14 5.75 5.94 323020
2024-01-17 5.92 6.13 5.81 6.09 344865
2024-01-18 6.09 6.14 5.91 6.08 207026
2024-01-19 6.12 6.21 6.00 6.05 293185
2024-01-22 6.08 6.44 6.04 6.42 472835
2024-01-23 6.47 6.80 6.38 6.77 486746
2024-01-24 6.83 7.00 6.26 6.38 478545
2024-01-25 6.41 6.62 6.35 6.52 284469
2024-01-26 6.58 6.63 6.25 6.29 212148
2024-01-29 6.28 6.54 6.25 6.48 178151
2024-01-30 6.52 6.52 6.20 6.25 258849
2024-01-31 6.21 6.40 6.13 6.21 273059
2024-02-01 6.32 6.40 6.17 6.40 229506
2024-02-02 6.25 6.44 6.18 6.35 172231
2024-02-05 6.36 6.50 6.26 6.37 355895
2024-02-06 6.41 6.54 6.38 6.50 331182
2024-02-07 6.55 6.59 6.29 6.30 319195
2024-02-08 6.33 6.54 6.33 6.49 268353
2024-02-09 6.54 7.11 6.49 7.08 406253
2024-02-12 7.18 7.87 7.16 7.46 731481
2024-02-13 7.25 7.25 6.96 7.01 494074
2024-02-14 7.12 7.33 7.02 7.10 302477
2024-02-15 7.13 7.32 7.06 7.26 289486
2024-02-16 7.20 7.25 7.09 7.17 248677
2024-02-20 6.90 7.89 6.70 7.52 1277679
2024-02-21 7.57 7.68 7.18 7.46 727482
2024-02-22 7.50 7.79 7.50 7.60 504939
2024-02-23 7.66 8.50 7.66 8.35 992578
2024-02-26 8.57 9.15 8.20 8.75 1403934
2024-02-27 8.78 8.96 8.46 8.82 1962236
2024-02-28 8.87 9.19 8.83 9.02 1173339
2024-02-29 9.05 9.10 8.12 8.37 972060
2024-03-01 8.43 8.87 8.42 8.71 658585
2024-03-04 8.75 8.75 8.46 8.65 332560
2024-03-05 9.32 9.32 8.72 8.88 1012036
2024-03-06 9.00 9.04 8.69 8.92 549769
2024-03-07 8.94 9.06 8.61 8.95 607558
2024-03-08 9.02 9.10 8.63 8.69 521567
2024-03-11 8.59 8.78 8.25 8.29 471341
2024-03-12 8.31 8.49 8.25 8.46 388166
2024-03-13 8.42 9.03 8.37 9.00 660996
2024-03-14 8.94 9.00 8.78 9.00 580828
2024-03-15 8.94 9.30 8.94 9.16 2417905
2024-03-18 9.17 9.39 8.95 9.12 1157056
2024-03-19 9.08 9.08 8.40 8.46 1145664
2024-03-20 8.54 8.85 8.41 8.70 627128
2024-03-21 8.85 9.00 8.70 9.00 731705
2024-03-22 9.00 9.10 8.56 8.65 769139
2024-03-25 8.66 9.39 8.66 9.13 1290893
2024-03-26 9.20 10.15 9.18 10.00 2377302
2024-03-27 10.13 10.20 9.65 9.96 1185551
2024-03-28 10.48 11.27 10.16 10.22 1645009
2024-04-01 10.22 10.22 9.41 9.47 723121
2024-04-02 9.42 9.62 9.27 9.28 510682
2024-04-03 9.31 9.69 9.21 9.40 551934
2024-04-04 9.50 9.70 9.35 9.53 633624
2024-04-05 9.46 10.00 9.43 9.87 443028
2024-04-08 9.85 10.10 9.65 9.93 476496
2024-04-09 9.99 9.99 9.13 9.33 801443
2024-04-10 9.20 9.42 9.03 9.27 390698
2024-04-11 9.32 9.44 9.17 9.24 442524
2024-04-12 9.24 9.24 8.93 9.02 689994
2024-04-15 9.00 9.30 8.95 9.24 459614
2024-04-16 9.14 9.47 9.05 9.18 477153
2024-04-17 9.28 9.28 8.88 9.06 456563
2024-04-18 9.02 9.19 8.38 8.44 918109
2024-04-19 8.41 8.65 8.25 8.47 487875
2024-04-22 8.57 8.60 8.15 8.21 394656
2024-04-23 8.44 8.83 8.31 8.50 510439
2024-04-24 8.46 8.55 8.16 8.26 334679
2024-04-25 8.09 8.19 7.66 8.09 534709
2024-04-26 8.17 8.66 8.10 8.35 520298
2024-04-29 8.47 8.72 8.41 8.60 364643
2024-04-30 8.58 8.79 8.51 8.70 335349
2024-05-01 8.73 9.62 8.67 9.33 1110399
2024-05-02 9.35 9.51 8.94 9.46 575509
2024-05-03 9.66 9.76 9.39 9.75 364184
2024-05-06 9.75 9.80 9.10 9.45 401258
2024-05-07 9.44 9.51 9.14 9.47 474003
2024-05-08 9.35 9.55 8.98 9.06 352698
2024-05-09 9.06 9.19 8.72 8.80 332315
2024-05-10 8.93 9.00 8.59 8.74 306001
2024-05-13 8.72 9.02 8.72 8.89 322492
2024-05-14 8.94 9.06 8.88 8.98 357043
2024-05-15 9.15 9.16 8.83 8.88 301241
2024-05-16 8.92 9.14 8.79 9.10 404491
2024-05-17 9.13 9.25 8.99 9.03 292480
2024-05-20 9.09 9.31 9.08 9.19 315140
2024-05-21 9.13 9.15 8.81 8.83 264869
2024-05-22 8.82 9.05 8.82 8.93 230490
2024-05-23 9.09 9.09 8.73 8.80 276302
2024-05-24 8.80 9.14 8.76 8.98 279152
2024-05-28 9.10 9.23 8.77 8.98 613785
2024-05-29 8.85 8.99 8.80 8.82 324022
2024-05-30 8.86 9.02 8.82 8.91 330124
2024-05-31 8.93 9.30 8.84 8.88 604349
2024-06-03 9.00 9.25 8.77 9.04 531676
2024-06-04 9.00 9.19 8.92 8.94 364730
2024-06-05 8.96 9.19 8.85 9.11 371564
2024-06-06 9.05 9.15 8.80 8.82 390680
2024-06-07 8.74 8.90 8.68 8.81 308762
2024-06-10 8.75 9.11 8.70 9.07 368895
2024-06-11 8.99 9.02 8.84 8.97 315606
2024-06-12 9.15 9.37 9.00 9.10 607410
2024-06-13 9.10 9.23 8.80 8.94 331797
2024-06-14 8.84 8.98 8.60 8.66 461264
2024-06-17 8.57 8.64 8.35 8.41 387982
2024-06-18 8.41 8.41 7.88 8.08 657495
2024-06-20 8.06 8.06 7.58 7.73 641344
2024-06-21 7.85 8.20 7.69 8.17 809488
2024-06-24 8.24 8.58 8.12 8.24 369714
2024-06-25 8.24 8.24 7.55 7.65 815346
2024-06-26 7.69 8.11 7.66 8.08 481298
2024-06-27 8.10 8.25 7.89 8.05 439187
2024-06-28 8.33 8.66 8.02 8.51 4758174
2024-07-01 8.55 8.83 8.35 8.73 632988
2024-07-02 8.66 9.14 8.65 8.66 548017
2024-07-03 8.77 9.62 8.77 9.09 698443
2024-07-05 9.04 9.19 8.86 9.10 529177
2024-07-08 9.19 9.77 9.19 9.48 665952
2024-07-09 9.48 9.84 9.38 9.76 819808
2024-07-10 9.84 10.67 9.81 10.46 941733
2024-07-11 10.95 11.19 10.59 11.11 944351
2024-07-12 11.12 11.41 10.70 11.35 870894
2024-07-15 11.46 11.90 11.43 11.66 697573
2024-07-16 11.83 11.84 11.09 11.34 991216
2024-07-17 11.08 11.39 11.02 11.33 477604
2024-07-18 11.34 11.62 10.14 10.45 1170266
2024-07-19 10.48 10.72 10.25 10.54 372035
2024-07-22 10.62 10.80 10.49 10.75 481451
2024-07-23 10.72 10.85 10.29 10.32 467305
2024-07-24 10.15 10.43 10.08 10.40 513102
2024-07-25 10.82 11.38 10.67 11.19 1001278
2024-07-26 11.25 11.35 10.93 10.98 593972
2024-07-29 11.04 11.28 10.83 10.96 332133
2024-07-30 11.05 11.09 10.78 10.97 385360
2024-07-31 11.14 11.17 10.73 10.87 389186
2024-08-01 10.87 11.04 10.13 10.49 599570
2024-08-02 10.20 10.22 9.74 9.90 599974
2024-08-05 9.23 9.48 8.91 9.32 746577
2024-08-06 9.51 10.00 9.30 9.78 448833
2024-08-07 9.68 10.27 9.45 9.57 742804
2024-08-08 9.62 10.16 9.52 9.89 369718
2024-08-09 9.92 11.39 9.67 10.88 3647792
2024-08-12 11.45 12.02 10.66 10.85 2588543
2024-08-13 12.00 13.10 11.28 13.06 4358301
2024-08-14 13.24 13.39 12.20 13.00 1959715
2024-08-15 13.25 13.69 12.96 13.54 1446870
2024-08-16 13.65 13.72 13.27 13.33 1083923
2024-08-19 13.39 14.35 13.23 14.24 1693374
2024-08-20 14.88 16.50 14.00 14.89 4499541
2024-08-21 15.00 15.00 13.24 13.40 2433944
2024-08-22 13.49 13.61 12.73 12.81 1526906
2024-08-23 13.02 13.27 12.72 12.96 917319
2024-08-26 13.11 13.37 12.56 13.20 877598
2024-08-27 13.27 14.05 13.21 13.96 1135888
2024-08-28 13.82 14.17 13.63 13.74 980977
2024-08-29 13.70 13.95 12.95 12.98 1218119
2024-08-30 13.06 13.10 12.53 12.98 946873
2024-09-03 12.81 12.81 11.78 11.94 1325819
2024-09-04 11.94 12.15 11.63 11.93 838785
2024-09-05 11.95 12.15 11.73 11.75 710342
2024-09-06 11.76 11.76 11.00 11.36 1097490
2024-09-09 11.49 12.03 11.42 11.71 769830
2024-09-10 11.72 11.92 11.27 11.51 802880
2024-09-11 11.52 12.08 11.36 12.00 955257
2024-09-12 12.02 12.64 12.02 12.63 676632
2024-09-13 12.72 13.31 12.70 13.30 1210038
2024-09-16 13.43 13.51 12.89 12.95 874400
2024-09-17 12.98 13.31 12.62 13.05 1265765
2024-09-18 13.10 14.32 13.10 14.05 1133749
2024-09-19 14.50 15.10 14.12 14.86 2134457
2024-09-20 14.97 15.19 14.67 14.77 1414248
2024-09-23 14.78 15.19 14.09 14.09 756260
2024-09-24 14.09 14.23 13.30 13.68 654988
2024-09-25 13.71 14.23 13.64 14.05 673969
2024-09-26 14.21 15.22 14.21 14.51 1280795
2024-09-27 14.55 14.99 13.83 14.32 615989
2024-09-30 14.33 15.08 14.33 14.50 1130633
2024-10-01 14.46 14.65 13.58 14.46 1274643
2024-10-02 14.43 14.87 14.01 14.45 1130420
2024-10-03 14.31 14.58 13.76 14.00 837888
2024-10-04 14.18 14.39 13.85 14.19 691861
2024-10-07 14.16 14.24 13.62 13.66 428919
2024-10-08 13.70 14.04 13.60 13.88 654942
2024-10-09 13.84 13.87 13.30 13.71 671786
2024-10-10 13.51 13.93 13.29 13.91 432644
2024-10-11 13.88 14.58 13.80 14.52 683926
2024-10-14 14.58 15.02 14.40 14.95 960619
2024-10-15 15.05 15.50 14.22 15.23 1025801
2024-10-16 15.26 16.66 15.02 16.52 1831741
2024-10-17 16.70 16.89 15.96 16.13 965993
2024-10-18 16.10 16.40 15.90 15.99 715519
2024-10-21 15.99 16.75 15.75 16.72 916835
2024-10-22 16.55 17.08 16.54 16.79 880610
2024-10-23 16.54 16.69 15.54 16.05 1023695
2024-10-24 16.19 16.45 15.36 15.40 1005792
2024-10-25 15.48 15.75 14.76 14.77 838948
2024-10-28 15.03 15.24 14.84 14.99 790067
2024-10-29 14.85 15.18 14.59 15.17 595868
2024-10-30 15.02 15.38 14.23 14.27 896033
2024-10-31 14.20 15.07 14.10 14.72 825263
2024-11-01 14.84 15.46 14.33 15.26 1069108
2024-11-04 15.47 16.26 15.12 15.20 1614071
2024-11-05 15.40 15.61 14.67 15.32 574272
2024-11-06 16.00 16.44 15.37 15.72 926564
2024-11-07 15.64 16.24 15.28 16.14 588435
2024-11-08 16.19 17.07 15.84 17.04 1499497
2024-11-11 18.40 18.51 16.89 17.49 3404411
2024-11-12 17.27 17.90 16.38 16.61 1708834
2024-11-13 16.11 16.51 13.80 14.08 3202104
2024-11-14 14.51 15.25 13.99 14.11 1836019
2024-11-15 14.19 14.38 13.36 14.01 1533799
2024-11-18 14.01 14.37 13.58 13.78 1057319
2024-11-19 13.70 14.28 13.50 13.79 1125455
2024-11-20 13.61 13.87 13.15 13.55 1144221
2024-11-21 13.55 13.74 13.01 13.38 768758
2024-11-22 13.34 14.04 13.25 14.00 1016801
2024-11-25 14.17 14.67 13.68 13.71 1339864
2024-11-26 13.71 14.45 13.62 14.37 653797
2024-11-27 14.30 14.90 14.17 14.53 674182
2024-11-29 14.52 14.90 14.39 14.51 383074
2024-12-02 14.35 14.40 13.26 13.32 1188059
2024-12-03 13.02 13.63 12.91 13.61 1224651
2024-12-04 13.40 14.45 13.39 14.42 974979
2024-12-05 14.39 14.40 13.75 14.00 889679
2024-12-06 14.00 14.50 13.94 14.02 727227
2024-12-09 14.01 14.47 13.23 13.31 699898
2024-12-10 13.33 13.60 12.93 12.95 869273
2024-12-11 12.99 13.00 12.22 12.27 1445462
2024-12-12 12.12 12.78 11.82 12.64 1618523
2024-12-13 12.66 12.66 11.76 11.90 984940
2024-12-16 11.94 12.39 11.87 11.89 940323
2024-12-17 11.75 12.01 11.55 11.76 989812
2024-12-18 11.83 11.89 10.63 10.96 1971378
2024-12-19 11.50 11.60 10.67 11.32 1268100
2024-12-20 11.18 11.56 10.83 11.18 2578119
2024-12-23 11.17 11.52 10.80 11.20 1381991
2024-12-24 11.16 11.47 11.02 11.41 497577
2024-12-26 11.20 11.30 10.67 11.15 1805443
2024-12-27 11.03 11.24 10.20 10.79 2059839
2024-12-30 10.55 10.69 10.30 10.62 1802436
2024-12-31 10.52 10.80 10.38 10.55 833722
2025-01-02 10.79 11.09 10.41 10.71 1753166
2025-01-03 10.53 11.41 10.53 11.19 1268552
2025-01-06 11.30 11.58 10.69 11.08 1144839
2025-01-07 11.04 11.40 10.89 11.34 923351
2025-01-08 11.16 11.60 10.86 11.43 1308619
2025-01-10 11.17 11.31 10.70 11.24 1354564
2025-01-13 11.40 12.48 11.23 11.26 2155460
2025-01-14 11.91 11.98 11.03 11.36 899650
2025-01-15 11.85 12.09 11.00 12.01 1804139
2025-01-16 11.98 12.37 11.21 12.18 1600988
2025-01-17 12.26 12.99 12.19 12.57 1679780
2025-01-21 12.74 13.50 12.45 13.48 1487722
2025-01-22 13.48 13.68 13.15 13.55 1135187
2025-01-23 13.50 14.06 13.29 13.89 1002200
2025-01-24 13.79 14.25 13.58 14.08 1108849
2025-01-27 13.96 15.19 13.88 14.45 2551085
2025-01-28 14.62 15.17 14.40 14.88 1418040
2025-01-29 14.72 14.86 14.19 14.32 778795
2025-01-30 14.45 14.87 14.07 14.29 872591
2025-01-31 14.30 14.58 12.75 13.02 2023133
2025-02-03 12.63 12.76 11.89 12.31 2168769
2025-02-04 12.22 12.55 11.91 12.52 1213204
2025-02-05 12.39 13.07 12.25 12.75 684754
2025-02-06 12.75 13.01 12.31 12.80 882990
2025-02-07 12.89 13.13 11.89 11.92 1370275
2025-02-10 12.72 12.72 11.65 11.74 1443992
2025-02-11 11.74 12.03 11.33 11.55 978800
2025-02-12 11.36 11.77 11.26 11.63 1148126
2025-02-13 11.80 12.01 11.60 11.92 776024
2025-02-14 11.91 12.20 11.75 12.02 1088574
2025-02-18 12.12 12.43 11.64 11.77 1033858
2025-02-19 11.61 12.02 11.58 12.00 843198
2025-02-20 11.95 12.15 11.73 11.78 847854
2025-02-21 12.15 12.19 11.23 11.24 1390789
2025-02-24 11.25 11.38 10.55 10.83 1237390
2025-02-25 10.82 10.98 10.41 10.56 1869532
2025-02-26 10.61 11.01 10.08 10.23 1947860
2025-02-27 10.36 10.80 10.02 10.20 1256931
2025-02-28 10.20 10.63 10.11 10.48 905760
2025-03-03 10.50 10.64 10.01 10.18 1583092
2025-03-04 10.00 10.72 10.00 10.51 1400616
2025-03-05 10.53 11.00 10.52 10.87 1303236
2025-03-06 10.82 11.55 10.76 10.79 1923303
2025-03-07 11.03 11.16 10.46 10.85 1415301
2025-03-10 10.60 10.95 10.46 10.83 1310480
2025-03-11 10.80 11.64 10.68 11.53 1208671
2025-03-12 11.73 12.35 11.65 12.31 1521931
2025-03-13 12.20 12.50 11.90 11.95 900685
2025-03-14 12.01 12.26 11.82 11.87 819688
2025-03-17 11.71 12.08 11.43 11.44 1069630
2025-03-18 11.30 11.76 11.07 11.53 778090
2025-03-19 11.49 11.96 11.44 11.65 1284563
2025-03-20 12.30 15.09 12.28 14.31 8868762
2025-03-21 14.25 14.25 12.25 12.36 4452789
2025-03-24 12.45 12.99 12.08 12.89 4074179
2025-03-25 12.80 13.22 12.67 13.15 1794287
2025-03-26 13.04 13.20 12.31 12.60 2421551
2025-03-27 12.49 12.78 12.27 12.63 1549820
2025-03-28 12.63 12.78 12.21 12.49 1191077
2025-03-31 12.10 12.77 11.85 12.58 1778566
2025-04-01 12.44 12.85 12.23 12.53 1510984
2025-04-02 12.33 13.25 12.29 13.05 1535382
2025-04-03 12.46 13.60 12.44 13.40 2623198
2025-04-04 13.08 13.73 12.47 12.80 2802329
2025-04-07 12.14 13.79 12.00 12.83 2978525
2025-04-08 13.29 13.42 12.03 12.33 1485783
2025-04-09 12.03 13.68 11.80 13.34 3310766
2025-04-10 13.34 13.66 12.80 13.24 2063275
2025-04-11 13.23 14.50 13.22 14.05 2203480
2025-04-14 14.37 14.60 13.91 14.47 778857
2025-04-15 14.57 15.00 14.45 14.99 1258627
2025-04-16 14.90 15.12 14.53 14.88 1809148
2025-04-17 14.79 15.09 14.43 14.88 1550448
2025-04-21 14.68 14.92 13.77 14.32 2460845
2025-04-22 14.48 15.20 14.39 15.00 1249724
2025-04-23 15.25 15.44 14.32 14.38 1110394
2025-04-24 14.46 14.73 14.20 14.64 821359
2025-04-25 14.47 14.47 13.66 13.77 970719
2025-04-28 13.89 14.27 13.83 14.14 992469
2025-04-29 14.01 14.24 13.72 13.92 665308
2025-04-30 13.77 14.09 13.55 13.97 1025591
2025-05-01 13.83 14.24 13.45 14.16 931503
2025-05-02 14.59 15.06 14.44 14.46 1028306
2025-05-05 14.34 14.35 14.03 14.26 708124
2025-05-06 14.08 14.35 13.71 14.02 1148202
2025-05-07 13.98 14.05 13.10 13.49 1470132
2025-05-08 13.55 13.84 13.06 13.49 1196165
2025-05-09 13.45 14.00 13.36 13.44 1086502
2025-05-12 13.21 13.66 12.96 13.29 1993282
2025-05-13 13.27 13.54 12.95 13.35 1436576
2025-05-14 12.26 13.01 11.80 12.10 3524749
2025-05-15 12.16 12.42 11.65 12.20 1774888
2025-05-16 12.40 13.77 12.40 13.60 2214797
2025-05-19 13.57 14.30 13.34 14.26 1357235
2025-05-20 14.15 14.40 13.80 14.33 1544674
2025-05-21 14.06 14.93 14.00 14.22 1452723
2025-05-22 14.19 14.57 14.03 14.52 875800
2025-05-23 14.52 15.29 14.44 14.98 2307830
2025-05-27 15.34 15.49 14.50 14.62 1231902
2025-05-28 14.56 14.85 14.32 14.85 963044
2025-05-29 15.02 15.50 14.70 15.49 1466284
2025-05-30 15.40 15.40 14.40 14.43 1860935
2025-06-02 14.43 14.79 14.04 14.46 982214
2025-06-03 14.48 14.87 14.20 14.53 1157020
2025-06-04 14.50 14.70 13.79 13.82 847918
2025-06-05 13.75 13.85 13.28 13.44 1237252
2025-06-06 13.67 14.54 13.54 14.49 1273315
2025-06-09 14.56 14.87 14.21 14.53 1067581
2025-06-10 14.57 14.78 14.36 14.69 545433
2025-06-11 14.77 14.80 14.30 14.34 559850
2025-06-12 14.30 14.51 14.10 14.40 588879
2025-06-13 14.15 15.43 14.15 15.39 1171007
2025-06-16 15.64 15.68 14.86 15.16 1435358
2025-06-17 15.02 15.12 14.77 14.82 1004601
2025-06-18 14.93 16.23 14.80 15.91 2728410
2025-06-20 15.99 16.11 15.45 15.80 1338210
2025-06-23 15.81 16.59 15.67 16.57 1408322
2025-06-24 16.70 17.50 16.30 16.78 1941028
2025-06-25 17.08 17.54 16.85 17.26 1399257
2025-06-26 17.30 18.21 17.27 18.08 1802898
2025-06-27 18.19 18.90 18.11 18.20 3884211
2025-06-30 18.43 18.50 16.16 17.45 3160618
2025-07-01 17.14 17.41 16.00 16.09 1866225
2025-07-02 15.86 16.76 15.75 16.75 1285251
2025-07-03 16.75 16.81 16.15 16.52 881491
2025-07-07 16.58 17.90 16.44 17.09 1657242
2025-07-08 17.44 17.44 16.40 16.95 1297085
2025-07-09 17.12 17.94 16.96 17.90 1209044
2025-07-10 17.93 18.05 17.29 17.98 1431052

Explore More About SPRY

Coins representing dividend payouts and trends

SPRY Dividend History

Discover ARS Pharmaceuticals 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

SPRY Stock Split History

Discover ARS Pharmaceuticals 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

SPRY Historical Prices

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