UBER Historical Prices

Summary

Key Stock Metrics

54.84

(August 5, 2024)

52-Week Low

87.00

(October 11, 2024)

52-Week High

87.00

(October 11, 2024)

All-Time High

60.73

(December 20, 2024)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2019-05-09 0.00 0.00 0.00 45.00 0
2019-05-10 42.00 45.00 41.06 41.57 186322540
2019-05-13 38.79 39.24 36.08 37.10 79442420
2019-05-14 38.31 39.96 36.85 39.96 46661147
2019-05-15 39.37 41.88 38.95 41.29 36086065
2019-05-16 41.48 44.06 41.25 43.00 38115524
2019-05-17 41.98 43.29 41.27 41.91 20225687
2019-05-20 41.19 41.68 39.46 41.59 29222330
2019-05-21 42.00 42.24 41.25 41.50 10802851
2019-05-22 41.05 41.28 40.50 41.25 9089469
2019-05-23 40.80 41.09 40.02 40.47 11119870
2019-05-24 41.28 41.51 40.50 41.51 8786751
2019-05-28 41.70 41.80 40.60 40.95 13391605
2019-05-29 40.52 40.71 39.15 39.94 14060447
2019-05-30 40.07 40.38 39.50 39.80 26451864
2019-05-31 41.15 41.57 39.41 40.41 23209848
2019-06-03 40.74 41.85 40.24 41.25 16605261
2019-06-04 42.56 42.88 40.70 42.75 23432141
2019-06-05 42.87 45.66 42.50 45.00 28609604
2019-06-06 45.00 45.75 44.28 44.92 16403691
2019-06-07 44.92 45.67 44.13 44.16 12654670
2019-06-10 44.02 44.59 42.53 42.61 11618701
2019-06-11 43.22 43.65 41.80 42.45 9095044
2019-06-12 42.52 42.65 41.71 42.17 5965250
2019-06-13 43.05 44.35 42.80 44.31 10178935
2019-06-14 44.75 44.80 43.11 43.23 7902223
2019-06-17 43.28 44.08 42.93 43.78 6557589
2019-06-18 44.30 44.89 43.75 43.86 7313602
2019-06-19 44.46 45.50 43.95 44.86 10331520
2019-06-20 45.03 45.29 43.51 43.86 9567367
2019-06-21 43.85 44.14 43.38 44.00 4973987
2019-06-24 44.00 44.07 42.82 43.09 5985052
2019-06-25 43.28 43.79 42.44 43.09 5755107
2019-06-26 43.25 43.40 42.36 42.50 8109056
2019-06-27 43.35 45.30 43.20 45.13 20155079
2019-06-28 45.10 47.08 45.08 46.38 28657002
2019-07-01 46.98 47.04 44.06 44.27 17739998
2019-07-02 44.55 44.68 43.75 44.00 11881274
2019-07-03 44.00 44.46 43.79 44.23 3380003
2019-07-05 44.31 44.55 43.01 43.53 8239452
2019-07-08 43.59 43.85 42.75 42.95 9304101
2019-07-09 43.18 44.23 42.98 44.20 5251564
2019-07-10 44.48 44.80 43.56 43.70 9746505
2019-07-11 44.10 44.29 43.31 43.99 8050856
2019-07-12 44.16 44.24 43.39 43.99 8760526
2019-07-15 44.20 44.70 43.97 44.53 5811160
2019-07-16 44.60 44.98 44.02 44.13 5613321
2019-07-17 44.06 44.35 43.52 43.62 5854149
2019-07-18 43.50 43.85 43.19 43.71 4123615
2019-07-19 43.90 44.09 43.16 43.18 4021018
2019-07-22 43.25 43.72 43.01 43.69 3822276
2019-07-23 43.75 44.31 43.11 43.36 5110090
2019-07-24 43.36 43.87 43.36 43.76 3775677
2019-07-25 43.72 43.96 43.21 43.40 4411991
2019-07-26 43.42 44.96 43.39 44.52 7598828
2019-07-29 45.00 45.63 43.12 43.88 8652204
2019-07-30 43.71 43.74 42.49 42.59 7686342
2019-07-31 42.60 42.98 41.84 42.14 5970774
2019-08-01 42.14 42.54 41.00 41.31 7349740
2019-08-02 41.03 41.06 39.95 40.40 8225677
2019-08-05 39.35 39.42 38.43 39.05 9799269
2019-08-06 39.68 40.81 38.36 39.15 8570273
2019-08-07 39.06 39.99 38.32 39.70 8896039
2019-08-08 41.98 43.00 41.25 42.97 29610463
2019-08-09 39.56 40.68 38.71 40.05 35138775
2019-08-12 39.83 39.95 37.00 37.00 21266962
2019-08-13 37.00 37.46 36.12 36.45 19031422
2019-08-14 36.00 36.30 33.36 33.96 24481636
2019-08-15 34.52 34.55 32.92 33.22 13265793
2019-08-16 33.46 35.48 33.40 35.23 13883152
2019-08-19 35.53 35.80 34.37 34.61 10853126
2019-08-20 34.48 36.07 34.39 35.29 10766387
2019-08-21 35.50 35.83 34.75 34.91 7949074
2019-08-22 34.80 34.91 33.52 34.00 8516485
2019-08-23 33.65 34.23 33.12 33.43 8186706
2019-08-26 33.67 33.83 33.06 33.31 5669714
2019-08-27 33.69 34.24 32.98 33.11 6596129
2019-08-28 32.56 33.05 32.26 32.59 6261038
2019-08-29 32.90 33.30 32.60 32.76 5811175
2019-08-30 33.00 33.13 32.04 32.57 6636847
2019-09-03 32.10 32.53 30.67 30.70 12194312
2019-09-04 30.91 32.36 30.85 31.99 10367329
2019-09-05 32.33 33.03 32.25 32.51 7938083
2019-09-06 32.71 32.74 31.41 31.86 7035967
2019-09-09 32.05 32.39 31.46 32.24 7448418
2019-09-10 32.00 33.74 31.65 33.51 10817138
2019-09-11 33.38 35.14 33.02 34.00 14715771
2019-09-12 34.14 34.49 33.33 34.07 7734849
2019-09-13 34.25 34.44 32.94 33.25 9428551
2019-09-16 33.60 34.80 33.47 34.43 7942590
2019-09-17 34.75 34.75 33.55 34.29 5588258
2019-09-18 34.35 34.89 33.75 34.26 6624433
2019-09-19 34.20 34.64 33.68 33.82 6884274
2019-09-20 33.98 34.22 32.50 32.60 12026857
2019-09-23 32.52 33.01 32.06 33.00 5526412
2019-09-24 33.00 33.15 31.01 31.30 10625791
2019-09-25 31.27 31.72 30.76 31.68 7879880
2019-09-26 31.72 32.13 31.13 31.57 6062457
2019-09-27 31.71 31.90 30.13 30.29 11875115
2019-09-30 30.40 30.74 30.17 30.47 5021190
2019-10-01 30.37 30.51 28.65 29.15 13448055
2019-10-02 28.67 29.55 28.31 29.00 9371270
2019-10-03 28.97 29.88 28.52 29.72 9461973
2019-10-04 29.90 30.18 28.90 29.67 8633938
2019-10-07 30.60 30.75 29.83 30.37 10151451
2019-10-08 30.01 30.15 29.17 29.28 7806911
2019-10-09 29.62 29.62 28.81 29.07 7162775
2019-10-10 29.21 29.28 28.58 28.87 7797845
2019-10-11 28.95 30.40 28.94 30.13 10298616
2019-10-14 30.22 31.54 29.82 31.12 7966943
2019-10-15 31.20 32.17 31.20 32.00 7904528
2019-10-16 31.80 32.38 31.44 31.87 7802690
2019-10-17 31.80 32.93 31.45 32.62 7239293
2019-10-18 32.55 32.66 31.27 32.06 8074207
2019-10-21 31.95 32.28 31.19 31.41 7232322
2019-10-22 31.41 33.89 30.22 32.53 19244283
2019-10-23 32.87 33.27 32.17 33.05 6843199
2019-10-24 33.00 33.42 32.51 33.28 6789619
2019-10-25 33.20 33.48 32.61 32.71 8106804
2019-10-28 32.90 33.36 32.50 33.22 8073107
2019-10-29 32.37 32.92 31.81 32.42 9357355
2019-10-30 32.51 33.80 32.11 33.75 10861056
2019-10-31 33.23 33.36 31.26 31.50 16130023
2019-11-01 31.45 31.70 30.74 31.37 10460430
2019-11-04 31.45 31.75 30.12 31.08 32330121
2019-11-05 29.13 29.30 27.97 28.02 52180615
2019-11-06 26.06 27.55 25.58 26.94 133569790
2019-11-07 26.80 27.42 26.45 27.38 65949472
2019-11-08 27.48 27.62 26.92 27.01 45263118
2019-11-11 27.03 27.21 26.23 27.14 41445732
2019-11-12 27.38 27.66 26.66 26.70 37095389
2019-11-13 26.47 26.82 26.14 26.71 34512663
2019-11-14 26.80 26.86 25.67 25.99 28027875
2019-11-15 26.18 26.80 25.96 26.79 41372771
2019-11-18 26.80 27.00 26.30 26.75 37309667
2019-11-19 26.77 27.22 26.61 27.05 34115865
2019-11-20 27.06 28.40 26.95 28.03 54075774
2019-11-21 28.67 29.60 28.50 29.46 55658629
2019-11-22 29.84 30.13 29.21 29.56 44383876
2019-11-25 28.69 29.60 28.38 29.11 37571611
2019-11-26 29.49 30.15 29.36 29.53 29590489
2019-11-27 29.42 29.59 28.88 29.49 22463869
2019-11-29 29.41 29.85 29.25 29.60 8115145
2019-12-02 29.32 29.53 28.70 28.98 17423896
2019-12-03 28.20 29.33 28.15 29.02 25389163
2019-12-04 29.10 29.20 28.70 29.06 22526474
2019-12-05 28.94 28.99 28.18 28.65 22567274
2019-12-06 28.40 28.93 27.80 27.86 33144371
2019-12-09 27.96 28.36 27.68 27.68 21098387
2019-12-10 27.73 27.99 27.61 27.89 23604938
2019-12-11 27.99 28.55 27.85 28.42 23286546
2019-12-12 28.29 28.75 28.19 28.69 23581479
2019-12-13 28.58 28.84 28.27 28.49 25439340
2019-12-16 29.11 30.13 29.10 30.05 57408195
2019-12-17 30.37 30.42 29.53 29.75 38254270
2019-12-18 29.62 30.14 29.34 30.13 35389841
2019-12-19 29.84 30.17 29.53 29.99 33816868
2019-12-20 30.10 31.03 29.85 30.45 95461687
2019-12-23 30.49 30.94 29.83 30.33 31212255
2019-12-24 30.33 30.84 30.11 30.44 12938593
2019-12-26 30.47 30.79 30.03 30.67 22224500
2019-12-27 30.80 31.06 30.17 30.17 18465965
2019-12-30 30.13 30.20 29.35 29.74 18812846
2019-12-31 29.11 29.95 28.90 29.74 16233064
2020-01-02 29.94 31.00 29.79 30.99 20583240
2020-01-03 30.62 31.43 30.48 31.37 18831450
2020-01-06 31.01 32.06 31.00 31.58 21215865
2020-01-07 31.79 32.84 31.36 32.81 30268966
2020-01-08 32.73 34.52 32.46 33.93 43955449
2020-01-09 34.45 34.47 33.22 33.97 29407616
2020-01-10 34.08 34.99 33.84 34.01 34276990
2020-01-13 34.29 34.34 33.55 34.14 16833139
2020-01-14 34.20 35.02 33.92 34.84 26029814
2020-01-15 34.90 35.15 34.51 35.01 20762167
2020-01-16 35.03 35.06 34.18 34.68 21955292
2020-01-17 34.97 35.25 34.65 35.13 17251231
2020-01-21 35.50 37.80 35.41 37.60 48746661
2020-01-22 37.94 37.94 36.92 37.04 29765240
2020-01-23 36.97 37.95 36.73 37.40 21365954
2020-01-24 37.50 37.67 36.25 36.80 21598009
2020-01-27 35.23 36.65 34.19 36.30 18817966
2020-01-28 37.14 37.33 36.04 37.01 28973963
2020-01-29 36.98 37.57 36.80 36.99 16882299
2020-01-30 36.82 37.13 35.95 36.68 22846954
2020-01-31 37.00 37.04 35.69 36.29 21553665
2020-02-03 36.75 37.64 36.53 37.59 23537344
2020-02-04 37.87 38.99 37.26 38.53 32425930
2020-02-05 38.89 38.97 36.74 36.81 38413313
2020-02-06 37.30 37.39 36.73 37.09 52699343
2020-02-07 39.98 41.00 38.86 40.63 112325800
2020-02-10 40.65 41.34 39.96 40.01 60840787
2020-02-11 40.25 41.47 40.05 41.27 33895964
2020-02-12 41.50 41.86 41.07 41.25 26444893
2020-02-13 40.93 41.55 40.00 40.09 23850949
2020-02-14 40.02 40.31 38.70 39.66 32014221
2020-02-18 39.49 40.27 39.45 40.18 22168471
2020-02-19 40.42 41.23 40.12 41.05 23287326
2020-02-20 41.00 41.19 39.85 40.92 25446394
2020-02-21 40.89 40.89 40.05 40.72 20600617
2020-02-24 38.21 39.14 37.75 38.31 37123158
2020-02-25 38.90 39.15 35.50 35.89 49281558
2020-02-26 35.53 36.17 33.89 34.45 44108921
2020-02-27 32.03 34.16 30.67 32.45 66557245
2020-02-28 31.81 34.29 31.00 33.87 52100204
2020-03-02 34.05 34.08 31.74 32.85 46662023
2020-03-03 34.02 34.18 31.90 33.04 35182366
2020-03-04 33.93 35.34 32.28 34.53 44738640
2020-03-05 33.47 33.57 31.97 32.21 32764549
2020-03-06 31.23 32.41 30.45 31.68 34808733
2020-03-09 28.50 30.32 28.15 28.17 37439161
2020-03-10 29.47 29.86 27.00 28.97 36308321
2020-03-11 27.91 28.14 25.61 26.24 43212769
2020-03-12 23.26 24.69 22.11 22.61 54041976
2020-03-13 24.01 24.81 21.13 22.60 53844417
2020-03-16 20.15 21.49 19.10 20.29 56913952
2020-03-17 20.18 20.31 18.01 18.91 60003887
2020-03-18 17.76 17.80 13.71 14.82 78286212
2020-03-19 15.96 21.26 15.70 20.49 83988721
2020-03-20 22.53 23.89 20.61 21.33 76529684
2020-03-23 21.07 22.73 19.73 22.40 47787094
2020-03-24 24.41 26.84 23.59 26.39 58505016
2020-03-25 26.18 28.45 25.31 26.19 52473945
2020-03-26 26.60 28.44 25.78 28.12 41370842
2020-03-27 25.82 28.03 25.07 27.28 40292212
2020-03-30 26.33 28.39 25.31 27.83 37725659
2020-03-31 27.75 28.25 26.92 27.92 43126370
2020-04-01 26.50 26.77 24.81 25.42 38538381
2020-04-02 25.01 25.20 23.00 23.68 35838237
2020-04-03 23.73 23.79 21.67 22.82 40572024
2020-04-06 24.13 26.09 23.93 25.99 34692625
2020-04-07 27.95 28.11 25.50 25.74 36433762
2020-04-08 26.00 27.88 25.79 26.94 36166872
2020-04-09 27.88 28.89 26.46 27.11 36190207
2020-04-13 27.04 28.08 26.47 27.99 24671570
2020-04-14 28.00 28.77 27.01 27.75 32625332
2020-04-15 26.82 27.79 26.44 27.41 18720881
2020-04-16 27.21 28.05 26.46 27.03 24088739
2020-04-17 28.69 28.79 27.26 28.00 34129827
2020-04-20 27.07 28.76 26.90 28.19 32224037
2020-04-21 27.50 28.15 26.60 27.19 20969116
2020-04-22 27.97 28.56 27.51 28.24 21222358
2020-04-23 28.75 29.25 28.24 28.33 26992375
2020-04-24 28.51 29.59 28.14 29.49 20648859
2020-04-27 29.74 30.49 29.41 30.08 31705827
2020-04-28 31.00 31.83 29.36 30.12 27383197
2020-04-29 31.00 32.00 30.33 31.37 28288120
2020-04-30 30.50 31.05 29.75 30.27 20095396
2020-05-01 29.13 29.72 28.33 28.39 19290192
2020-05-04 27.56 28.07 26.58 27.42 23428333
2020-05-05 28.25 28.91 27.44 28.07 30725371
2020-05-06 27.50 28.06 26.81 27.82 31076451
2020-05-07 29.60 31.65 29.58 30.93 62229496
2020-05-08 32.59 33.30 31.64 32.79 69525793
2020-05-11 31.98 32.39 31.41 31.64 26439191
2020-05-12 31.42 34.45 30.41 32.40 89585967
2020-05-13 32.30 33.06 30.83 33.02 47279487
2020-05-14 32.53 33.04 31.24 32.79 32912581
2020-05-15 32.26 32.89 31.59 32.47 25949971
2020-05-18 33.70 36.00 32.99 33.62 47561742
2020-05-19 33.68 34.00 32.86 33.40 20223567
2020-05-20 34.12 34.77 33.82 34.48 21386703
2020-05-21 34.45 35.01 33.47 34.26 24075308
2020-05-22 34.15 34.93 33.57 34.83 18675675
2020-05-26 35.97 36.00 34.50 34.56 23483218
2020-05-27 34.42 35.00 33.10 34.88 27514553
2020-05-28 34.90 35.10 33.82 34.15 21959579
2020-05-29 34.18 36.45 34.00 36.32 72422927
2020-06-01 35.64 36.39 35.16 35.82 21893806
2020-06-02 36.16 36.42 35.26 35.81 19328415
2020-06-03 36.20 37.37 36.14 36.75 23051776
2020-06-04 36.42 37.30 36.28 36.43 17423577
2020-06-05 37.53 38.78 36.92 37.21 30393429
2020-06-08 37.87 37.90 36.09 37.08 30099525
2020-06-09 36.70 37.33 36.25 36.59 15127269
2020-06-10 36.69 36.80 34.27 34.83 43473719
2020-06-11 32.63 33.25 30.89 31.10 45298714
2020-06-12 32.73 32.74 31.04 32.24 27685169
2020-06-15 31.16 32.68 31.02 32.67 21350290
2020-06-16 34.00 34.17 32.43 33.49 21377119
2020-06-17 33.50 33.60 33.01 33.29 14827742
2020-06-18 33.00 33.44 32.80 33.40 15495838
2020-06-19 33.98 34.02 32.27 32.30 29426285
2020-06-22 32.43 32.85 31.43 32.68 17790276
2020-06-23 32.88 33.21 32.59 33.05 13622126
2020-06-24 32.75 32.93 30.46 30.46 29477229
2020-06-25 30.00 30.86 29.56 30.58 19142789
2020-06-26 30.44 30.44 29.21 29.61 46482331
2020-06-29 29.51 29.75 28.39 29.63 20795402
2020-06-30 30.83 31.25 30.13 31.08 21282810
2020-07-01 30.96 31.27 30.16 30.43 13611544
2020-07-02 31.02 31.57 30.51 30.68 14981137
2020-07-06 33.10 33.20 31.76 32.52 42392222
2020-07-07 32.46 33.56 32.39 32.82 34874658
2020-07-08 33.21 33.97 32.68 33.93 24602369
2020-07-09 34.24 34.46 32.26 33.15 25061818
2020-07-10 33.14 33.55 32.65 33.14 13586289
2020-07-13 33.21 33.60 31.66 31.72 19604822
2020-07-14 31.35 31.38 30.48 30.93 21781825
2020-07-15 32.10 32.97 31.68 32.81 20976523
2020-07-16 32.05 32.59 31.55 32.35 11090750
2020-07-17 32.58 32.82 31.85 32.55 13667896
2020-07-20 32.48 33.93 32.35 33.66 16213609
2020-07-21 34.16 34.23 32.53 32.55 16743293
2020-07-22 32.44 32.88 32.33 32.66 12128382
2020-07-23 32.33 33.02 31.98 32.17 12749770
2020-07-24 31.74 31.80 30.47 31.18 16896059
2020-07-27 31.21 31.60 30.75 30.99 10182302
2020-07-28 30.79 31.24 30.35 30.81 12977145
2020-07-29 30.92 31.26 30.77 31.02 8215892
2020-07-30 30.65 30.68 29.97 30.24 13062912
2020-07-31 30.40 30.42 29.79 30.26 16360999
2020-08-03 30.24 31.30 30.06 31.19 17084299
2020-08-04 31.17 32.85 31.17 32.68 21958142
2020-08-05 33.10 33.32 32.50 33.20 17279011
2020-08-06 33.27 34.80 33.21 34.71 38601493
2020-08-07 33.09 33.70 32.45 32.90 39071193
2020-08-10 33.04 33.18 31.51 32.27 21347585
2020-08-11 31.66 32.21 30.65 31.21 31569923
2020-08-12 31.46 32.22 30.69 30.84 23415151
2020-08-13 30.52 31.33 30.32 30.46 21976775
2020-08-14 30.40 30.49 29.82 29.99 17631632
2020-08-17 30.05 30.12 29.14 29.48 18544676
2020-08-18 29.50 30.46 29.41 30.08 29398212
2020-08-19 30.15 30.35 29.39 29.42 14050333
2020-08-20 29.13 31.70 28.48 31.41 56663347
2020-08-21 31.39 31.82 30.71 30.83 20216997
2020-08-24 30.97 31.30 30.37 31.04 17406239
2020-08-25 31.04 31.19 30.60 31.19 10056762
2020-08-26 31.01 32.71 30.95 32.30 20599776
2020-08-27 32.40 33.07 32.27 32.80 21306491
2020-08-28 33.00 33.94 32.82 33.80 17833021
2020-08-31 33.62 33.92 33.14 33.63 14980621
2020-09-01 33.45 34.51 33.15 34.30 16026170
2020-09-02 34.21 34.51 33.29 34.37 16552685
2020-09-03 34.08 34.74 32.95 33.41 17288823
2020-09-04 33.33 33.65 31.55 33.24 17480617
2020-09-08 32.36 35.10 32.16 34.32 33683493
2020-09-09 34.11 35.50 34.11 35.01 22803536
2020-09-10 35.20 36.78 35.19 35.98 35468315
2020-09-11 36.30 37.15 36.25 36.98 27130921
2020-09-14 37.10 38.00 37.08 37.95 28016041
2020-09-15 37.95 38.48 37.27 37.47 23532584
2020-09-16 37.39 38.52 37.39 37.66 21786591
2020-09-17 36.68 37.45 36.14 37.06 23534828
2020-09-18 37.15 37.57 36.39 37.12 68428610
2020-09-21 35.86 36.58 35.12 36.49 19100814
2020-09-22 36.53 36.55 34.10 34.40 28242763
2020-09-23 34.45 34.81 33.40 33.55 15796892
2020-09-24 33.66 34.00 32.89 33.35 16404055
2020-09-25 33.20 34.50 33.20 34.46 10736298
2020-09-28 35.80 36.63 35.26 35.56 22878432
2020-09-29 35.56 35.65 34.60 35.43 16503443
2020-09-30 35.28 36.50 35.28 36.48 21386305
2020-10-01 36.86 37.83 36.58 37.14 19187502
2020-10-02 36.00 37.99 35.94 37.72 20123445
2020-10-05 37.70 38.00 36.88 37.14 13093069
2020-10-06 37.17 37.37 36.04 36.26 13074679
2020-10-07 36.59 37.11 36.37 36.78 13782136
2020-10-08 37.00 37.83 36.96 37.34 12212370
2020-10-09 37.91 38.35 37.19 37.27 13172028
2020-10-12 37.56 37.56 36.18 36.26 16569415
2020-10-13 36.22 36.23 35.02 35.56 15463089
2020-10-14 35.69 36.09 35.08 35.11 15402925
2020-10-15 34.68 34.81 34.02 34.26 15449850
2020-10-16 34.78 34.80 33.61 33.72 14904333
2020-10-19 34.16 34.59 34.00 34.22 19278584
2020-10-20 34.53 36.76 34.53 36.31 29820702
2020-10-21 36.25 36.25 34.88 35.20 19058727
2020-10-22 35.42 36.89 34.91 36.70 14243611
2020-10-23 36.50 36.99 35.92 36.75 15960599
2020-10-26 36.50 36.74 35.12 35.49 12511721
2020-10-27 35.51 35.70 34.02 34.16 13692117
2020-10-28 33.62 33.66 32.90 33.65 15787858
2020-10-29 33.71 34.94 33.33 34.06 13735346
2020-10-30 33.91 34.39 33.16 33.41 13508512
2020-11-02 34.15 35.05 34.06 34.81 18350453
2020-11-03 35.27 36.15 35.15 35.77 16208783
2020-11-04 40.66 42.15 39.00 40.99 101818168
2020-11-05 40.33 42.05 40.01 41.96 34177623
2020-11-06 42.09 45.38 41.62 44.87 57663008
2020-11-09 48.01 49.62 47.30 48.18 61632340
2020-11-10 46.74 49.36 46.05 47.00 33079784
2020-11-11 46.72 47.52 45.91 46.23 19213685
2020-11-12 45.39 47.47 45.05 46.40 16255467
2020-11-13 47.11 47.79 45.93 47.61 15558441
2020-11-16 48.74 50.09 48.48 49.21 29301713
2020-11-17 48.72 49.62 48.50 48.89 16638334
2020-11-18 48.77 49.95 48.33 49.11 17783508
2020-11-19 49.10 49.91 48.65 49.26 13480257
2020-11-20 49.98 50.75 48.27 48.43 17320688
2020-11-23 48.66 50.88 48.51 50.04 17147060
2020-11-24 50.62 52.15 50.48 51.26 16216228
2020-11-25 51.27 51.45 49.92 50.80 11641561
2020-11-27 50.93 51.19 50.20 50.72 8339157
2020-11-30 50.22 51.01 48.53 49.66 17221543
2020-12-01 50.00 51.41 49.07 49.63 20619101
2020-12-02 49.26 53.45 48.53 53.09 30381462
2020-12-03 53.30 53.49 52.12 52.52 13122394
2020-12-04 52.71 54.86 52.71 54.86 22204062
2020-12-07 54.59 54.87 53.65 53.80 13764431
2020-12-08 52.40 54.22 52.35 53.01 26167347
2020-12-09 53.98 56.02 53.06 53.79 46777880
2020-12-10 52.33 54.62 51.30 54.35 20207664
2020-12-11 54.47 55.03 52.33 52.63 16814379
2020-12-14 53.27 53.44 51.24 51.46 19048536
2020-12-15 52.12 52.83 50.87 51.00 17504739
2020-12-16 51.18 51.68 50.29 50.49 19577759
2020-12-17 50.59 51.30 50.17 50.63 19688316
2020-12-18 50.81 50.95 49.52 50.62 24349266
2020-12-21 49.00 52.35 48.79 51.80 23562858
2020-12-22 52.11 54.36 51.92 53.78 23885275
2020-12-23 53.80 54.09 52.99 53.71 12671105
2020-12-24 53.60 53.63 52.29 52.88 6316761
2020-12-28 53.02 53.13 51.56 51.97 12058981
2020-12-29 52.33 52.99 51.47 52.27 10140561
2020-12-30 52.72 53.85 52.22 53.15 9518600
2020-12-31 53.28 53.28 51.00 51.00 13278557
2021-01-04 52.22 52.32 49.64 51.14 17291804
2021-01-05 51.00 54.19 50.76 54.01 21403169
2021-01-06 53.31 54.07 52.00 52.48 17738115
2021-01-07 53.37 56.25 53.20 56.13 23737543
2021-01-08 54.40 54.79 52.58 53.28 37999442
2021-01-11 53.11 55.00 52.99 54.59 23213840
2021-01-12 55.50 59.39 55.00 58.54 52151405
2021-01-13 58.54 59.88 57.53 59.40 24178501
2021-01-14 60.00 60.03 56.70 56.91 26561002
2021-01-15 57.49 57.90 55.00 55.52 23706379
2021-01-19 56.39 56.84 55.00 56.30 16953659
2021-01-20 57.00 57.98 55.47 56.38 16904343
2021-01-21 56.57 57.00 55.31 55.79 13432029
2021-01-22 55.25 55.47 54.01 54.31 19570506
2021-01-25 54.50 54.52 49.65 54.29 40890094
2021-01-26 54.62 55.52 51.53 51.92 25677017
2021-01-27 49.97 50.86 47.15 48.11 33283424
2021-01-28 50.12 52.52 49.88 51.58 28114698
2021-01-29 50.63 51.49 49.64 50.93 18728732
2021-02-01 52.12 52.90 51.35 52.76 15570904
2021-02-02 55.11 58.03 54.89 56.46 30286801
2021-02-03 57.87 58.13 56.74 57.12 13519011
2021-02-04 56.45 57.85 56.11 57.85 13847255
2021-02-05 58.16 58.71 57.37 58.58 15729172
2021-02-08 59.70 60.11 58.69 59.29 18410638
2021-02-09 58.91 61.06 58.62 59.61 23510740
2021-02-10 62.00 63.50 60.80 63.18 36972931
2021-02-11 63.25 64.05 60.40 60.71 41363413
2021-02-12 60.12 60.93 59.32 60.63 14601835
2021-02-16 61.02 61.31 59.84 60.52 15413075
2021-02-17 60.33 60.95 58.95 60.81 12669988
2021-02-18 60.00 60.29 58.23 59.00 15135647
2021-02-19 58.36 60.46 58.11 58.39 28093070
2021-02-22 57.76 58.10 54.82 55.31 25565420
2021-02-23 53.50 56.37 51.89 56.00 23947540
2021-02-24 54.95 55.15 53.66 53.91 24626966
2021-02-25 54.58 54.60 50.86 51.45 27049080
2021-02-26 52.07 52.75 50.61 51.75 16345139
2021-03-01 53.67 54.76 53.30 54.40 18481137
2021-03-02 55.54 55.62 54.19 54.65 15199537
2021-03-03 55.93 57.80 54.65 56.11 28485381
2021-03-04 55.75 57.16 51.61 53.07 27409574
2021-03-05 54.28 55.83 50.81 55.54 31570837
2021-03-08 55.50 56.45 52.89 53.20 19912065
2021-03-09 56.00 56.15 54.72 55.25 17192937
2021-03-10 57.21 58.90 56.27 57.68 27997015
2021-03-11 58.80 59.48 58.22 58.95 17293752
2021-03-12 58.97 60.59 57.62 60.35 14834013
2021-03-15 60.35 60.53 59.12 60.19 14993629
2021-03-16 59.99 61.02 58.38 58.85 12885725
2021-03-17 57.07 57.57 55.54 56.36 25509926
2021-03-18 56.63 57.48 55.21 55.69 15742985
2021-03-19 55.48 57.18 54.34 57.08 17396297
2021-03-22 57.25 57.61 55.47 55.69 14149412
2021-03-23 55.63 55.63 53.11 53.49 14513457
2021-03-24 54.46 54.96 52.54 52.57 13700843
2021-03-25 52.00 54.28 51.80 53.89 13210740
2021-03-26 54.41 55.25 53.52 54.71 13528233
2021-03-29 54.80 54.80 52.85 53.35 9724766
2021-03-30 52.99 54.12 52.64 53.46 9497186
2021-03-31 53.96 55.18 53.58 54.51 14760464
2021-04-01 55.61 57.63 54.81 57.60 18703397
2021-04-05 58.10 58.42 56.64 57.40 13490249
2021-04-06 57.34 58.99 57.16 58.05 13579181
2021-04-07 58.02 58.13 55.95 56.89 12921863
2021-04-08 56.65 57.94 56.54 57.83 9498507
2021-04-09 57.32 57.88 56.40 57.68 10228466
2021-04-12 59.05 60.77 58.75 59.44 36041324
2021-04-13 59.65 61.01 58.53 60.64 21006093
2021-04-14 60.11 61.50 59.18 59.23 18959761
2021-04-15 59.88 61.09 59.55 60.74 17500176
2021-04-16 60.74 60.85 59.54 60.35 11856110
2021-04-19 60.00 60.22 57.52 57.85 16956891
2021-04-20 58.00 58.12 55.24 55.48 19081120
2021-04-21 55.00 56.20 54.61 55.77 11523907
2021-04-22 55.85 57.22 55.19 56.28 16936170
2021-04-23 56.56 57.95 56.39 57.93 8763212
2021-04-26 58.05 58.36 57.33 57.61 8361602
2021-04-27 58.32 58.40 57.05 57.16 12926757
2021-04-28 56.88 58.48 56.66 58.44 9269739
2021-04-29 59.00 59.22 53.11 54.93 43407953
2021-04-30 54.30 55.65 54.11 54.77 16736583
2021-05-03 55.12 56.13 54.84 54.85 13903303
2021-05-04 54.52 54.72 52.01 52.99 19336646
2021-05-05 53.87 52.57 48.43 51.18 28232537
2021-05-06 48.39 49.81 45.72 46.65 79242393
2021-05-07 47.22 48.60 46.53 47.03 27933929
2021-05-10 47.71 47.85 45.60 45.79 28309814
2021-05-11 44.50 46.79 44.18 46.21 29106917
2021-05-12 45.90 46.11 43.17 43.81 32117357
2021-05-13 44.99 46.10 43.56 44.48 36205110
2021-05-14 45.03 47.71 44.85 47.42 25323284
2021-05-17 47.24 47.94 46.51 47.51 17475275
2021-05-18 49.67 50.29 48.53 49.17 28244446
2021-05-19 47.53 49.83 47.37 49.47 16517476
2021-05-20 49.57 49.95 48.76 49.33 18822300
2021-05-21 49.57 49.95 48.76 48.82 20013223
2021-05-24 49.33 50.40 48.85 50.03 16768424
2021-05-25 50.74 51.59 50.44 50.46 16930933
2021-05-26 50.32 51.36 49.76 51.12 16393706
2021-05-27 51.44 51.69 48.72 50.71 51346020
2021-05-28 50.68 51.74 50.47 50.83 14226758
2021-06-01 51.62 51.66 49.84 50.98 16583752
2021-06-02 51.19 51.41 50.55 50.79 13484205
2021-06-03 50.43 50.50 48.53 48.70 14712859
2021-06-04 49.56 50.22 49.07 50.18 10409827
2021-06-07 50.49 51.22 49.75 50.76 16466233
2021-06-08 50.70 51.40 48.66 49.88 19672716
2021-06-09 50.00 50.17 49.11 49.14 12615211
2021-06-10 49.69 49.90 48.43 49.55 14926468
2021-06-11 50.03 50.36 49.54 50.01 12127112
2021-06-14 50.06 51.49 49.56 50.77 15399156
2021-06-15 49.55 49.96 49.09 49.30 20358633
2021-06-16 49.35 49.66 48.29 48.89 18975750
2021-06-17 48.96 49.84 48.31 49.70 18887261
2021-06-18 49.31 50.39 48.78 49.70 20633523
2021-06-21 49.72 49.86 47.90 48.12 30752163
2021-06-22 48.30 49.34 47.75 49.05 19472455
2021-06-23 49.06 50.77 49.01 50.51 19843277
2021-06-24 51.30 51.55 50.22 50.82 12403301
2021-06-25 51.18 51.83 50.53 51.73 25727827
2021-06-28 51.75 52.36 50.37 51.11 22518031
2021-06-29 51.00 51.30 50.24 50.76 14104177
2021-06-30 51.02 51.13 49.71 50.12 18069434
2021-07-01 50.88 51.60 50.02 50.59 17732585
2021-07-02 50.57 51.83 50.39 51.71 13698243
2021-07-06 50.60 52.03 50.40 50.80 21357834
2021-07-07 50.80 51.03 48.54 48.68 24559506
2021-07-08 47.16 48.21 46.57 47.55 24930159
2021-07-09 47.84 49.25 47.71 49.07 15400975
2021-07-12 48.87 49.29 48.09 48.41 14142309
2021-07-13 48.49 48.59 47.75 48.08 11283578
2021-07-14 48.28 48.59 47.11 47.15 15837013
2021-07-15 46.86 47.46 46.15 46.42 17225275
2021-07-16 46.40 47.09 46.01 46.19 18224518
2021-07-19 45.00 45.75 44.44 45.56 20890643
2021-07-20 45.46 46.66 45.07 46.32 13851368
2021-07-21 46.53 47.94 46.35 47.52 14953653
2021-07-22 47.70 48.17 47.24 47.57 11560839
2021-07-23 47.61 47.69 46.78 47.46 9540666
2021-07-26 47.04 47.60 46.37 46.81 12497997
2021-07-27 46.54 46.66 44.77 45.82 16874229
2021-07-28 45.88 46.96 45.81 46.14 19510262
2021-07-29 44.12 45.21 44.00 44.69 51033697
2021-07-30 44.38 44.73 43.34 43.46 22194938
2021-08-02 44.10 44.29 43.45 43.49 26579889
2021-08-03 43.56 43.68 41.62 42.79 37622181
2021-08-04 42.70 42.82 41.37 41.81 42969148
2021-08-05 40.50 44.65 40.15 43.07 60871534
2021-08-06 43.74 44.94 43.65 44.28 25514939
2021-08-09 44.19 44.27 43.21 43.25 19238407
2021-08-10 43.70 44.24 43.25 43.50 26675230
2021-08-11 43.41 43.50 42.00 43.08 21766053
2021-08-12 42.86 42.97 42.18 42.73 16556292
2021-08-13 42.80 43.03 42.20 42.22 8598787
2021-08-16 41.76 41.79 40.86 41.50 19250132
2021-08-17 41.00 41.48 40.58 41.00 20364438
2021-08-18 40.97 41.53 40.80 40.88 13682286
2021-08-19 40.28 40.60 39.51 39.86 22471416
2021-08-20 39.69 40.08 39.24 39.95 18080694
2021-08-23 39.00 41.08 38.84 41.00 33901259
2021-08-24 41.10 41.21 39.97 40.17 44872760
2021-08-25 40.44 42.11 40.04 41.55 26498361
2021-08-26 41.49 41.94 40.54 40.62 17473357
2021-08-27 40.53 41.31 40.50 40.69 13612504
2021-08-30 40.58 40.74 39.11 39.59 29516296
2021-08-31 39.81 40.28 39.13 39.14 26395998
2021-09-01 39.98 41.67 39.87 40.62 27788584
2021-09-02 40.75 41.86 40.54 41.40 20654223
2021-09-03 41.22 41.58 40.23 40.32 15466520
2021-09-07 40.49 41.08 40.31 40.95 15708573
2021-09-08 40.85 41.34 39.83 40.07 16219948
2021-09-09 40.10 40.95 39.84 40.35 14260282
2021-09-10 40.62 40.83 39.87 39.89 14230634
2021-09-13 40.26 41.19 39.26 40.07 28868762
2021-09-14 39.90 40.10 38.55 39.01 36717255
2021-09-15 39.00 39.00 38.08 38.48 30368821
2021-09-16 38.30 39.67 38.09 39.52 25374019
2021-09-17 39.90 40.23 39.29 39.75 32178093
2021-09-20 38.88 40.22 38.73 39.79 35417620
2021-09-21 42.34 45.00 42.18 44.36 106631670
2021-09-22 44.90 46.62 44.61 44.87 56455147
2021-09-23 45.35 45.84 44.71 45.48 26232791
2021-09-24 45.46 47.05 45.29 46.63 29458270
2021-09-27 46.77 47.43 46.19 47.25 23034751
2021-09-28 46.70 47.00 45.76 45.98 23707883
2021-09-29 46.00 46.53 44.30 44.52 24599488
2021-09-30 44.71 45.37 43.86 44.80 16659698
2021-10-01 45.92 47.25 45.79 47.05 25428283
2021-10-04 46.47 46.83 45.20 45.72 21588150
2021-10-05 45.91 46.08 45.35 45.61 12433928
2021-10-06 45.33 47.18 45.00 47.01 24868676
2021-10-07 47.64 48.24 46.89 47.91 25961566
2021-10-08 48.08 48.88 47.61 47.77 17980417
2021-10-11 47.70 47.87 46.28 46.29 16336783
2021-10-12 46.33 47.05 46.16 46.72 12404189
2021-10-13 46.26 47.00 45.94 46.41 13754404
2021-10-14 46.98 47.94 46.84 47.28 18514016
2021-10-15 47.91 48.84 47.34 48.36 20581670
2021-10-18 47.68 47.95 46.75 47.07 19806658
2021-10-19 47.20 47.69 46.74 47.05 16500199
2021-10-20 47.15 47.54 45.93 46.00 15570862
2021-10-21 45.97 47.54 45.52 46.47 15741030
2021-10-22 46.00 46.50 45.23 45.51 19259203
2021-10-25 45.67 46.07 45.02 45.72 12955477
2021-10-26 46.28 47.69 45.86 46.02 19491761
2021-10-27 46.47 46.55 44.17 44.73 26999752
2021-10-28 45.00 45.41 44.38 44.62 14768789
2021-10-29 44.49 44.80 43.57 43.82 18283203
2021-11-01 44.07 45.03 43.65 44.36 20983925
2021-11-02 44.34 44.35 42.33 42.89 28002584
2021-11-03 45.33 46.26 44.71 45.72 38499594
2021-11-04 45.54 46.53 44.99 45.27 31903047
2021-11-05 47.50 48.74 46.61 47.19 45641491
2021-11-08 47.08 47.65 45.82 45.89 25257852
2021-11-09 45.91 45.98 43.68 45.51 33588854
2021-11-10 44.90 45.25 42.60 43.38 33712210
2021-11-11 43.32 43.72 42.44 43.28 27307792
2021-11-12 43.57 45.13 43.57 45.12 29804574
2021-11-15 45.11 45.26 43.56 43.61 19690003
2021-11-16 45.54 46.66 44.86 45.76 46219690
2021-11-17 45.36 45.64 43.90 44.11 25036352
2021-11-18 44.53 45.33 43.58 45.00 27839873
2021-11-19 43.93 44.72 43.50 44.23 21465519
2021-11-22 43.96 44.40 41.81 42.60 31355201
2021-11-23 42.38 43.14 41.60 42.68 18099396
2021-11-24 42.00 42.37 41.24 42.08 17118201
2021-11-26 39.61 40.62 38.77 40.52 35453586
2021-11-29 41.06 41.25 38.78 39.70 27724438
2021-11-30 39.25 39.95 37.04 38.00 55268520
2021-12-01 39.45 39.50 35.80 36.02 47369182
2021-12-02 36.55 38.40 36.45 38.12 32266969
2021-12-03 37.42 37.84 35.26 35.85 47392730
2021-12-06 35.95 38.69 35.44 38.49 36689186
2021-12-07 39.40 40.22 37.76 38.08 40443330
2021-12-08 38.30 39.41 38.01 38.81 29688552
2021-12-09 38.44 38.70 37.48 37.54 22994806
2021-12-10 37.41 37.87 36.61 36.67 25760609
2021-12-13 36.18 36.31 34.88 35.73 38394720
2021-12-14 35.25 38.45 35.21 37.26 45491730
2021-12-15 36.91 38.38 36.24 37.83 37612574
2021-12-16 38.25 38.58 37.13 37.70 31478392
2021-12-17 37.20 40.00 36.74 39.68 51048124
2021-12-20 38.45 40.15 38.08 39.70 28153739
2021-12-21 39.82 42.08 39.82 41.97 28385155
2021-12-22 41.95 43.23 41.45 43.02 27675666
2021-12-23 43.03 44.35 42.76 43.91 21763417
2021-12-27 43.44 44.24 42.82 42.96 28284981
2021-12-28 42.60 43.74 42.30 42.54 21480952
2021-12-29 42.72 42.93 41.82 42.46 15908613
2021-12-30 42.29 43.34 42.20 42.66 13516258
2021-12-31 42.53 43.12 41.93 41.93 13746893
2022-01-03 42.48 44.41 41.89 43.95 26364965
2022-01-04 44.23 44.80 42.58 44.42 30845320
2022-01-05 44.29 45.90 42.86 43.24 28498663
2022-01-06 43.11 44.08 40.97 42.03 32434252
2022-01-07 42.00 42.65 41.20 41.51 24875831
2022-01-10 41.48 42.81 40.16 42.60 29783757
2022-01-11 42.36 44.17 42.19 43.62 22160976
2022-01-12 43.99 44.10 42.54 43.04 18993872
2022-01-13 43.34 43.92 42.73 42.87 17190076
2022-01-14 42.40 42.72 40.36 41.51 25817795
2022-01-18 40.96 40.96 38.37 38.41 36902203
2022-01-19 38.21 38.89 37.12 37.86 35552500
2022-01-20 38.29 39.64 37.75 37.82 21720081
2022-01-21 37.41 37.60 35.85 35.94 41836756
2022-01-24 34.91 36.42 33.51 36.28 49280929
2022-01-25 35.47 36.09 34.52 34.82 29576954
2022-01-26 36.07 36.68 34.45 34.80 29495872
2022-01-27 35.37 35.79 33.94 34.09 26086745
2022-01-28 34.17 35.22 32.81 35.21 28007148
2022-01-31 35.34 37.54 35.30 37.40 22899346
2022-02-01 37.63 38.71 37.20 38.61 19669916
2022-02-02 38.53 38.62 37.03 37.17 19591123
2022-02-03 36.08 36.74 34.30 34.54 32192064
2022-02-04 35.00 37.36 34.36 37.05 33082059
2022-02-07 36.99 39.05 36.99 37.54 30303150
2022-02-08 37.25 38.57 36.95 38.34 25857624
2022-02-09 38.81 40.40 38.16 40.19 52614106
2022-02-10 41.00 42.56 37.35 37.75 113914950
2022-02-11 37.96 38.65 34.48 35.29 72568418
2022-02-14 35.20 35.99 34.32 34.59 44556745
2022-02-15 35.44 37.21 35.11 37.09 38183480
2022-02-16 36.63 37.39 36.27 36.58 33165886
2022-02-17 36.13 37.43 35.41 35.71 28432069
2022-02-18 35.52 36.33 34.67 34.68 28199909
2022-02-22 34.21 35.10 33.28 33.68 28731344
2022-02-23 33.89 34.21 32.30 32.39 27254847
2022-02-24 29.97 34.95 29.71 34.87 42978100
2022-02-25 34.84 35.27 34.01 34.98 23691460
2022-02-28 35.26 36.31 34.98 36.03 44865191
2022-03-01 35.45 35.60 33.65 33.89 31436210
2022-03-02 34.00 34.22 32.97 34.04 26112459
2022-03-03 34.22 34.29 31.42 31.72 38337646
2022-03-04 31.50 31.73 29.27 29.83 52160494
2022-03-07 31.48 31.94 28.55 28.57 60265807
2022-03-08 28.51 31.57 28.28 30.74 55014737
2022-03-09 31.75 32.73 31.20 31.50 33734505
2022-03-10 30.86 31.15 29.84 30.41 30785877
2022-03-11 31.30 31.39 30.42 30.76 29454687
2022-03-14 30.51 30.55 28.80 29.27 41897395
2022-03-15 29.52 30.41 29.06 29.80 33060463
2022-03-16 30.53 32.64 30.27 32.61 34688771
2022-03-17 32.34 32.92 31.57 32.85 27278649
2022-03-18 32.52 33.42 32.33 33.36 35827779
2022-03-21 32.82 32.82 31.25 31.98 35200551
2022-03-22 31.93 33.60 31.84 33.35 21852813
2022-03-23 32.71 33.68 32.57 33.06 19024734
2022-03-24 34.74 34.95 33.44 34.70 52533577
2022-03-25 34.55 34.92 33.55 34.06 28078801
2022-03-28 34.14 34.91 33.73 34.77 22175227
2022-03-29 35.57 37.45 35.57 37.19 37969049
2022-03-30 36.66 37.09 36.21 36.58 22306544
2022-03-31 36.50 36.73 35.37 35.68 20608652
2022-04-01 35.68 36.48 35.40 35.98 16793293
2022-04-04 36.40 36.93 36.22 36.51 20230463
2022-04-05 36.35 36.61 34.72 34.96 20984153
2022-04-06 33.86 34.00 32.55 33.41 28854792
2022-04-07 33.34 33.34 31.02 32.27 34581042
2022-04-08 31.92 32.55 31.58 32.05 17991006
2022-04-11 31.36 32.69 31.11 32.04 19680280
2022-04-12 32.40 33.10 31.71 31.99 32619822
2022-04-13 32.00 33.11 31.93 32.63 20186411
2022-04-14 32.86 33.47 32.64 32.68 18763002
2022-04-18 32.55 32.61 31.42 31.79 24413827
2022-04-19 32.16 33.99 31.97 33.80 23319577
2022-04-20 33.99 34.32 33.18 33.21 21330537
2022-04-21 34.25 34.41 31.37 31.68 32937079
2022-04-22 31.62 32.23 30.80 30.83 22748875
2022-04-25 30.59 32.50 30.46 32.44 29416342
2022-04-26 32.04 32.20 31.00 31.33 26981913
2022-04-27 31.10 31.98 30.16 30.68 30762551
2022-04-28 31.00 32.87 30.98 32.82 30251634
2022-04-29 32.52 33.15 31.41 31.48 24948561
2022-05-02 31.24 31.35 29.51 30.39 45650984
2022-05-03 30.15 30.59 28.85 29.47 58340743
2022-05-04 27.41 28.40 25.90 28.10 115601799
2022-05-05 27.87 28.83 26.20 26.83 52804190
2022-05-06 26.84 26.84 24.75 26.07 56575091
2022-05-09 25.41 26.07 22.80 23.05 58095902
2022-05-10 23.85 24.55 22.80 23.67 47982539
2022-05-11 23.28 24.15 22.50 22.57 51137731
2022-05-12 22.15 24.06 21.69 23.29 63999349
2022-05-13 23.88 24.87 23.68 24.39 53577608
2022-05-16 24.31 24.46 23.40 23.59 27285196
2022-05-17 24.32 24.90 23.59 24.20 33859419
2022-05-18 23.98 24.19 22.34 22.46 35747320
2022-05-19 22.29 23.81 22.20 23.24 36461194
2022-05-20 23.81 24.10 22.41 23.35 32104721
2022-05-23 23.32 23.83 22.71 23.78 35204796
2022-05-24 23.69 23.74 21.41 21.55 40726064
2022-05-25 21.71 22.36 21.28 22.04 31270767
2022-05-26 22.15 23.28 21.93 23.10 30199398
2022-05-27 23.49 24.13 23.33 23.67 29710163
2022-05-31 23.50 23.90 23.03 23.20 33194791
2022-06-01 23.53 23.87 22.57 22.94 26383612
2022-06-02 23.07 24.83 22.94 24.74 30691100
2022-06-03 24.17 24.50 23.73 24.15 24283631
2022-06-06 24.86 25.44 24.28 24.73 29834677
2022-06-07 24.20 25.70 24.07 25.30 27453723
2022-06-08 25.70 26.55 25.30 25.83 31225314
2022-06-09 25.94 26.69 25.36 25.44 42149561
2022-06-10 24.80 24.97 23.65 23.72 29897398
2022-06-13 22.22 22.59 21.34 21.57 33130326
2022-06-14 21.72 21.95 20.89 21.09 43006334
2022-06-15 21.34 22.39 21.24 22.03 36073711
2022-06-16 21.04 21.40 20.16 20.47 55312350
2022-06-17 20.37 21.96 20.37 21.81 46728428
2022-06-21 22.00 22.46 21.69 21.76 35257652
2022-06-22 21.41 22.21 21.30 21.50 32353317
2022-06-23 21.63 22.44 21.39 22.37 27010545
2022-06-24 22.48 23.19 22.30 23.03 38140098
2022-06-27 23.45 23.64 22.35 22.86 27153354
2022-06-28 22.97 23.46 22.04 22.08 24360150
2022-06-29 22.11 22.15 21.08 21.47 30704792
2022-06-30 21.11 21.13 19.90 20.46 30882454
2022-07-01 20.70 21.37 20.43 21.34 20693312
2022-07-05 21.17 22.55 20.83 22.52 24515795
2022-07-06 21.50 22.08 21.32 21.50 32689429
2022-07-07 21.64 22.76 21.61 22.74 23121886
2022-07-08 22.43 22.96 21.83 22.34 20231300
2022-07-11 21.95 22.25 21.14 21.19 17562117
2022-07-12 21.28 21.78 20.98 21.57 17373535
2022-07-13 20.93 21.61 20.72 21.50 18994916
2022-07-14 21.25 21.47 20.59 20.65 31561675
2022-07-15 21.00 21.78 20.77 21.67 24503631
2022-07-18 22.17 23.20 22.11 22.58 30935860
2022-07-19 22.75 23.08 22.19 22.67 23148938
2022-07-20 22.89 24.22 22.81 24.12 27844618
2022-07-21 24.02 24.25 23.60 24.23 18425364
2022-07-22 24.33 24.81 23.09 23.30 20209442
2022-07-25 23.27 23.54 22.63 23.35 12923042
2022-07-26 23.15 23.15 22.45 22.55 24402801
2022-07-27 23.00 23.32 22.49 23.09 28384348
2022-07-28 22.89 23.42 22.14 23.31 22886075
2022-07-29 23.18 23.49 22.39 23.45 29406649
2022-08-01 23.43 24.62 22.89 24.60 46960678
2022-08-02 28.49 29.43 27.10 29.25 107926256
2022-08-03 29.72 31.43 29.36 30.19 62061199
2022-08-04 29.78 32.23 29.60 31.85 55573597
2022-08-05 31.20 32.63 31.04 32.01 39963623
2022-08-08 32.33 32.96 31.66 31.85 28064916
2022-08-09 31.37 31.55 30.72 31.06 27042937
2022-08-10 32.44 33.19 32.23 32.80 31318068
2022-08-11 33.16 33.36 32.04 32.24 24624627
2022-08-12 32.59 32.76 31.70 32.47 21950694
2022-08-15 32.10 32.91 31.93 32.49 14149208
2022-08-16 32.08 32.73 31.33 32.38 28072342
2022-08-17 31.65 31.71 30.44 30.72 24239351
2022-08-18 30.56 30.62 29.86 30.15 20831615
2022-08-19 29.50 29.57 28.63 29.01 24180912
2022-08-22 28.34 28.81 27.87 28.00 20233070
2022-08-23 28.06 28.68 27.75 27.81 24298325
2022-08-24 27.93 29.22 27.85 28.71 20022520
2022-08-25 28.89 29.64 28.81 29.62 15470918
2022-08-26 29.51 29.71 28.36 28.58 16490809
2022-08-29 28.10 29.19 28.06 28.74 17245101
2022-08-30 29.18 29.29 28.12 28.71 24409322
2022-08-31 29.11 29.88 28.75 28.76 20740662
2022-09-01 28.17 28.95 27.69 28.92 17828091
2022-09-02 29.50 29.64 28.65 29.05 14604356
2022-09-06 29.34 29.37 28.28 28.89 20422802
2022-09-07 28.91 30.15 28.82 30.03 20632173
2022-09-08 29.42 30.90 29.29 30.68 29393512
2022-09-09 31.00 32.05 30.89 31.78 28055864
2022-09-12 31.95 32.62 31.85 32.50 29349907
2022-09-13 30.69 31.78 30.22 31.32 29364741
2022-09-14 31.25 33.14 31.10 33.05 34493388
2022-09-15 32.95 34.33 32.74 33.13 41849089
2022-09-16 30.96 32.15 30.88 31.93 50970679
2022-09-19 31.44 31.98 31.06 31.49 22867569
2022-09-20 31.49 32.56 31.19 31.49 23652413
2022-09-21 31.45 31.68 30.35 30.47 22328370
2022-09-22 30.19 30.19 28.53 28.58 29038114
2022-09-23 28.01 28.34 27.36 27.82 26472605
2022-09-26 27.71 28.16 26.82 26.89 24953815
2022-09-27 27.67 28.49 27.16 27.57 22392782
2022-09-28 27.43 28.16 27.19 28.04 21290383
2022-09-29 27.66 27.72 26.00 26.42 26170831
2022-09-30 26.16 27.31 26.16 26.50 23894897
2022-10-03 26.76 26.90 25.96 26.72 19940791
2022-10-04 27.63 29.25 27.60 29.19 25462214
2022-10-05 28.48 29.65 28.31 29.18 21458516
2022-10-06 29.20 30.24 28.96 29.73 25399517
2022-10-07 28.83 28.86 27.92 28.07 19690232
2022-10-10 28.24 28.45 27.23 27.53 13413529
2022-10-11 25.55 26.05 22.94 24.66 92468794
2022-10-12 25.05 26.12 24.56 25.98 30945853
2022-10-13 24.47 26.03 24.19 25.00 32838495
2022-10-14 25.65 26.07 24.66 24.71 22553952
2022-10-17 25.26 26.27 25.08 25.94 25074914
2022-10-18 27.07 27.71 26.50 27.61 25643306
2022-10-19 27.06 27.73 26.85 27.53 15428466
2022-10-20 27.32 28.68 27.24 27.87 20835269
2022-10-21 27.50 28.44 27.16 28.02 20651552
2022-10-24 27.71 27.98 26.51 27.65 19194218
2022-10-25 28.00 28.55 27.33 28.36 17366382
2022-10-26 28.17 28.98 27.87 28.20 17349542
2022-10-27 28.40 28.76 27.66 27.82 16768633
2022-10-28 27.81 27.88 26.49 27.50 27116701
2022-10-31 27.61 27.73 26.30 26.57 37327035
2022-11-01 30.07 31.00 29.12 29.75 87994014
2022-11-02 29.57 30.16 28.63 28.81 37083453
2022-11-03 28.03 29.52 27.71 28.73 28033212
2022-11-04 29.44 29.73 28.04 28.39 22304190
2022-11-07 28.71 28.83 27.62 27.69 19204075
2022-11-08 27.57 28.33 26.82 27.44 27033898
2022-11-09 27.31 28.01 26.44 26.55 21186266
2022-11-10 28.38 29.32 28.10 28.85 35196917
2022-11-11 28.95 30.44 28.70 29.15 35861055
2022-11-14 28.85 29.70 28.79 29.07 24426194
2022-11-15 30.25 31.82 30.00 31.57 43066493
2022-11-16 30.95 31.16 29.83 30.04 26540199
2022-11-17 29.10 29.50 28.40 28.88 22684059
2022-11-18 29.21 29.41 28.70 28.96 15676273
2022-11-21 28.52 28.71 28.01 28.25 16159379
2022-11-22 28.27 28.33 27.31 28.08 20368643
2022-11-23 28.36 28.94 28.14 28.79 12964924
2022-11-25 28.71 28.88 28.24 28.50 5200356
2022-11-28 28.11 28.66 27.73 27.76 11126985
2022-11-29 28.05 28.23 27.58 27.76 15007821
2022-11-30 27.80 29.14 27.64 29.14 18177028
2022-12-01 29.22 29.60 28.30 28.34 18066596
2022-12-02 27.38 28.78 27.19 28.75 15980529
2022-12-05 28.41 28.86 27.65 27.70 17486336
2022-12-06 27.70 27.86 26.70 26.92 19772905
2022-12-07 26.61 26.87 26.02 26.40 21193949
2022-12-08 26.52 27.03 26.28 26.45 14909647
2022-12-09 26.40 26.96 26.24 26.55 14253514
2022-12-12 26.42 27.23 26.11 27.03 16483626
2022-12-13 28.03 28.46 26.91 26.98 27635364
2022-12-14 27.07 27.82 26.77 27.47 19427279
2022-12-15 26.98 27.11 25.88 26.24 19383729
2022-12-16 26.06 26.45 25.66 25.97 22684200
2022-12-19 26.02 26.02 24.69 24.95 35616094
2022-12-20 24.72 25.28 24.61 24.96 28536476
2022-12-21 25.15 25.67 24.87 25.36 20444478
2022-12-22 24.93 25.10 24.04 24.64 23752734
2022-12-23 24.46 24.73 24.16 24.64 11610045
2022-12-27 24.29 24.70 23.90 24.40 15258601
2022-12-28 24.21 24.72 24.02 24.59 15669206
2022-12-29 24.75 25.38 24.29 24.91 17828296
2022-12-30 24.42 24.85 24.24 24.73 20474050
2023-01-03 25.37 25.75 25.02 25.36 22155275
2023-01-04 25.73 25.97 25.32 25.91 14815960
2023-01-05 25.73 26.01 25.55 25.55 9942038
2023-01-06 25.86 26.54 25.40 26.40 19443753
2023-01-09 27.30 28.05 27.15 27.40 24962057
2023-01-10 27.40 28.25 27.15 28.04 15413738
2023-01-11 28.24 28.52 27.92 28.35 15421719
2023-01-12 28.85 29.19 28.20 29.03 17513401
2023-01-13 28.68 29.50 28.66 29.44 16940714
2023-01-17 29.44 29.78 28.96 29.20 20816486
2023-01-18 29.95 30.09 28.89 28.96 25257235
2023-01-19 28.47 29.29 28.34 29.03 15651532
2023-01-20 29.30 30.39 29.12 30.36 23008696
2023-01-23 30.63 31.11 30.27 30.53 22041062
2023-01-24 25.71 31.20 25.71 29.93 14464364
2023-01-25 29.22 30.40 28.80 30.29 14488139
2023-01-26 30.53 30.65 29.31 30.02 25383593
2023-01-27 29.70 30.60 29.50 30.36 18223987
2023-01-30 30.20 30.54 29.59 29.63 17969731
2023-01-31 29.75 30.96 29.74 30.93 15611532
2023-02-01 30.88 31.85 30.64 31.49 21206352
2023-02-02 32.42 33.47 32.42 33.05 32045470
2023-02-03 32.17 33.95 32.15 33.09 25804879
2023-02-06 33.53 34.21 32.90 33.90 33594934
2023-02-07 33.66 35.06 33.41 34.90 59374036
2023-02-08 37.43 37.58 34.50 36.83 109597829
2023-02-09 36.89 37.36 35.65 35.89 44068509
2023-02-10 34.40 35.40 34.05 34.30 41936379
2023-02-13 34.50 34.52 33.35 33.44 35043744
2023-02-14 33.11 35.36 32.72 35.23 38856463
2023-02-15 35.01 36.24 34.72 36.23 31492167
2023-02-16 35.60 36.73 35.45 36.22 28202687
2023-02-17 35.96 36.23 34.57 34.77 27946727
2023-02-21 33.78 34.39 33.49 34.20 24696827
2023-02-22 34.35 35.17 34.22 34.54 23294036
2023-02-23 34.79 34.80 33.70 34.47 23661721
2023-02-24 33.70 33.92 33.02 33.40 19100996
2023-02-27 33.68 33.85 33.06 33.55 19079075
2023-02-28 33.75 34.00 33.17 33.26 17144021
2023-03-01 33.43 33.58 32.89 32.99 14404671
2023-03-02 32.54 33.80 32.23 33.69 17976269
2023-03-03 34.00 34.59 33.80 34.57 14990366
2023-03-06 34.59 35.11 33.85 33.88 18903006
2023-03-07 33.85 35.00 33.60 34.14 25538363
2023-03-08 34.01 34.63 33.52 34.01 16174274
2023-03-09 34.41 34.52 32.28 32.32 27629682
2023-03-10 32.00 32.04 30.77 31.11 32553607
2023-03-13 30.59 31.09 29.97 30.82 24302644
2023-03-14 32.94 33.42 32.16 32.36 34241847
2023-03-15 31.83 32.24 31.39 31.97 28434860
2023-03-16 31.59 32.90 31.55 32.73 20088655
2023-03-17 32.38 32.47 31.51 31.78 27102497
2023-03-20 31.60 32.36 31.46 31.93 14157845
2023-03-21 32.33 33.14 32.23 32.86 19780177
2023-03-22 32.58 32.72 31.50 31.52 24636356
2023-03-23 31.88 32.20 30.75 31.18 16806903
2023-03-24 30.94 31.15 30.29 30.75 14786745
2023-03-27 31.03 31.04 30.14 30.62 17917994
2023-03-28 30.53 30.86 29.98 30.07 23087307
2023-03-29 30.62 30.90 30.20 30.87 18917520
2023-03-30 31.50 31.85 30.88 31.19 16261304
2023-03-31 31.42 31.85 31.21 31.70 14824601
2023-04-03 31.50 31.76 31.17 31.46 23529100
2023-04-04 31.94 32.13 31.29 31.39 15146854
2023-04-05 30.95 31.24 30.47 31.12 17243304
2023-04-06 30.93 31.49 30.50 31.18 14486919
2023-04-10 30.96 31.79 30.61 31.74 16463111
2023-04-11 31.75 31.80 30.88 31.12 16906490
2023-04-12 31.19 31.45 30.40 30.59 15964933
2023-04-13 30.84 31.59 30.69 31.44 15079614
2023-04-14 31.31 31.62 30.93 31.48 11851874
2023-04-17 32.19 32.19 31.63 32.08 25206222
2023-04-18 32.37 32.93 31.61 31.73 18698555
2023-04-19 31.35 32.37 31.16 32.04 13821973
2023-04-20 31.52 32.04 31.40 31.50 12747081
2023-04-21 31.36 31.46 29.71 30.83 40543146
2023-04-24 30.68 31.06 30.23 30.68 14596163
2023-04-25 30.34 30.47 29.55 29.59 20399240
2023-04-26 29.70 30.12 29.47 29.68 14277142
2023-04-27 30.07 30.17 29.22 29.70 27293660
2023-04-28 29.62 31.27 29.42 31.05 28516085
2023-05-01 32.00 33.00 31.76 32.74 49867118
2023-05-02 35.02 36.63 34.23 36.52 102993471
2023-05-03 36.75 38.35 36.35 37.84 68580803
2023-05-04 37.48 37.80 36.69 37.49 44819400
2023-05-05 37.48 37.95 36.87 37.75 24682890
2023-05-08 37.82 38.93 37.48 38.83 30992060
2023-05-09 38.49 38.58 37.91 38.19 19393602
2023-05-10 38.60 38.95 38.17 38.79 19531548
2023-05-11 38.64 39.18 38.34 38.42 16515576
2023-05-12 38.64 39.23 38.20 38.45 21626037
2023-05-15 38.34 38.48 37.99 38.14 17826612
2023-05-16 37.93 38.15 37.44 37.44 21836864
2023-05-17 37.73 37.96 37.36 37.84 19534395
2023-05-18 37.98 39.49 37.76 39.25 27828117
2023-05-19 39.25 39.49 38.92 39.18 19785499
2023-05-22 39.13 40.50 39.08 39.17 27581555
2023-05-23 38.99 39.65 38.51 38.66 18679369
2023-05-24 38.05 38.66 37.77 37.96 22074721
2023-05-25 38.48 38.59 37.53 37.95 18634222
2023-05-26 38.24 38.76 38.22 38.45 14438769
2023-05-30 38.73 39.06 37.56 37.56 18143192
2023-05-31 37.25 38.05 37.07 37.93 34506306
2023-06-01 37.50 38.50 37.27 38.48 17115298
2023-06-02 39.00 39.89 39.00 39.73 21218954
2023-06-05 39.50 40.79 39.53 39.73 24218595
2023-06-06 40.25 40.73 39.93 40.25 14570118
2023-06-07 40.24 40.25 38.61 38.99 23653908
2023-06-08 39.18 40.63 39.04 40.26 20301812
2023-06-09 40.05 41.00 40.02 40.99 21980664
2023-06-12 41.26 41.75 41.06 41.74 16016444
2023-06-13 41.75 41.83 40.89 41.41 16659586
2023-06-14 41.30 41.59 40.57 41.27 15077575
2023-06-15 41.02 43.75 40.94 43.36 41477785
2023-06-16 43.07 43.67 42.53 43.52 27986352
2023-06-20 42.77 43.47 42.02 42.17 19936203
2023-06-21 42.50 43.22 41.77 42.66 21916497
2023-06-22 42.30 43.87 42.21 42.81 19542077
2023-06-23 42.59 43.76 42.33 43.34 23186640
2023-06-26 43.75 45.04 43.68 44.42 33692974
2023-06-27 44.69 44.83 43.75 43.83 29652066
2023-06-28 43.50 45.24 43.32 44.24 28187374
2023-06-29 44.09 44.28 42.11 42.58 28595285
2023-06-30 43.11 43.43 42.92 43.17 17589240
2023-07-03 43.17 43.40 42.58 43.09 7578076
2023-07-05 42.89 43.88 42.89 43.66 15730395
2023-07-06 42.99 43.00 41.87 42.11 18048160
2023-07-07 42.07 43.12 41.94 42.91 14937560
2023-07-10 42.58 43.20 42.44 42.78 15821816
2023-07-11 42.10 44.67 41.75 44.36 32164969
2023-07-12 45.00 45.22 43.97 44.52 21830121
2023-07-13 45.21 45.94 44.62 45.64 21193224
2023-07-14 45.91 46.40 44.56 44.75 22054795
2023-07-17 44.68 45.65 44.50 45.51 21937913
2023-07-18 45.34 47.75 45.34 47.41 42620243
2023-07-19 47.10 47.90 46.55 47.12 21990935
2023-07-20 46.07 47.50 45.86 46.57 23085271
2023-07-21 46.55 47.34 46.28 47.23 20181244
2023-07-24 47.06 47.55 46.84 47.32 16669824
2023-07-25 47.20 47.73 46.93 47.17 14188200
2023-07-26 47.05 47.56 46.62 47.31 16666161
2023-07-27 48.00 48.09 46.36 46.61 17991953
2023-07-28 47.14 48.43 46.71 48.14 17154631
2023-07-31 48.85 49.49 48.15 49.46 38736789
2023-08-01 48.67 49.03 46.01 46.65 82282793
2023-08-02 46.06 47.71 45.67 46.96 36303801
2023-08-03 46.22 47.85 45.79 45.91 25313223
2023-08-04 46.00 46.38 45.02 45.20 25657595
2023-08-07 45.01 45.53 44.38 44.95 22122549
2023-08-08 44.50 45.24 44.09 45.16 14742206
2023-08-09 45.25 45.46 43.84 44.11 20112959
2023-08-10 44.13 45.18 44.09 44.60 16908213
2023-08-11 44.00 44.30 43.31 43.71 16181113
2023-08-14 43.50 44.89 42.95 44.85 15828847
2023-08-15 44.70 44.88 44.01 44.08 13404696
2023-08-16 43.98 44.33 43.40 43.65 14980821
2023-08-17 44.18 44.86 43.91 43.97 21326615
2023-08-18 43.27 44.84 43.19 44.69 17137983
2023-08-21 44.98 45.30 44.01 44.63 15362066
2023-08-22 44.94 45.18 44.02 44.35 13599785
2023-08-23 44.00 45.62 44.00 45.14 14625811
2023-08-24 45.24 45.72 44.64 44.68 18129594
2023-08-25 44.71 44.84 43.08 43.96 19132486
2023-08-28 44.11 44.52 43.71 44.15 10424110
2023-08-29 44.21 45.59 44.12 45.35 11335394
2023-08-30 45.35 46.75 45.30 46.51 19869421
2023-08-31 46.69 47.57 46.52 47.23 19263774
2023-09-01 47.51 47.70 46.83 47.04 14614473
2023-09-05 46.87 47.14 46.30 46.55 16461664
2023-09-06 46.34 46.85 45.61 45.90 14262663
2023-09-07 45.50 46.68 45.25 46.27 14972153
2023-09-08 46.34 47.25 46.27 47.24 15965207
2023-09-11 47.74 48.97 47.65 48.94 19007314
2023-09-12 48.34 49.19 47.90 47.92 18808980
2023-09-13 47.51 48.36 47.28 48.16 12691849
2023-09-14 48.63 48.70 47.81 48.32 13068165
2023-09-15 48.19 48.49 47.27 47.52 16130135
2023-09-18 47.30 47.35 46.48 46.51 15025531
2023-09-19 46.40 47.76 46.21 47.59 19188602
2023-09-20 46.87 47.54 46.40 46.55 22581975
2023-09-21 45.79 45.79 43.93 44.60 27875722
2023-09-22 45.16 45.35 44.03 44.41 16158675
2023-09-25 44.14 45.11 44.11 44.91 9175373
2023-09-26 44.50 45.39 44.05 44.27 11283619
2023-09-27 44.51 45.47 44.44 45.14 16835053
2023-09-28 44.92 46.58 44.92 46.14 22199170
2023-09-29 46.75 46.92 45.85 45.99 14247042
2023-10-02 45.57 46.29 45.10 45.68 14976706
2023-10-03 45.36 45.61 44.33 44.51 11033393
2023-10-04 44.79 45.49 44.18 44.94 12476109
2023-10-05 44.84 44.93 43.65 44.61 14518798
2023-10-06 44.06 45.95 44.06 45.78 14380568
2023-10-09 45.15 45.60 44.58 45.45 11422320
2023-10-10 45.75 47.28 45.55 46.63 14538614
2023-10-11 46.90 47.21 46.27 46.64 12985479
2023-10-12 46.54 47.04 45.60 45.95 15983613
2023-10-13 45.82 46.29 42.70 43.48 28215656
2023-10-16 43.77 45.00 43.47 44.71 20447112
2023-10-17 44.41 45.26 44.05 44.38 17337780
2023-10-18 43.90 44.20 42.91 43.00 15387992
2023-10-19 43.02 43.27 42.19 42.72 16089978
2023-10-20 42.72 43.35 42.26 42.96 13966105
2023-10-23 42.53 43.97 42.25 43.04 11277093
2023-10-24 43.50 44.33 43.39 44.19 17566478
2023-10-25 43.30 43.49 42.07 42.35 16495882
2023-10-26 42.14 42.30 40.09 40.62 23465460
2023-10-27 41.21 42.15 40.80 41.23 17098580
2023-10-30 42.01 43.00 42.01 42.73 21292723
2023-10-31 42.82 43.53 42.20 43.28 18414020
2023-11-01 43.25 44.00 42.91 43.83 18989315
2023-11-02 45.35 46.86 45.25 46.48 25816850
2023-11-03 46.92 48.15 46.63 47.75 21960652
2023-11-06 47.94 48.30 47.43 48.14 27843095
2023-11-07 47.00 50.04 46.68 49.92 81365358
2023-11-08 50.04 50.30 48.90 49.50 37726705
2023-11-09 49.30 50.68 49.02 50.05 29962340
2023-11-10 50.01 52.10 49.90 51.58 27238617
2023-11-13 51.17 52.42 50.72 52.24 21026866
2023-11-14 52.90 54.31 52.39 53.88 30621855
2023-11-15 53.92 54.26 53.16 53.76 22419701
2023-11-16 53.50 54.51 53.15 54.42 20810849
2023-11-17 54.13 54.51 54.01 54.44 16122436
2023-11-20 53.83 55.36 53.76 54.75 28529194
2023-11-21 54.23 55.08 53.89 54.85 34115507
2023-11-22 55.10 55.82 54.96 55.37 18467671
2023-11-24 55.15 55.94 55.07 55.32 10696821
2023-11-27 55.47 56.46 55.29 56.06 19101870
2023-11-28 55.98 56.45 55.69 56.21 20457495
2023-11-29 56.49 57.13 56.15 56.40 23496211
2023-11-30 56.61 56.77 55.53 56.38 32769812
2023-12-01 56.67 57.87 56.25 57.35 28539897
2023-12-04 60.01 60.92 58.57 58.63 85417307
2023-12-05 58.01 58.66 57.70 57.97 39170598
2023-12-06 58.37 59.98 58.36 59.75 33834959
2023-12-07 59.67 61.00 59.53 60.98 34410194
2023-12-08 60.51 62.25 60.51 61.70 28852116
2023-12-11 61.53 62.99 60.94 62.46 30389677
2023-12-12 62.07 63.03 61.83 62.72 27144311
2023-12-13 62.71 62.88 61.45 61.97 41661681
2023-12-14 62.01 62.81 60.61 62.50 44818142
2023-12-15 62.16 63.53 61.41 61.86 364261230
2023-12-18 62.01 62.49 61.33 61.73 28614030
2023-12-19 61.88 62.70 61.69 62.12 26813795
2023-12-20 61.49 62.28 60.62 60.68 28286061
2023-12-21 61.24 61.76 60.83 61.46 19999593
2023-12-22 61.70 62.24 61.28 61.71 14715609
2023-12-26 61.71 62.20 61.31 61.98 16077192
2023-12-27 62.00 63.43 62.00 63.28 20805951
2023-12-28 63.45 63.53 62.84 63.14 13795595
2023-12-29 62.36 63.14 61.30 61.57 21615424
2024-01-02 60.73 60.91 57.93 58.38 41978581
2024-01-03 57.48 58.90 57.33 58.25 31800559
2024-01-04 58.25 58.99 57.73 57.80 20370664
2024-01-05 58.11 58.51 57.22 57.58 17886260
2024-01-08 58.09 59.16 57.85 59.01 21213042
2024-01-09 58.50 60.54 58.45 60.30 22319853
2024-01-10 60.28 62.61 60.28 62.41 30788925
2024-01-11 62.99 63.61 61.86 63.47 28888928
2024-01-12 63.20 64.92 63.00 63.20 26374740
2024-01-16 63.00 64.00 62.92 63.65 19511781
2024-01-17 62.95 63.42 61.68 63.12 19971592
2024-01-18 64.00 65.00 63.39 64.88 24149938
2024-01-19 64.90 65.39 64.41 65.11 20339427
2024-01-22 65.44 65.61 64.15 64.55 17851716
2024-01-23 64.50 64.81 63.69 64.32 13619608
2024-01-24 64.00 64.40 63.22 63.76 17238147
2024-01-25 64.28 66.03 63.71 66.00 21962965
2024-01-26 65.65 66.05 65.29 65.52 13099618
2024-01-29 65.60 67.10 65.56 66.98 15902036
2024-01-30 66.90 67.69 66.22 66.84 17562145
2024-01-31 65.70 66.25 64.85 65.27 17026414
2024-02-01 66.12 66.85 65.59 66.73 12504225
2024-02-02 66.98 68.25 66.51 68.07 18671765
2024-02-05 68.24 69.99 67.86 68.99 26079529
2024-02-06 69.06 70.68 68.44 70.47 34596121
2024-02-07 67.60 71.90 67.24 70.65 43366951
2024-02-08 71.93 73.05 71.20 71.61 21618176
2024-02-09 71.43 72.04 69.69 70.91 20858737
2024-02-12 71.00 71.38 68.74 69.12 19554941
2024-02-13 67.90 69.55 66.71 68.99 22857142
2024-02-14 74.60 79.20 74.31 79.15 69846652
2024-02-15 79.00 81.87 78.28 81.39 40330151
2024-02-16 80.55 80.88 78.11 78.41 24457475
2024-02-20 78.23 78.42 75.82 76.60 23816359
2024-02-21 76.32 77.49 75.88 76.44 15102053
2024-02-22 79.59 79.72 77.51 78.03 16766442
2024-02-23 78.50 78.97 77.72 78.20 15648826
2024-02-26 78.28 78.50 77.30 78.36 16617286
2024-02-27 78.64 79.75 77.81 78.75 13707348
2024-02-28 78.60 78.66 77.42 77.73 11853130
2024-02-29 78.35 79.68 77.93 79.50 19405546
2024-03-01 79.50 81.47 79.32 81.03 18528745
2024-03-04 81.94 82.14 80.79 81.30 15989175
2024-03-05 80.83 80.85 77.43 79.09 19761584
2024-03-06 80.17 80.99 78.53 78.64 13734710
2024-03-07 79.40 80.08 78.26 79.41 13873312
2024-03-08 79.94 81.98 78.21 78.70 16414858
2024-03-11 78.70 78.89 76.53 77.47 13781394
2024-03-12 78.01 78.48 77.48 78.32 11303824
2024-03-13 78.00 79.69 77.93 78.25 12065099
2024-03-14 78.34 78.48 76.90 77.65 12737226
2024-03-15 77.00 77.84 75.77 76.07 24554947
2024-03-18 77.00 77.00 73.66 75.70 18936712
2024-03-19 75.38 77.18 74.19 77.08 13035194
2024-03-20 77.09 78.95 76.75 78.64 11490382
2024-03-21 79.60 81.23 79.09 80.25 16191090
2024-03-22 79.80 80.45 79.20 80.23 8872408
2024-03-25 79.99 81.04 79.39 79.41 10254259
2024-03-26 79.80 80.18 77.78 77.91 12438286
2024-03-27 78.96 79.00 76.85 78.11 13156953
2024-03-28 77.90 78.05 76.90 76.99 13421916
2024-04-01 77.00 77.78 76.00 76.40 12201773
2024-04-02 75.66 77.33 74.97 76.98 15838768
2024-04-03 76.84 78.85 76.54 76.81 19883084
2024-04-04 77.24 77.67 74.48 74.92 17191332
2024-04-05 75.34 78.40 74.92 77.16 21572026
2024-04-08 76.70 76.86 73.95 75.03 22867563
2024-04-09 74.77 75.50 73.33 75.14 13766815
2024-04-10 74.40 75.31 73.54 74.35 12533910
2024-04-11 74.80 76.56 74.71 76.18 13653565
2024-04-12 75.05 75.82 74.49 75.28 11590774
2024-04-15 76.38 76.68 72.88 73.40 16093430
2024-04-16 73.39 74.70 72.70 74.13 14513119
2024-04-17 75.00 75.62 71.04 71.94 15363128
2024-04-18 72.26 72.86 70.64 71.30 20425974
2024-04-19 71.15 71.15 68.38 69.20 23185965
2024-04-22 70.48 70.89 68.48 68.98 26804899
2024-04-23 70.02 71.14 69.62 70.80 16814207
2024-04-24 70.15 70.22 67.37 69.36 27515596
2024-04-25 67.86 70.29 67.38 69.31 20545159
2024-04-26 69.98 70.15 68.70 69.05 16187639
2024-04-29 68.50 68.66 67.20 67.40 21143373
2024-04-30 67.23 68.60 66.07 66.27 22707275
2024-05-01 66.04 69.41 65.86 67.79 21276158
2024-05-02 68.40 69.04 67.63 68.57 18229306
2024-05-03 69.85 70.34 69.03 69.23 15557671
2024-05-06 71.00 73.82 70.83 71.51 25001918
2024-05-07 72.64 72.64 69.80 70.43 24427252
2024-05-08 64.50 67.20 63.84 66.40 84219974
2024-05-09 66.81 68.57 66.75 67.93 27965536
2024-05-10 67.82 67.90 66.40 66.99 18924391
2024-05-13 67.00 67.06 64.72 66.02 18983132
2024-05-14 65.85 66.10 64.75 65.32 19462279
2024-05-15 66.00 66.66 65.22 66.62 16308711
2024-05-16 66.97 67.33 66.00 66.05 19923462
2024-05-17 66.50 66.64 65.52 65.67 15703320
2024-05-20 65.64 65.87 64.31 64.65 15864425
2024-05-21 64.13 64.65 63.81 63.97 16592548
2024-05-22 64.82 66.09 64.52 65.48 22562072
2024-05-23 65.56 65.80 63.25 63.60 20114981
2024-05-24 63.78 64.76 63.62 64.26 10385892
2024-05-28 64.61 64.61 63.10 63.52 14213346
2024-05-29 63.01 65.37 62.91 64.93 16987906
2024-05-30 64.79 65.41 63.72 64.12 12692547
2024-05-31 64.20 64.63 63.14 64.56 17322445
2024-06-03 64.78 64.96 62.94 63.79 14922214
2024-06-04 64.06 65.19 63.70 64.55 12689227
2024-06-05 64.94 66.28 64.21 65.82 19513505
2024-06-06 67.45 69.69 67.33 68.90 25871476
2024-06-07 68.90 69.71 68.11 69.31 13932603
2024-06-10 69.28 69.69 66.56 68.60 19168881
2024-06-11 68.60 69.60 67.76 69.59 12741160
2024-06-12 71.31 73.60 71.00 73.15 24435503
2024-06-13 73.16 73.16 70.24 70.86 17109442
2024-06-14 70.91 71.00 69.32 70.06 11601130
2024-06-17 69.91 70.83 69.83 70.49 14760477
2024-06-18 70.60 71.21 69.89 70.33 9511579
2024-06-20 70.51 71.12 69.73 70.30 10662403
2024-06-21 70.04 70.25 69.23 70.21 20913321
2024-06-24 69.83 71.23 69.75 70.54 12479277
2024-06-25 71.86 72.94 70.22 71.38 18911562
2024-06-26 70.94 71.60 70.55 70.85 10232568
2024-06-27 70.98 71.32 70.07 70.34 9650481
2024-06-28 70.81 73.26 70.77 72.68 21375880
2024-07-01 72.20 72.58 69.40 71.10 13438725
2024-07-02 71.25 71.26 68.88 70.67 14318951
2024-07-03 70.66 72.14 70.50 71.30 7869781
2024-07-05 70.99 71.42 70.39 71.06 6599189
2024-07-08 71.31 71.78 70.75 71.25 7231051
2024-07-09 71.40 72.28 71.13 71.32 8759653
2024-07-10 71.50 71.50 68.38 69.27 14638754
2024-07-11 69.51 73.65 68.85 73.53 26702460
2024-07-12 72.11 73.80 72.11 72.43 14683659
2024-07-15 73.06 73.25 70.76 72.29 13472570
2024-07-16 73.11 75.40 73.11 74.30 17528998
2024-07-17 73.38 73.41 68.56 68.62 27884447
2024-07-18 69.00 69.34 65.81 66.26 21988924
2024-07-19 66.78 67.44 66.10 67.31 12809588
2024-07-22 67.53 68.78 67.09 67.73 13407987
2024-07-23 68.05 69.10 67.28 67.52 9539770
2024-07-24 67.27 67.79 65.78 66.14 15187117
2024-07-25 66.00 69.37 64.40 65.74 22596919
2024-07-26 66.10 66.26 64.18 64.40 17379446
2024-07-29 64.84 65.26 63.72 63.76 16906996
2024-07-30 64.15 64.77 62.61 63.09 16506187
2024-07-31 63.88 65.18 63.66 64.47 18209679
2024-08-01 64.86 65.00 60.76 61.02 18967935
2024-08-02 59.38 59.58 56.86 58.99 27654556
2024-08-05 55.53 58.65 54.84 58.48 32063685
2024-08-06 62.55 65.82 60.50 64.87 53336871
2024-08-07 65.56 68.40 65.49 65.54 31493570
2024-08-08 66.53 69.17 65.95 69.01 21779121
2024-08-09 69.14 69.38 67.75 68.54 12770320
2024-08-12 68.61 69.31 68.02 69.26 10826108
2024-08-13 69.77 71.19 69.38 71.06 15472546
2024-08-14 71.60 72.00 70.61 71.93 12336957
2024-08-15 72.51 73.42 72.29 72.73 13711340
2024-08-16 72.50 73.35 71.76 72.04 11548276
2024-08-19 72.00 74.22 71.80 74.18 13821265
2024-08-20 74.27 74.48 73.28 73.31 10246486
2024-08-21 73.72 74.29 73.06 73.48 9290198
2024-08-22 73.55 74.12 72.67 73.31 9571940
2024-08-23 72.85 74.46 72.35 74.30 13065551
2024-08-26 74.30 74.30 72.11 72.61 10999937
2024-08-27 72.49 73.09 71.80 72.56 7294117
2024-08-28 72.50 72.55 71.02 71.85 9529378
2024-08-29 72.50 73.28 72.13 72.24 9300785
2024-08-30 72.89 73.42 72.06 73.13 12676935
2024-09-03 72.57 73.61 71.21 71.89 13053336
2024-09-04 71.52 72.69 71.30 71.56 7995815
2024-09-05 71.08 72.62 70.92 71.25 8890860
2024-09-06 71.13 72.02 68.73 69.58 11449834
2024-09-09 70.95 71.19 69.63 69.80 8804605
2024-09-10 70.00 70.46 67.64 68.99 20227244
2024-09-11 68.83 70.22 67.12 70.11 14671855
2024-09-12 70.06 70.49 67.85 68.09 16381657
2024-09-13 72.40 72.76 70.94 72.48 30376487
2024-09-16 72.36 72.50 71.04 71.52 12016670
2024-09-17 71.97 73.73 71.31 72.78 14639821
2024-09-18 72.77 74.74 72.19 73.50 11720932
2024-09-19 74.98 76.46 74.56 75.28 17698445
2024-09-20 74.82 75.05 73.45 73.94 17472693
2024-09-23 75.11 75.27 73.78 74.71 8285323
2024-09-24 76.00 77.51 75.97 77.44 16099212
2024-09-25 77.51 78.28 77.08 77.14 12552602
2024-09-26 78.36 78.45 75.13 76.69 14788553
2024-09-27 77.03 77.08 75.70 75.75 7580133
2024-09-30 75.32 75.72 74.26 75.16 12993585
2024-10-01 75.77 75.77 73.84 74.24 8980535
2024-10-02 74.09 74.31 72.79 72.87 11323367
2024-10-03 72.56 73.21 71.90 72.94 11096334
2024-10-04 74.11 74.32 73.22 74.28 10757712
2024-10-07 74.26 75.74 73.73 74.59 15328806
2024-10-08 75.25 77.02 75.06 76.17 17800250
2024-10-09 76.00 77.96 75.96 77.87 17251051
2024-10-10 77.65 78.24 76.90 77.92 15033626
2024-10-11 82.00 87.00 81.86 86.34 57290484
2024-10-14 85.64 86.18 84.18 84.94 14752430
2024-10-15 84.77 84.77 82.65 83.20 14858455
2024-10-16 82.93 83.48 81.62 81.90 12398522
2024-10-17 79.92 80.88 79.41 79.90 27373196
2024-10-18 80.53 80.55 78.80 79.16 14186721
2024-10-21 79.94 80.57 79.55 80.46 11238726
2024-10-22 80.47 81.25 79.98 80.41 10754049
2024-10-23 80.06 80.32 79.36 79.83 8689871
2024-10-24 78.01 78.60 77.14 78.38 15220863
2024-10-25 78.26 78.84 76.96 77.62 11727421
2024-10-28 78.20 78.38 77.47 77.69 9311857
2024-10-29 77.85 79.99 77.77 79.21 14469580
2024-10-30 79.23 80.08 78.82 79.43 14997693
2024-10-31 74.50 74.99 69.87 72.05 64047078
2024-11-01 73.94 74.15 72.25 73.25 33542204
2024-11-04 72.75 74.22 72.66 73.25 14949148
2024-11-05 73.55 74.34 73.24 74.15 12274566
2024-11-06 73.46 74.62 70.74 74.36 26410662
2024-11-07 76.10 76.40 72.74 73.13 24305902
2024-11-08 73.44 73.56 71.56 72.04 20152597
2024-11-11 72.65 73.00 71.34 71.65 22682174
2024-11-12 71.97 72.68 71.20 71.37 19439705
2024-11-13 71.53 72.08 70.55 71.16 15006009
2024-11-14 71.16 72.75 70.76 71.44 17372180
2024-11-15 72.10 73.63 71.76 73.25 23980917
2024-11-18 72.04 72.04 67.80 69.33 45238309
2024-11-19 68.51 69.60 68.20 69.13 22289103
2024-11-20 69.29 70.33 68.95 69.60 16656551
2024-11-21 70.25 70.87 68.80 69.64 25657713
2024-11-22 70.00 71.54 69.35 71.51 14874060
2024-11-25 72.60 73.55 71.83 73.42 17446563
2024-11-26 73.49 73.50 71.34 71.56 13704896
2024-11-27 72.06 72.70 71.01 71.62 12967786
2024-11-29 71.70 72.44 71.52 71.96 7348658
2024-12-02 71.93 73.44 71.47 73.07 11574636
2024-12-03 73.06 73.25 71.25 71.27 12760488
2024-12-04 71.40 72.40 70.65 72.16 17263132
2024-12-05 71.93 72.03 64.28 65.23 77320417
2024-12-06 66.45 67.10 65.20 66.09 36413161
2024-12-09 65.50 66.17 65.06 65.74 27602901
2024-12-10 65.67 65.76 64.64 64.96 23672866
2024-12-11 64.50 64.70 60.23 61.18 71089520
2024-12-12 63.17 63.54 61.25 61.41 45673208
2024-12-13 61.86 62.26 59.74 59.93 47325346
2024-12-16 60.31 61.30 60.12 60.25 38612401
2024-12-17 59.42 61.04 59.33 61.03 35025487
2024-12-18 61.39 63.94 60.85 61.23 46736705
2024-12-19 61.85 62.31 59.98 60.21 27811409
2024-12-20 60.09 61.39 59.75 60.73 26377669

Explore More About UBER

Coins representing dividend payouts and trends

UBER Dividend History

Discover Uber Technologies 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

UBER Stock Split History

Discover Uber Technologies 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

UBER Historical Prices

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