UP Historical Prices

Summary

Key Stock Metrics

0.74

(April 21, 2025)

52-Week Low

4.59

(July 8, 2024)

52-Week High

150.00

(July 14, 2021)

All-Time High

1.39

(May 28, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2020-11-13	96.50	96.50	96.50	96.50	10
2020-11-16	100.00	100.00	96.90	97.00	20181
2020-11-17	97.45	97.45	97.45	97.45	18
2020-11-18	98.90	100.75	98.90	99.16	53
2020-11-19	99.20	99.20	99.20	99.20	48
2020-11-20	102.20	102.20	96.52	96.52	75
2020-11-23	97.20	97.20	97.00	97.00	18060
2020-11-24	97.10	98.50	96.50	98.50	1935
2020-11-25	101.10	101.20	98.80	98.80	140
2020-11-27	97.55	99.00	96.50	98.50	2670
2020-11-30	99.00	101.20	96.60	99.05	71
2020-12-01	100.42	101.15	98.87	100.60	382
2020-12-02	100.00	100.00	97.80	97.80	37706
2020-12-03	97.70	98.50	97.70	98.50	48
2020-12-04	98.85	98.85	98.85	98.85	202
2020-12-07	100.40	100.40	99.01	99.01	74
2020-12-08	98.50	98.50	98.00	98.20	1449
2020-12-09	99.00	99.40	97.90	98.60	489
2020-12-10	98.80	100.00	98.20	98.58	240
2020-12-11	99.80	100.00	98.90	99.40	4594
2020-12-14	100.50	100.50	98.40	98.40	2865
2020-12-15	98.70	99.50	98.60	99.50	21493
2020-12-16	99.60	100.20	99.60	100.10	3083
2020-12-17	100.00	100.90	99.80	100.00	783
2020-12-18	101.10	101.10	99.80	100.00	8755
2020-12-21	99.70	99.90	99.50	99.50	667
2020-12-22	100.00	100.50	99.80	100.30	1505
2020-12-23	101.00	101.00	99.50	99.90	3012
2020-12-24	102.50	102.50	100.10	100.20	416
2020-12-28	100.50	101.30	100.30	100.50	24316
2020-12-29	101.70	101.70	100.50	100.60	9485
2020-12-30	101.20	101.90	100.90	101.80	2571
2020-12-31	102.60	102.60	99.70	99.70	8632
2021-01-04	100.10	102.40	100.10	100.80	3517
2021-01-05	102.00	102.00	100.80	101.05	1821
2021-01-06	100.70	101.80	100.50	100.70	6069
2021-01-07	102.30	102.30	101.25	101.35	917
2021-01-08	101.50	102.30	100.00	101.80	11451
2021-01-11	101.50	102.90	101.40	102.40	7274
2021-01-12	102.10	102.70	102.10	102.20	839
2021-01-13	102.60	103.00	101.70	102.50	5080
2021-01-14	102.20	104.50	102.20	103.60	4632
2021-01-15	104.50	104.50	101.60	101.60	15439
2021-01-19	102.50	103.50	101.60	101.70	11971
2021-01-20	102.10	102.60	102.10	102.10	2446
2021-01-21	103.40	107.20	101.90	102.45	4504
2021-01-22	102.20	103.10	102.00	102.40	6373
2021-01-25	104.80	104.80	102.70	102.90	10965
2021-01-26	108.40	110.00	105.60	109.00	168753
2021-01-27	110.00	111.20	103.00	104.00	52288
2021-01-28	106.90	107.00	104.10	105.00	39937
2021-01-29	104.20	106.80	104.00	105.30	28789
2021-02-01	113.20	116.00	106.80	111.00	1176060
2021-02-02	116.60	117.50	112.20	113.40	467477
2021-02-03	114.50	115.90	111.10	112.60	147732
2021-02-04	111.70	112.50	108.45	108.60	112871
2021-02-05	110.00	110.00	106.50	106.80	141565
2021-02-08	110.00	110.40	107.00	108.50	145424
2021-02-09	107.80	113.10	107.80	111.80	164325
2021-02-10	112.80	113.50	108.80	110.80	93670
2021-02-11	111.10	111.40	108.00	109.10	46747
2021-02-12	109.10	110.00	107.00	107.30	71962
2021-02-16	107.90	109.30	107.50	109.10	70520
2021-02-17	108.50	110.50	105.90	110.20	56670
2021-02-18	108.50	109.47	106.60	108.40	46935
2021-02-19	108.20	111.00	107.20	110.30	44154
2021-02-22	110.30	110.30	107.70	109.00	54022
2021-02-23	105.00	111.40	104.00	110.60	100039
2021-02-24	112.50	114.99	107.50	107.80	87200
2021-02-25	108.90	110.05	107.10	108.00	143905
2021-02-26	109.00	110.70	108.00	109.30	105394
2021-03-01	111.00	112.90	109.45	112.80	111759
2021-03-02	112.00	113.18	106.60	106.70	169046
2021-03-03	107.80	108.50	103.50	106.10	166190
2021-03-04	105.00	110.00	101.00	106.30	251711
2021-03-05	106.40	109.80	103.30	107.30	77142
2021-03-08	105.50	110.20	102.70	103.00	90820
2021-03-09	104.40	105.90	103.60	105.00	36308
2021-03-10	105.10	108.50	103.90	106.60	73010
2021-03-11	106.80	106.80	104.00	105.50	39143
2021-03-12	104.70	105.10	103.50	104.90	27050
2021-03-15	104.20	107.60	104.10	106.00	38112
2021-03-16	105.50	106.50	105.10	105.30	16750
2021-03-17	105.00	105.10	102.85	103.70	40185
2021-03-18	103.70	103.97	102.40	102.70	85123
2021-03-19	102.70	103.20	101.60	102.50	28522
2021-03-22	103.50	103.50	102.20	102.70	21599
2021-03-23	102.80	103.08	101.00	101.10	36343
2021-03-24	102.00	102.00	99.20	100.00	52276
2021-03-25	99.90	101.50	99.00	101.50	38043
2021-03-26	100.60	101.10	99.50	100.30	41332
2021-03-29	100.00	100.00	99.20	99.30	32353
2021-03-30	99.30	100.00	99.00	99.10	70726
2021-03-31	99.60	101.00	98.60	100.10	181964
2021-04-01	103.20	104.40	101.60	102.40	131594
2021-04-05	104.00	104.30	100.70	101.00	21794
2021-04-06	100.80	101.40	100.50	100.80	17535
2021-04-07	100.90	102.40	100.60	102.20	32399
2021-04-08	103.10	103.10	100.70	100.90	58400
2021-04-09	101.00	101.20	100.90	101.10	20201
2021-04-12	100.70	100.91	99.80	100.30	46630
2021-04-13	100.30	100.40	99.95	100.20	44984
2021-04-14	100.30	100.50	100.10	100.30	24603
2021-04-15	100.40	100.50	100.10	100.50	23518
2021-04-16	100.10	100.80	99.70	99.80	32290
2021-04-19	100.00	100.00	98.80	99.30	55438
2021-04-20	99.50	99.60	98.60	99.20	26971
2021-04-21	99.00	99.20	98.80	99.20	33423
2021-04-22	99.90	100.70	98.75	99.66	102898
2021-04-23	99.50	100.50	99.20	100.10	23787
2021-04-26	100.50	101.50	99.90	100.60	25819
2021-04-27	101.00	101.80	100.10	100.10	35367
2021-04-28	100.10	102.70	100.00	101.00	22015
2021-04-29	101.20	101.80	100.10	100.10	11799
2021-04-30	100.40	100.50	99.70	99.90	10237
2021-05-03	100.10	100.50	99.70	99.90	22675
2021-05-04	100.00	100.10	99.40	100.00	27114
2021-05-05	100.20	100.00	99.10	99.30	32136
2021-05-06	99.50	99.50	98.75	99.00	209365
2021-05-07	99.90	100.10	99.50	99.60	40064
2021-05-10	99.90	99.90	99.30	99.40	47162
2021-05-11	99.20	99.40	98.80	99.00	227862
2021-05-12	99.50	99.50	98.60	99.00	37179
2021-05-13	99.20	99.20	98.60	99.00	60266
2021-05-14	99.20	99.20	98.60	98.80	33001
2021-05-17	99.30	99.30	98.80	98.90	23336
2021-05-18	99.00	99.60	99.00	99.30	45820
2021-05-19	99.60	99.90	99.30	99.90	32889
2021-05-20	99.50	100.00	99.10	99.40	40458
2021-05-21	101.00	101.00	99.50	99.90	43329
2021-05-24	99.90	100.00	99.40	99.90	33699
2021-05-25	99.60	100.00	99.60	99.90	17065
2021-05-26	100.00	100.09	99.80	100.00	21435
2021-05-27	100.00	100.00	99.85	99.90	35322
2021-05-28	100.00	100.00	99.40	99.90	22533
2021-06-01	99.90	100.00	99.70	100.00	26476
2021-06-02	100.00	100.00	99.70	100.00	17907
2021-06-03	99.70	100.20	99.50	99.70	21659
2021-06-04	99.70	99.80	99.40	99.50	14914
2021-06-07	99.80	99.90	99.60	99.90	6521
2021-06-08	99.80	100.60	99.70	100.60	51525
2021-06-09	100.50	100.50	100.00	100.10	20281
2021-06-10	100.00	101.00	99.90	100.70	23794
2021-06-11	101.70	101.70	100.50	100.70	15019
2021-06-14	101.00	101.00	99.20	99.50	78973
2021-06-15	99.50	99.70	99.40	99.60	25467
2021-06-16	99.60	99.60	99.50	99.60	7333
2021-06-17	100.00	100.20	99.50	99.85	16917
2021-06-18	100.00	100.10	99.70	100.00	36030
2021-06-21	99.90	100.50	99.70	100.10	28091
2021-06-22	100.10	100.10	99.70	100.10	36960
2021-06-23	100.10	100.37	99.70	99.80	8240
2021-06-24	100.50	100.50	99.80	100.00	24305
2021-06-25	100.20	100.20	99.70	99.70	38460
2021-06-28	100.00	100.05	99.70	99.80	12461
2021-06-29	100.00	100.10	99.80	99.80	17694
2021-06-30	99.80	100.10	99.70	99.80	57878
2021-07-01	100.10	100.30	99.70	99.80	70229
2021-07-02	100.10	100.10	99.70	99.90	19625
2021-07-06	100.00	100.00	99.70	99.90	141406
2021-07-07	99.50	99.50	96.30	98.40	35523
2021-07-08	98.20	99.90	97.80	99.00	22765
2021-07-09	99.50	100.50	98.00	98.50	42248
2021-07-12	100.00	100.00	98.00	99.00	40151
2021-07-13	99.50	99.50	97.62	99.30	28662
2021-07-14	110.80	150.00	93.20	115.50	695591
2021-07-15	119.50	120.00	102.20	104.30	216247
2021-07-16	108.20	111.10	100.00	102.50	186310
2021-07-19	99.70	108.40	99.20	104.80	168510
2021-07-20	107.80	111.40	105.00	106.20	264734
2021-07-21	105.20	105.69	100.10	102.20	174591
2021-07-22	102.10	102.80	92.70	95.00	309763
2021-07-23	96.90	96.90	82.10	82.80	405667
2021-07-26	85.80	87.40	77.76	80.50	287014
2021-07-27	83.60	83.60	73.90	74.10	298780
2021-07-28	76.50	78.01	71.00	75.10	287317
2021-07-29	76.10	85.70	75.10	77.30	228425
2021-07-30	78.00	80.00	73.30	80.00	142180
2021-08-02	79.60	81.90	75.70	78.90	141434
2021-08-03	80.40	80.40	75.30	77.90	90392
2021-08-04	76.10	79.00	75.70	75.90	102180
2021-08-05	77.50	77.60	73.95	76.00	120875
2021-08-06	77.00	77.10	72.90	74.80	163757
2021-08-09	74.10	78.00	72.80	78.00	142598
2021-08-10	78.00	87.50	76.37	84.30	359143
2021-08-11	85.40	90.50	84.00	87.20	206336
2021-08-12	87.90	89.90	83.00	87.80	224782
2021-08-13	87.80	88.90	83.20	84.40	140135
2021-08-16	83.90	86.20	81.40	81.40	124954
2021-08-17	80.90	81.40	74.10	78.30	166585
2021-08-18	79.60	82.00	78.60	81.60	63197
2021-08-19	79.70	81.40	74.40	74.40	130305
2021-08-20	75.30	79.30	75.00	78.10	56124
2021-08-23	79.50	80.11	78.20	78.90	69653
2021-08-24	79.50	80.30	77.35	79.20	87979
2021-08-25	75.50	76.90	67.50	69.70	1223452
2021-08-26	69.70	75.20	68.60	69.50	521810
2021-08-27	70.00	71.90	69.30	70.90	216708
2021-08-30	72.30	72.50	66.50	68.00	296891
2021-08-31	66.60	69.60	64.30	65.90	411073
2021-09-01	66.50	77.30	65.50	76.20	385073
2021-09-02	76.40	78.70	73.60	77.40	196164
2021-09-03	80.00	84.50	78.60	82.30	429655
2021-09-07	83.30	83.50	72.70	73.80	425392
2021-09-08	73.80	78.20	72.20	77.30	203165
2021-09-09	76.20	79.90	75.30	76.40	154163
2021-09-10	76.90	77.76	75.10	77.30	125546
2021-09-13	76.50	78.70	74.10	74.80	133493
2021-09-14	78.60	78.80	74.60	76.20	259057
2021-09-15	77.00	81.00	75.70	75.70	398202
2021-09-16	75.70	80.50	75.60	78.10	363170
2021-09-17	77.50	79.60	74.30	74.80	1327333
2021-09-20	72.80	77.30	72.50	74.90	201150
2021-09-21	76.00	76.50	72.10	73.10	96777
2021-09-22	73.50	74.90	72.55	73.20	94465
2021-09-23	73.50	74.44	71.50	71.70	93650
2021-09-24	71.00	72.22	70.10	70.90	86864
2021-09-27	71.00	71.90	69.40	70.30	111794
2021-09-28	69.60	70.40	66.95	68.80	166231
2021-09-29	69.00	69.47	66.10	67.00	145159
2021-09-30	67.00	67.80	65.60	65.90	86109
2021-10-01	69.90	76.05	69.00	75.10	304909
2021-10-04	74.20	75.00	71.40	71.80	157746
2021-10-05	71.80	75.22	71.00	72.10	179404
2021-10-06	71.00	76.00	70.51	75.90	124886
2021-10-07	75.90	77.80	74.85	74.90	124797
2021-10-08	75.10	76.95	73.10	74.30	67316
2021-10-11	74.10	75.70	73.10	73.30	76179
2021-10-12	73.90	75.90	72.90	75.60	76557
2021-10-13	75.00	76.50	74.30	75.10	60551
2021-10-14	75.30	76.00	71.50	72.90	114620
2021-10-15	72.90	73.36	70.10	70.20	159279
2021-10-18	70.20	71.90	69.50	70.20	102841
2021-10-19	68.40	70.50	68.10	68.50	179181
2021-10-20	69.10	71.00	68.00	70.00	106247
2021-10-21	69.70	71.40	69.70	71.00	61119
2021-10-22	70.60	71.28	69.40	70.70	67918
2021-10-25	70.70	71.90	69.70	71.80	54287
2021-10-26	72.00	72.30	69.20	69.90	122442
2021-10-27	69.70	70.40	68.20	68.50	50813
2021-10-28	68.30	70.40	67.80	69.10	132344
2021-10-29	68.70	71.10	68.70	70.10	61213
2021-11-01	70.40	75.50	70.20	73.60	137672
2021-11-02	73.50	78.10	72.80	76.30	209817
2021-11-03	75.50	79.70	75.50	79.00	106338
2021-11-04	78.40	79.50	75.90	76.00	150780
2021-11-05	77.50	78.90	76.00	78.00	138169
2021-11-08	78.90	81.00	78.50	81.00	208792
2021-11-09	76.40	78.50	72.65	73.10	333867
2021-11-10	72.00	72.00	57.95	58.40	844053
2021-11-11	59.70	60.10	55.80	57.80	619160
2021-11-12	57.30	60.20	57.30	58.80	293927
2021-11-15	59.90	60.30	57.30	57.80	207695
2021-11-16	58.10	58.90	54.40	55.00	388919
2021-11-17	54.80	56.20	51.90	53.90	460696
2021-11-18	53.90	54.40	48.80	49.80	448223
2021-11-19	49.70	50.60	48.00	48.20	257036
2021-11-22	48.90	49.20	45.00	47.30	426846
2021-11-23	47.50	48.80	45.40	47.10	248587
2021-11-24	46.20	48.80	45.70	48.70	184068
2021-11-26	46.80	50.25	46.50	49.30	173398
2021-11-29	50.00	50.35	45.10	45.60	218198
2021-11-30	45.50	46.40	43.50	46.40	371340
2021-12-01	47.00	47.20	41.20	41.60	339538
2021-12-02	42.60	45.80	42.00	45.60	279582
2021-12-03	44.90	45.00	41.00	42.10	1227683
2021-12-06	43.10	44.37	42.30	43.30	222729
2021-12-07	43.70	45.00	43.50	43.90	185387
2021-12-08	44.00	46.10	42.86	44.50	215250
2021-12-09	44.50	45.20	43.00	43.50	122718
2021-12-10	43.60	44.20	41.50	42.00	164170
2021-12-13	41.60	43.50	40.40	42.90	270325
2021-12-14	42.50	44.20	42.10	42.20	186651
2021-12-15	42.10	42.90	40.34	41.90	278073
2021-12-16	42.00	44.20	41.45	41.50	260375
2021-12-17	41.30	45.20	41.10	44.10	852284
2021-12-20	42.30	43.30	41.55	42.30	249820
2021-12-21	42.70	43.85	42.35	42.80	187688
2021-12-22	42.80	43.49	41.80	43.10	160747
2021-12-23	43.30	46.25	42.92	46.10	160654
2021-12-27	45.70	46.40	44.40	45.70	146601
2021-12-28	46.40	47.60	45.60	47.20	157475
2021-12-29	46.30	47.00	43.82	45.10	250458
2021-12-30	44.50	46.90	44.20	44.30	246974
2021-12-31	44.10	46.80	44.10	46.40	155559
2022-01-03	47.20	47.45	45.55	45.90	120732
2022-01-04	45.80	46.10	43.92	44.60	176288
2022-01-05	44.80	45.20	42.30	42.40	495508
2022-01-06	43.30	43.60	40.15	42.00	502654
2022-01-07	42.90	43.80	42.30	43.20	357079
2022-01-10	43.80	44.00	38.95	39.60	267574
2022-01-11	39.60	43.10	39.20	42.40	178905
2022-01-12	43.40	43.70	42.30	43.00	150278
2022-01-13	43.00	44.80	42.00	42.40	217404
2022-01-14	42.10	42.70	39.90	41.00	159803
2022-01-18	41.20	42.30	40.40	40.50	130938
2022-01-19	40.40	40.70	38.20	38.60	161169
2022-01-20	38.90	39.95	37.70	37.70	160839
2022-01-21	37.70	37.75	34.90	36.20	205936
2022-01-24	35.20	35.95	32.65	35.40	235331
2022-01-25	34.60	36.60	33.60	36.40	150374
2022-01-26	37.20	38.55	35.90	36.20	161587
2022-01-27	38.20	39.15	35.60	35.80	177702
2022-01-28	35.50	35.50	32.20	33.90	358683
2022-01-31	33.70	38.70	33.70	38.20	339030
2022-02-01	38.30	39.60	37.86	39.50	206917
2022-02-02	39.80	39.80	35.60	36.60	200168
2022-02-03	36.20	38.00	35.70	37.00	313988
2022-02-04	36.90	38.30	35.90	37.00	220004
2022-02-07	37.30	39.00	36.80	37.20	260344
2022-02-08	37.40	37.90	35.50	36.30	160370
2022-02-09	36.60	37.65	36.40	36.90	254712
2022-02-10	36.80	38.10	35.70	35.90	270381
2022-02-11	36.30	36.50	34.40	34.80	228835
2022-02-14	34.90	36.05	34.50	34.90	162665
2022-02-15	35.60	40.70	35.60	39.70	960297
2022-02-16	39.30	41.00	38.70	39.60	192084
2022-02-17	39.00	40.30	37.95	39.00	150373
2022-02-18	38.60	38.98	36.60	36.70	160754
2022-02-22	36.30	36.80	34.00	34.10	360371
2022-02-23	34.80	35.10	32.85	32.90	123898
2022-02-24	31.20	34.50	30.30	33.60	248200
2022-02-25	34.00	35.20	33.60	34.10	178026
2022-02-28	33.40	35.80	33.40	35.10	298227
2022-03-01	34.50	35.25	33.90	34.10	175735
2022-03-02	34.40	34.70	33.34	33.60	222563
2022-03-03	34.00	34.40	31.65	32.70	215876
2022-03-04	32.60	33.60	30.90	31.30	157698
2022-03-07	31.30	35.80	31.30	33.20	334526
2022-03-08	33.00	35.20	32.11	33.90	229861
2022-03-09	34.80	35.85	33.92	35.10	219404
2022-03-10	35.20	35.20	31.40	32.00	232869
2022-03-11	32.60	32.65	29.50	31.10	347984
2022-03-14	31.20	31.85	29.80	30.80	248142
2022-03-15	30.70	32.10	30.25	30.90	181267
2022-03-16	31.10	32.10	30.80	31.50	359418
2022-03-17	31.90	33.80	31.20	33.60	438680
2022-03-18	33.20	33.90	32.60	33.30	357356
2022-03-21	33.50	33.90	32.15	32.30	338793
2022-03-22	32.50	34.80	32.20	34.10	354545
2022-03-23	34.00	34.37	32.85	33.30	208543
2022-03-24	33.40	33.90	30.90	33.00	443260
2022-03-25	33.10	34.00	32.60	32.80	114221
2022-03-28	33.00	33.80	32.00	32.10	124631
2022-03-29	32.40	33.10	32.30	32.70	253667
2022-03-30	33.20	34.30	32.40	32.60	169617
2022-03-31	32.60	32.90	30.75	31.10	190713
2022-04-01	31.40	31.90	30.10	30.70	190880
2022-04-04	31.00	32.10	30.40	32.00	176565
2022-04-05	32.10	32.40	30.80	31.60	132174
2022-04-06	31.00	31.50	29.85	30.80	119421
2022-04-07	30.80	31.10	29.00	31.00	219764
2022-04-08	31.10	31.10	30.05	31.00	302228
2022-04-11	30.90	31.80	29.70	31.20	130881
2022-04-12	31.50	32.50	30.70	32.10	220562
2022-04-13	32.20	33.20	32.20	32.80	193618
2022-04-14	32.70	33.00	31.10	31.40	156094
2022-04-18	31.10	31.10	29.50	29.80	140579
2022-04-19	29.70	31.10	29.60	30.90	94260
2022-04-20	31.00	33.25	30.90	32.70	290901
2022-04-21	33.00	34.10	32.50	32.80	102838
2022-04-22	32.60	33.40	30.20	30.30	146716
2022-04-25	30.50	30.80	29.20	30.40	206893
2022-04-26	30.40	30.69	28.90	29.10	102488
2022-04-27	29.00	29.40	28.00	29.10	113298
2022-04-28	29.30	31.05	28.80	30.50	125879
2022-04-29	30.50	31.60	30.05	30.50	130926
2022-05-02	30.40	31.30	29.30	31.10	164422
2022-05-03	30.90	32.40	30.70	32.20	134497
2022-05-04	32.30	32.60	30.90	32.30	109813
2022-05-05	31.90	31.90	29.75	29.90	97742
2022-05-06	30.10	30.10	28.15	29.10	146479
2022-05-09	28.10	28.40	26.00	26.00	157324
2022-05-10	26.70	26.88	22.80	23.20	280182
2022-05-11	23.10	23.50	20.85	22.20	297950
2022-05-12	22.00	24.30	21.21	24.00	390872
2022-05-13	26.00	27.65	24.40	24.80	475411
2022-05-16	24.70	25.80	23.85	24.50	172372
2022-05-17	25.40	27.30	25.00	26.90	173108
2022-05-18	26.20	26.80	24.75	25.00	181684
2022-05-19	24.50	25.70	24.50	24.80	174965
2022-05-20	25.50	25.50	23.60	24.70	189498
2022-05-23	25.10	25.10	23.50	24.50	122604
2022-05-24	24.20	24.32	22.55	22.80	144954
2022-05-25	22.60	23.50	22.25	23.10	142503
2022-05-26	23.60	25.35	23.50	24.70	152939
2022-05-27	24.10	25.30	24.10	25.20	143366
2022-05-31	25.50	26.60	24.70	25.30	389551
2022-06-01	25.60	26.50	25.10	26.00	211540
2022-06-02	26.20	28.50	26.00	27.80	180405
2022-06-03	27.30	28.15	25.70	26.00	126514
2022-06-06	28.30	28.30	25.75	26.20	180473
2022-06-07	26.10	26.20	24.20	24.90	222438
2022-06-08	24.90	26.30	24.80	25.00	134520
2022-06-09	24.60	25.20	23.50	24.00	181577
2022-06-10	23.50	23.75	21.60	21.70	141316
2022-06-13	21.20	21.20	19.40	19.40	192311
2022-06-14	19.30	19.70	18.20	19.20	167104
2022-06-15	21.60	25.00	21.40	23.50	1009514
2022-06-16	22.70	24.35	22.40	23.70	355537
2022-06-17	24.15	26.10	23.80	26.00	365729
2022-06-21	26.10	26.80	24.70	24.70	234505
2022-06-22	24.10	24.90	23.35	24.00	242067
2022-06-23	23.90	24.15	22.90	23.50	211251
2022-06-24	23.80	25.15	22.80	23.40	2014924
2022-06-27	23.50	23.50	21.00	21.40	291006
2022-06-28	21.80	22.30	20.20	20.60	237174
2022-06-29	20.10	20.30	18.60	18.80	352684
2022-06-30	18.60	19.90	18.10	19.50	545584
2022-07-01	19.80	20.10	19.00	19.50	257192
2022-07-05	19.30	20.50	18.55	20.50	266506
2022-07-06	20.30	20.95	19.90	20.80	138550
2022-07-07	21.20	21.90	21.00	21.90	182721
2022-07-08	21.80	22.15	20.30	20.70	171957
2022-07-11	20.10	20.45	19.05	19.20	182417
2022-07-12	19.30	20.29	19.15	20.10	207089
2022-07-13	20.00	20.50	19.20	20.50	163055
2022-07-14	20.40	20.45	19.65	20.20	179201
2022-07-15	20.70	20.70	19.65	20.50	104570
2022-07-18	20.90	21.55	20.60	20.70	124254
2022-07-19	21.40	22.45	21.40	22.10	124690
2022-07-20	22.00	23.10	21.70	22.80	304601
2022-07-21	22.80	23.00	21.80	22.70	143260
2022-07-22	22.80	22.80	20.60	21.10	185669
2022-07-25	21.00	21.35	20.15	21.00	112009
2022-07-26	20.80	21.10	19.83	20.10	141567
2022-07-27	20.70	21.60	20.20	21.60	113541
2022-07-28	21.40	22.05	20.95	21.90	98933
2022-07-29	22.00	22.40	21.55	22.40	83638
2022-08-01	22.10	23.20	21.80	23.10	109245
2022-08-02	23.10	24.20	22.80	23.50	88240
2022-08-03	24.20	24.80	23.90	24.70	73038
2022-08-04	24.90	25.90	24.40	24.70	93969
2022-08-05	24.40	24.80	23.85	24.50	65641
2022-08-08	24.70	26.40	24.70	26.30	150380
2022-08-09	26.10	26.10	25.00	25.40	112849
2022-08-10	26.10	26.90	25.50	25.50	117459
2022-08-11	26.00	26.70	25.10	25.50	129245
2022-08-12	26.05	28.80	25.20	28.10	392764
2022-08-15	28.00	28.50	26.40	27.00	182005
2022-08-16	27.00	27.45	26.10	26.70	125451
2022-08-17	26.20	26.30	24.60	24.70	114950
2022-08-18	24.60	25.20	24.10	24.50	71566
2022-08-19	24.30	24.30	22.70	23.00	115550
2022-08-22	22.70	22.80	21.40	21.50	123468
2022-08-23	21.60	21.90	20.80	20.80	92857
2022-08-24	20.70	21.80	20.70	21.40	73882
2022-08-25	21.50	22.10	20.60	20.90	102114
2022-08-26	20.50	20.80	19.40	20.30	171368
2022-08-29	20.00	20.50	19.70	20.00	83222
2022-08-30	19.50	19.60	17.90	18.80	280069
2022-08-31	19.00	19.60	18.60	18.70	122728
2022-09-01	18.40	18.40	17.40	18.30	119941
2022-09-02	18.90	18.90	17.70	17.80	96300
2022-09-06	18.10	18.30	17.40	17.50	99984
2022-09-07	17.70	18.80	17.30	18.70	141332
2022-09-08	18.40	18.80	16.80	17.10	192991
2022-09-09	17.40	17.98	17.20	17.20	134288
2022-09-12	17.80	18.05	17.40	17.50	88010
2022-09-13	17.10	17.30	16.25	17.00	173223
2022-09-14	16.90	17.00	16.20	16.50	143193
2022-09-15	16.60	16.90	15.80	16.50	316034
2022-09-16	16.10	16.10	14.70	15.10	375258
2022-09-19	15.10	15.30	14.50	14.80	154227
2022-09-20	14.40	14.99	14.20	14.80	143994
2022-09-21	14.60	14.95	14.00	14.10	192522
2022-09-22	14.00	14.40	13.30	13.90	160362
2022-09-23	13.70	14.10	13.30	13.60	130563
2022-09-26	13.20	14.20	12.90	13.00	93518
2022-09-27	13.50	13.60	12.40	12.60	186303
2022-09-28	12.60	13.50	12.30	13.30	100937
2022-09-29	13.10	13.30	11.75	12.10	136308
2022-09-30	12.00	12.50	11.30	11.50	132259
2022-10-03	12.80	12.80	11.65	12.20	143248
2022-10-04	12.70	13.10	12.30	12.80	171106
2022-10-05	12.50	12.70	11.80	12.20	62329
2022-10-06	12.20	12.60	11.80	12.10	75453
2022-10-07	12.20	12.40	11.20	11.30	107567
2022-10-10	11.60	12.00	11.20	11.50	125031
2022-10-11	11.90	11.90	10.35	10.60	241146
2022-10-12	10.50	11.10	10.10	10.30	348084
2022-10-13	10.30	11.20	9.90	11.10	615533
2022-10-14	11.00	11.40	10.20	10.30	201323
2022-10-17	10.80	12.20	10.80	11.60	300046
2022-10-18	12.00	12.40	11.30	12.10	220737
2022-10-19	12.30	12.60	11.80	12.50	147629
2022-10-20	12.60	13.80	12.40	13.70	154871
2022-10-21	13.90	14.55	13.10	14.50	167005
2022-10-24	14.40	14.56	13.10	13.90	129508
2022-10-25	13.90	16.05	13.90	15.90	202360
2022-10-26	15.90	16.45	15.60	16.20	118089
2022-10-27	15.90	17.20	15.80	16.40	118059
2022-10-28	16.50	17.25	16.20	17.20	111926
2022-10-31	17.00	18.00	16.40	17.70	150489
2022-11-01	18.10	18.40	17.50	17.70	119965
2022-11-02	17.70	17.77	15.20	15.30	175572
2022-11-03	15.70	15.80	14.80	15.70	127573
2022-11-04	16.40	16.40	15.10	15.80	87509
2022-11-07	15.80	16.20	15.15	16.00	111363
2022-11-08	16.00	17.00	15.60	16.30	125956
2022-11-09	16.10	16.20	14.60	15.00	114331
2022-11-10	15.90	17.10	15.40	15.70	115263
2022-11-11	15.70	16.60	15.25	16.30	93825
2022-11-14	16.00	16.40	14.55	15.00	118940
2022-11-15	15.30	16.10	15.05	15.60	82892
2022-11-16	15.20	15.20	13.80	14.00	111178
2022-11-17	13.80	14.50	13.51	14.50	74345
2022-11-18	14.50	15.20	13.70	13.90	82034
2022-11-21	13.50	14.00	12.60	13.50	139233
2022-11-22	13.80	13.80	12.40	12.60	68960
2022-11-23	12.30	13.00	12.20	12.70	71576
2022-11-25	12.90	12.90	12.55	12.90	50553
2022-11-28	13.00	13.50	12.30	12.60	118799
2022-11-29	12.50	12.90	12.30	12.30	87086
2022-11-30	12.40	13.00	12.10	12.80	220103
2022-12-01	13.00	13.30	12.50	12.70	109211
2022-12-02	12.40	13.40	12.20	13.30	107311
2022-12-05	12.90	13.50	12.20	12.30	133659
2022-12-06	12.60	12.60	11.70	11.80	89854
2022-12-07	11.80	11.85	10.60	10.80	140491
2022-12-08	10.40	11.00	10.30	10.80	141368
2022-12-09	10.70	11.20	10.30	10.30	97438
2022-12-12	10.40	11.40	10.22	11.10	142938
2022-12-13	11.50	11.65	10.50	10.60	139389
2022-12-14	10.70	12.00	10.40	11.40	201948
2022-12-15	11.50	11.70	10.10	11.10	224813
2022-12-16	11.60	11.80	10.80	11.20	514685
2022-12-19	11.20	11.40	10.25	10.40	117019
2022-12-20	10.60	11.20	10.40	10.80	206290
2022-12-21	11.00	11.00	10.20	10.60	242044
2022-12-22	10.50	10.57	10.00	10.40	207413
2022-12-23	10.30	10.50	10.00	10.00	109743
2022-12-27	10.00	10.30	9.80	10.10	303156
2022-12-28	10.10	10.75	9.80	9.80	318905
2022-12-29	10.00	11.00	9.80	10.20	302116
2022-12-30	10.00	10.40	9.80	10.30	437688
2023-01-03	10.50	11.20	10.10	10.50	216024
2023-01-04	10.60	11.60	10.55	11.20	207498
2023-01-05	11.10	11.35	10.75	11.20	148345
2023-01-06	11.70	12.50	10.90	11.80	170832
2023-01-09	12.30	14.10	12.05	13.90	248227
2023-01-10	14.00	14.10	13.10	14.00	141234
2023-01-11	14.20	15.70	13.60	15.00	289688
2023-01-12	15.30	15.38	14.10	14.80	149026
2023-01-13	14.50	15.00	14.20	14.70	85366
2023-01-17	14.80	14.80	13.90	14.50	106750
2023-01-18	14.00	14.65	12.80	13.00	256300
2023-01-19	12.90	13.00	12.50	12.70	158873
2023-01-20	12.70	13.30	12.40	13.30	151205
2023-01-23	13.30	14.00	13.30	13.80	196033
2023-01-24	13.60	13.75	12.50	12.70	74083
2023-01-25	12.50	12.80	11.70	12.30	167211
2023-01-26	12.50	12.85	11.80	12.10	135928
2023-01-27	12.20	13.65	12.20	13.20	112483
2023-01-30	13.00	13.00	12.00	12.10	123856
2023-01-31	12.20	12.60	11.90	12.30	101742
2023-02-01	12.30	12.90	12.00	12.60	95560
2023-02-02	12.80	14.00	12.70	13.90	168303
2023-02-03	13.70	14.60	13.40	13.60	122296
2023-02-06	13.70	14.00	13.00	13.10	83426
2023-02-07	13.30	13.30	12.50	13.00	76370
2023-02-08	12.80	13.20	12.69	12.80	60101
2023-02-09	13.00	13.10	12.10	12.10	62399
2023-02-10	12.10	12.25	11.30	11.40	165293
2023-02-13	11.40	11.60	11.10	11.40	103105
2023-02-14	11.20	11.60	11.00	11.30	126533
2023-02-15	11.20	11.80	11.20	11.80	144168
2023-02-16	11.60	12.25	11.30	11.40	95908
2023-02-17	11.60	11.60	11.00	11.30	185295
2023-02-21	11.20	11.49	11.00	11.00	113100
2023-02-22	11.20	11.50	11.00	11.20	99373
2023-02-23	11.30	11.50	11.10	11.30	65082
2023-02-24	11.30	11.30	11.05	11.20	74956
2023-02-27	11.10	11.30	11.05	11.10	99455
2023-02-28	11.00	11.40	11.00	11.10	70104
2023-03-01	11.10	11.40	11.00	11.20	70403
2023-03-02	11.00	11.20	11.00	11.20	50391
2023-03-03	11.30	11.51	11.10	11.30	77995
2023-03-06	11.50	12.10	11.10	11.20	131223
2023-03-07	11.20	12.00	11.20	11.60	74394
2023-03-08	11.50	11.75	11.20	11.50	56339
2023-03-09	11.30	11.55	10.00	10.30	261715
2023-03-10	10.30	10.50	10.00	10.10	160863
2023-03-13	10.00	10.10	7.60	9.58	375965
2023-03-14	10.00	10.20	9.16	9.22	200929
2023-03-15	9.20	9.40	8.59	8.72	139844
2023-03-16	8.61	9.10	8.50	8.86	122235
2023-03-17	8.93	8.99	8.10	8.24	305405
2023-03-20	8.65	8.87	7.90	7.97	112316
2023-03-21	8.13	8.40	7.60	7.64	114796
2023-03-22	7.90	7.98	7.00	7.00	182976
2023-03-23	7.34	7.40	6.63	6.76	186859
2023-03-24	6.96	7.00	6.50	6.52	139111
2023-03-27	6.76	7.19	6.53	6.82	150187
2023-03-28	7.10	7.10	6.62	6.70	198619
2023-03-29	6.90	7.04	6.50	6.58	114464
2023-03-30	6.90	6.90	6.53	6.53	96129
2023-03-31	6.57	6.70	6.31	6.33	174156
2023-04-03	6.69	6.69	5.50	5.61	291367
2023-04-04	5.60	6.22	5.45	5.49	300645
2023-04-05	5.50	5.69	4.66	4.94	319097
2023-04-06	4.90	5.45	4.90	5.00	280689
2023-04-10	5.25	5.27	4.49	4.50	437683
2023-04-11	4.64	4.72	4.16	4.16	376015
2023-04-12	4.21	4.44	3.74	4.18	473596
2023-04-13	4.32	5.63	4.20	5.31	483792
2023-04-14	5.12	5.48	4.94	5.06	177694
2023-04-17	5.45	5.45	4.80	5.17	210491
2023-04-18	5.17	5.45	5.00	5.39	128905
2023-04-19	5.30	5.30	4.70	4.85	213880
2023-04-20	4.80	5.01	4.70	4.79	116712
2023-04-21	4.70	4.90	4.60	4.74	111558
2023-04-24	4.70	4.90	4.35	4.69	146793
2023-04-25	4.65	4.80	4.34	4.60	108478
2023-04-26	4.60	4.72	4.40	4.48	95488
2023-04-27	4.60	4.91	4.30	4.88	94278
2023-04-28	4.90	4.96	4.52	4.63	153257
2023-05-01	4.36	4.67	4.30	4.42	105562
2023-05-02	4.39	4.80	4.30	4.68	84560
2023-05-03	4.70	5.00	4.50	4.79	104255
2023-05-04	4.81	4.82	4.46	4.50	62007
2023-05-05	4.92	5.22	4.40	4.80	137801
2023-05-08	4.90	5.30	4.63	4.95	86790
2023-05-09	5.08	5.20	3.76	3.91	573822
2023-05-10	4.10	4.10	3.08	3.16	488570
2023-05-11	3.30	3.40	2.50	2.73	559308
2023-05-12	2.73	2.90	2.45	2.83	345240
2023-05-15	2.83	3.35	2.65	3.04	277171
2023-05-16	3.10	3.11	2.73	2.92	236827
2023-05-17	2.95	3.47	2.85	3.28	303809
2023-05-18	3.31	3.43	3.01	3.12	235369
2023-05-19	3.20	3.34	3.00	3.15	195983
2023-05-22	3.25	3.60	3.10	3.56	212936
2023-05-23	3.40	3.80	3.21	3.64	172974
2023-05-24	3.70	3.70	3.20	3.32	116843
2023-05-25	3.30	3.46	3.03	3.03	84259
2023-05-26	3.06	3.17	2.92	3.13	253505
2023-05-30	3.29	3.30	2.91	2.95	209120
2023-05-31	2.98	3.00	2.76	2.89	128886
2023-06-01	2.90	2.98	2.61	2.66	247422
2023-06-02	2.68	2.68	2.33	2.38	348752
2023-06-05	2.43	2.50	2.37	2.45	188799
2023-06-06	2.53	3.10	2.40	2.84	485629
2023-06-07	2.99	3.20	2.81	2.83	258841
2023-06-08	2.78	3.20	2.62	3.00	439128
2023-06-09	2.86	2.86	2.48	2.51	434530
2023-06-12	2.55	2.63	2.48	2.61	439502
2023-06-13	2.60	2.84	2.55	2.77	371562
2023-06-14	2.79	2.95	2.65	2.93	442662
2023-06-15	2.98	4.13	2.93	3.53	1520786
2023-06-16	3.65	3.66	3.00	3.12	585468
2023-06-20	3.18	3.19	2.99	3.16	439867
2023-06-21	3.07	3.18	2.95	3.13	427067
2023-06-22	3.13	3.19	1.10	1.24	8050221
2023-06-23	1.23	1.24	1.01	1.13	4907815
2023-06-26	1.20	1.23	1.05	1.09	1531666
2023-06-27	1.06	1.11	0.98	1.01	1074090
2023-06-28	1.01	1.17	1.00	1.08	890334
2023-06-29	1.09	1.21	1.05	1.20	677391
2023-06-30	1.24	1.24	1.10	1.17	624114
2023-07-03	1.21	1.23	1.16	1.23	224695
2023-07-05	1.22	1.32	1.14	1.31	642625
2023-07-06	1.39	1.39	1.14	1.29	860275
2023-07-07	1.28	1.28	1.16	1.20	520816
2023-07-10	1.20	1.38	1.17	1.34	938231
2023-07-11	1.35	1.49	1.30	1.44	1041683
2023-07-12	1.47	1.49	1.34	1.46	750279
2023-07-13	1.47	1.83	1.46	1.59	1257535
2023-07-14	1.58	1.70	1.52	1.55	476727
2023-07-17	1.65	1.79	1.63	1.67	940115
2023-07-18	1.68	2.16	1.64	2.04	1788680
2023-07-19	2.06	2.77	2.04	2.18	3843455
2023-07-20	2.23	2.33	1.93	2.15	3398613
2023-07-21	2.10	2.42	1.99	2.31	1559501
2023-07-24	2.31	2.31	2.03	2.24	972007
2023-07-25	2.21	2.28	2.11	2.13	367499
2023-07-26	2.13	2.26	2.10	2.19	388356
2023-07-27	2.20	2.32	2.01	2.05	837223
2023-07-28	2.07	2.26	1.90	2.25	968290
2023-07-31	2.25	2.48	2.25	2.37	1105724
2023-08-01	2.32	2.35	2.13	2.31	571114
2023-08-02	2.24	2.69	2.00	2.41	2321958
2023-08-03	2.38	2.43	2.20	2.36	717604
2023-08-04	2.37	2.42	2.12	2.21	782025
2023-08-07	2.21	2.24	2.04	2.12	428921
2023-08-08	2.09	2.44	2.02	2.40	1251337
2023-08-09	2.63	2.63	1.25	1.56	5740608
2023-08-10	1.51	1.60	1.23	1.31	1806532
2023-08-11	1.27	1.29	1.03	1.12	1361661
2023-08-14	1.17	1.42	1.14	1.42	1679115
2023-08-15	2.00	2.00	1.11	1.51	5242115
2023-08-16	1.63	2.06	1.53	1.74	16240159
2023-08-17	1.67	1.68	1.40	1.45	2033388
2023-08-18	1.34	1.35	1.27	1.33	1102646
2023-08-21	1.36	1.49	1.28	1.46	1168593
2023-08-22	1.49	1.58	1.37	1.42	789671
2023-08-23	1.44	1.50	1.37	1.48	660824
2023-08-24	1.41	1.48	1.13	1.14	859593
2023-08-25	1.15	1.40	1.15	1.34	747111
2023-08-28	1.34	1.38	1.30	1.35	237292
2023-08-29	1.38	1.58	1.37	1.53	718067
2023-08-30	1.52	1.82	1.49	1.77	849790
2023-08-31	1.78	1.98	1.73	1.92	722343
2023-09-01	1.90	2.16	1.90	2.00	1411912
2023-09-05	1.99	2.59	1.99	2.56	1826974
2023-09-06	2.62	2.78	2.14	2.21	1296228
2023-09-07	2.20	2.40	1.96	2.37	633156
2023-09-08	2.38	2.68	2.35	2.65	1017717
2023-09-11	2.73	3.02	2.54	2.90	1211297
2023-09-12	3.00	4.25	2.81	3.96	3118051
2023-09-13	3.94	3.94	2.62	2.66	2549105
2023-09-14	2.61	3.32	2.33	3.21	2133861
2023-09-15	3.28	3.58	3.00	3.16	1331730
2023-09-18	3.13	3.19	2.80	3.04	966420
2023-09-19	3.01	3.01	2.82	2.82	409559
2023-09-20	2.84	2.87	2.55	2.72	514327
2023-09-21	2.72	2.77	2.51	2.62	460636
2023-09-22	2.75	2.78	2.33	2.39	625197
2023-09-25	2.37	2.47	2.27	2.41	319807
2023-09-26	2.37	2.45	2.05	2.10	559775
2023-09-27	2.08	2.71	2.02	2.24	1166606
2023-09-28	2.25	2.30	2.13	2.14	349648
2023-09-29	2.19	2.37	2.04	2.07	518307
2023-10-02	2.05	2.16	2.00	2.11	540357
2023-10-03	2.11	2.36	2.03	2.06	728964
2023-10-04	2.10	2.14	2.00	2.03	398098
2023-10-05	2.04	2.05	1.73	1.95	1148680
2023-10-06	1.96	1.96	1.82	1.84	281904
2023-10-09	1.78	1.82	1.71	1.82	219245
2023-10-10	1.78	2.03	1.77	1.96	303294
2023-10-11	1.94	1.98	1.78	1.81	292811
2023-10-12	1.86	1.87	1.63	1.67	298731
2023-10-13	1.67	1.71	1.55	1.58	277852
2023-10-16	1.63	1.83	1.58	1.79	531063
2023-10-17	1.71	1.83	1.68	1.71	298852
2023-10-18	1.73	1.73	1.60	1.62	294816
2023-10-19	1.60	1.65	1.51	1.52	320465
2023-10-20	1.50	1.58	1.50	1.51	201293
2023-10-23	1.50	1.57	1.40	1.43	267332
2023-10-24	1.57	1.57	1.41	1.43	237177
2023-10-25	1.40	1.43	1.29	1.32	285866
2023-10-26	1.30	1.35	1.22	1.31	253348
2023-10-27	1.46	1.48	1.31	1.40	302198
2023-10-30	1.45	1.45	1.25	1.35	258611
2023-10-31	1.38	1.44	1.32	1.41	224727
2023-11-01	1.36	1.43	1.26	1.35	404814
2023-11-02	1.38	1.48	1.36	1.47	355467
2023-11-03	1.57	1.60	1.43	1.44	394797
2023-11-06	1.52	1.54	1.32	1.36	240752
2023-11-07	1.33	1.45	1.33	1.40	297063
2023-11-08	1.45	1.45	1.33	1.40	247649
2023-11-09	1.30	1.60	1.25	1.32	589946
2023-11-10	1.30	1.34	1.23	1.26	251025
2023-11-13	1.40	1.40	1.15	1.21	384544
2023-11-14	1.25	1.39	1.21	1.25	426049
2023-11-15	1.30	1.39	1.28	1.39	291593
2023-11-16	1.42	1.42	1.32	1.40	139615
2023-11-17	1.45	1.65	1.42	1.65	546338
2023-11-20	1.65	1.87	1.62	1.82	610952
2023-11-21	1.85	1.85	1.56	1.74	240032
2023-11-22	1.83	2.25	1.75	2.14	1085355
2023-11-24	2.12	2.49	2.12	2.49	689682
2023-11-27	2.52	2.70	1.95	2.11	1449886
2023-11-28	2.10	2.35	2.03	2.33	832484
2023-11-29	2.38	2.58	1.96	2.15	1509162
2023-11-30	2.16	2.42	2.05	2.31	735592
2023-12-01	2.34	2.45	2.23	2.44	850396
2023-12-04	2.33	2.36	2.11	2.12	863062
2023-12-05	2.19	2.21	1.88	1.90	745654
2023-12-06	1.97	1.98	1.84	1.93	513736
2023-12-07	1.96	1.96	1.82	1.83	344280
2023-12-08	1.92	1.92	1.80	1.86	292370
2023-12-11	1.82	1.85	1.70	1.74	546821
2023-12-12	1.71	1.76	1.53	1.55	589621
2023-12-13	1.54	1.67	1.40	1.66	1996227
2023-12-14	1.65	1.91	1.62	1.89	2034591
2023-12-15	1.89	1.92	1.74	1.76	999019
2023-12-18	1.76	1.87	1.67	1.87	1722683
2023-12-19	1.94	2.20	1.85	2.19	1568617
2023-12-20	2.22	2.44	2.06	2.24	1664620
2023-12-21	2.30	2.81	2.16	2.75	1349174
2023-12-22	2.88	3.39	2.76	3.17	2588785
2023-12-26	3.19	4.44	3.09	4.20	4536604
2023-12-27	4.25	6.08	3.81	5.74	8867961
2023-12-28	5.83	5.87	3.76	4.02	7947316
2023-12-29	3.90	3.97	3.39	3.43	2472431
2024-01-02	3.52	4.13	3.44	3.86	2578292
2024-01-03	3.64	4.24	3.46	4.15	1728593
2024-01-04	4.20	4.38	3.72	4.20	1574588
2024-01-05	4.16	5.04	4.01	4.93	1994613
2024-01-08	4.85	5.10	4.21	4.25	2143729
2024-01-09	4.37	4.94	4.14	4.81	1397559
2024-01-10	4.76	4.77	4.11	4.25	1373548
2024-01-11	4.26	4.54	4.22	4.38	1003031
2024-01-12	4.38	4.76	3.94	4.14	1210098
2024-01-16	4.18	4.31	3.53	3.91	1834947
2024-01-17	3.69	3.97	3.54	3.62	820425
2024-01-18	3.65	3.78	3.25	3.65	863727
2024-01-19	3.69	3.69	3.07	3.33	1318193
2024-01-22	3.33	3.69	3.21	3.52	850198
2024-01-23	3.56	4.15	3.56	3.77	1317110
2024-01-24	3.76	3.97	3.39	3.40	720384
2024-01-25	3.51	3.57	3.10	3.12	955317
2024-01-26	3.20	3.26	3.02	3.10	688850
2024-01-29	3.08	3.48	3.05	3.38	1054744
2024-01-30	3.33	3.42	3.20	3.27	398663
2024-01-31	3.19	3.51	3.19	3.31	625327
2024-02-01	3.31	3.61	3.31	3.41	661714
2024-02-02	3.46	3.46	3.27	3.38	541363
2024-02-05	3.31	3.58	3.25	3.35	784831
2024-02-06	3.33	3.65	3.33	3.49	841933
2024-02-07	3.49	3.60	3.30	3.36	664441
2024-02-08	3.45	3.59	3.37	3.43	729985
2024-02-09	3.43	3.54	3.32	3.53	729544
2024-02-12	3.52	3.96	3.48	3.85	716502
2024-02-13	3.61	3.73	3.41	3.51	822218
2024-02-14	3.58	3.64	3.11	3.21	1044952
2024-02-15	3.23	3.44	3.23	3.38	577986
2024-02-16	3.38	3.62	3.29	3.42	718413
2024-02-20	3.40	3.51	3.30	3.38	480819
2024-02-21	3.34	3.40	3.03	3.16	964176
2024-02-22	3.21	3.22	3.00	3.01	441751
2024-02-23	3.01	3.10	2.77	3.00	684576
2024-02-26	2.98	3.09	2.91	3.07	564306
2024-02-27	3.14	3.17	2.94	3.03	702272
2024-02-28	3.00	3.01	2.81	2.82	683238
2024-02-29	2.85	2.91	2.73	2.80	501952
2024-03-01	2.80	3.02	2.66	2.91	723754
2024-03-04	2.93	2.94	2.69	2.72	691541
2024-03-05	2.68	2.80	2.61	2.63	773531
2024-03-06	2.70	2.77	2.62	2.75	779651
2024-03-07	2.72	2.79	2.24	2.41	1350872
2024-03-08	2.42	2.51	2.40	2.42	627540
2024-03-11	2.37	2.45	2.22	2.42	668005
2024-03-12	2.39	2.49	2.29	2.46	640695
2024-03-13	2.42	2.59	2.41	2.56	807471
2024-03-14	2.54	2.75	2.53	2.72	779837
2024-03-15	2.74	2.95	2.62	2.66	1445092
2024-03-18	2.61	2.63	2.39	2.56	654123
2024-03-19	2.51	2.79	2.50	2.79	716012
2024-03-20	2.65	2.77	2.61	2.76	774407
2024-03-21	2.80	3.14	2.76	3.13	954793
2024-03-22	3.13	3.25	3.00	3.09	737137
2024-03-25	3.07	3.24	2.92	3.03	480111
2024-03-26	3.06	3.06	2.85	2.88	389227
2024-03-27	2.89	3.01	2.77	3.01	414915
2024-03-28	3.01	3.11	2.84	2.87	393959
2024-04-01	2.88	2.94	2.69	2.88	566750
2024-04-02	2.82	2.82	2.53	2.62	601741
2024-04-03	2.62	2.74	2.52	2.71	414069
2024-04-04	2.72	2.93	2.61	2.65	733059
2024-04-05	2.63	2.70	2.51	2.66	552742
2024-04-08	2.66	2.77	2.64	2.72	263072
2024-04-09	2.79	3.05	2.75	2.93	592978
2024-04-10	2.77	2.87	2.69	2.85	466287
2024-04-11	2.87	3.01	2.73	2.88	491955
2024-04-12	2.86	2.86	2.65	2.66	517798
2024-04-15	2.62	2.71	2.57	2.66	537851
2024-04-16	2.64	2.72	2.57	2.65	324280
2024-04-17	2.67	2.86	2.67	2.74	682418
2024-04-18	2.75	2.75	2.58	2.66	513576
2024-04-19	2.63	2.70	2.44	2.51	851550
2024-04-22	2.49	2.49	2.25	2.32	733453
2024-04-23	2.36	2.50	2.35	2.41	438965
2024-04-24	2.41	2.42	2.25	2.25	326201
2024-04-25	2.21	2.39	2.11	2.31	709731
2024-04-26	2.32	2.41	2.27	2.30	378534
2024-04-29	2.32	2.42	2.27	2.32	259602
2024-04-30	2.30	2.34	2.20	2.24	350617
2024-05-01	2.23	2.28	2.15	2.15	277386
2024-05-02	2.23	2.33	2.12	2.32	427897
2024-05-03	2.33	2.46	2.32	2.40	423377
2024-05-06	2.38	2.60	2.36	2.59	467292
2024-05-07	2.58	2.69	2.27	2.36	751028
2024-05-08	2.34	2.34	2.20	2.23	608031
2024-05-09	2.45	2.45	2.15	2.16	597157
2024-05-10	2.17	2.29	2.05	2.25	622302
2024-05-13	2.25	2.50	2.25	2.36	619998
2024-05-14	2.43	2.74	2.42	2.68	1011203
2024-05-15	2.68	2.77	2.58	2.71	647338
2024-05-16	2.68	2.82	2.65	2.78	526834
2024-05-17	2.76	2.89	2.69	2.82	562555
2024-05-20	2.83	3.04	2.81	3.03	570187
2024-05-21	2.98	3.04	2.84	2.93	539982
2024-05-22	2.93	3.09	2.80	2.81	477612
2024-05-23	2.83	2.89	2.61	2.69	716635
2024-05-24	2.68	2.89	2.63	2.64	776348
2024-05-28	2.66	2.90	2.63	2.88	1094943
2024-05-29	2.75	3.00	2.71	3.00	929156
2024-05-30	3.00	3.05	2.72	2.76	749937
2024-05-31	2.75	2.83	2.62	2.69	675529
2024-06-03	2.68	2.71	2.20	2.27	1576843
2024-06-04	2.32	2.33	2.05	2.13	1220377
2024-06-05	2.18	2.21	2.07	2.11	783376
2024-06-06	2.10	2.12	2.00	2.01	868737
2024-06-07	2.00	2.05	1.92	2.01	728495
2024-06-10	2.01	2.07	1.95	2.03	814938
2024-06-11	2.07	2.07	1.87	1.93	637104
2024-06-12	1.93	2.17	1.93	2.14	962313
2024-06-13	2.10	2.13	2.00	2.06	516603
2024-06-14	2.01	2.02	1.89	1.93	566104
2024-06-17	1.90	1.95	1.88	1.89	550846
2024-06-18	1.89	1.96	1.77	1.79	999320
2024-06-20	1.82	1.84	1.64	1.65	1231717
2024-06-21	1.73	1.73	1.57	1.69	1474521
2024-06-24	1.69	1.75	1.64	1.72	648091
2024-06-25	1.70	1.85	1.69	1.73	1186416
2024-06-26	1.72	1.85	1.63	1.85	734607
2024-06-27	1.82	1.92	1.76	1.84	845793
2024-06-28	1.85	1.91	1.79	1.89	11003403
2024-07-01	1.91	2.23	1.89	2.22	1115118
2024-07-02	2.18	3.68	2.18	3.02	13396227
2024-07-03	3.00	3.50	2.65	3.24	2942157
2024-07-05	3.15	4.01	3.06	4.00	4635957
2024-07-08	4.02	4.59	2.96	3.06	3813746
2024-07-09	3.11	3.48	2.96	3.39	1670155
2024-07-10	3.32	3.51	3.04	3.32	1215404
2024-07-11	3.39	4.00	3.31	3.99	2123574
2024-07-12	3.96	4.18	3.65	3.84	1894955
2024-07-15	3.84	3.84	3.44	3.61	1034135
2024-07-16	3.66	4.13	3.66	4.01	1425015
2024-07-17	4.02	4.04	3.59	3.87	1581895
2024-07-18	3.87	4.00	3.72	3.73	655181
2024-07-19	3.72	3.74	3.47	3.49	830124
2024-07-22	3.51	3.61	3.12	3.23	955425
2024-07-23	3.21	3.54	3.20	3.33	528200
2024-07-24	3.25	3.35	3.06	3.09	772511
2024-07-25	3.08	3.23	3.02	3.03	522675
2024-07-26	3.11	3.13	2.78	2.80	845292
2024-07-29	2.88	2.89	2.58	2.60	1062358
2024-07-30	2.60	2.76	2.60	2.63	561926
2024-07-31	2.63	2.76	2.58	2.63	815810
2024-08-01	2.67	2.67	2.26	2.31	1088740
2024-08-02	2.29	2.37	2.07	2.08	1167346
2024-08-05	1.90	2.14	1.80	2.02	1242870
2024-08-06	2.09	2.09	1.93	2.02	983986
2024-08-07	2.05	2.12	1.84	1.85	1485345
2024-08-08	1.87	1.90	1.55	1.67	2248484
2024-08-09	1.69	1.79	1.66	1.76	946970
2024-08-12	1.76	1.81	1.59	1.63	1413747
2024-08-13	1.64	1.77	1.63	1.68	944583
2024-08-14	1.70	2.00	1.64	1.99	1963332
2024-08-15	2.08	2.35	2.08	2.16	2223077
2024-08-16	2.13	2.19	1.84	1.88	2045343
2024-08-19	1.84	2.05	1.84	1.98	1259153
2024-08-20	1.96	1.98	1.84	1.89	780285
2024-08-21	1.85	1.89	1.77	1.86	854761
2024-08-22	1.89	1.89	1.75	1.79	698159
2024-08-23	1.84	2.01	1.81	2.00	1342258
2024-08-26	2.00	2.07	1.91	1.98	731899
2024-08-27	1.93	1.97	1.89	1.90	422151
2024-08-28	1.89	1.92	1.82	1.86	464404
2024-08-29	1.89	1.95	1.81	1.82	607287
2024-08-30	1.82	1.88	1.74	1.77	839146
2024-09-03	1.77	1.77	1.67	1.72	1047512
2024-09-04	1.69	1.76	1.65	1.69	549811
2024-09-05	1.70	1.73	1.65	1.70	527755
2024-09-06	1.70	1.71	1.64	1.69	434399
2024-09-09	1.70	1.99	1.69	1.97	1581293
2024-09-10	1.93	2.10	1.82	2.07	955430
2024-09-11	2.04	2.16	1.99	2.13	799261
2024-09-12	2.14	2.25	2.08	2.18	820880
2024-09-13	2.23	2.26	2.15	2.25	876425
2024-09-16	2.26	2.30	2.16	2.17	625634
2024-09-17	2.20	2.32	2.18	2.21	896238
2024-09-18	2.20	2.38	2.18	2.28	794718
2024-09-19	2.40	2.46	2.34	2.46	760869
2024-09-20	2.49	2.49	2.27	2.36	5639682
2024-09-23	2.44	2.50	2.03	2.04	1344718
2024-09-24	2.06	2.16	2.01	2.08	640527
2024-09-25	2.07	2.09	1.92	1.99	991293
2024-09-26	2.07	2.28	2.07	2.25	1120233
2024-09-27	2.28	2.45	2.22	2.40	981482
2024-09-30	2.41	2.48	2.32	2.42	928174
2024-10-01	2.39	2.41	2.16	2.23	552726
2024-10-02	2.21	2.28	2.17	2.27	326640
2024-10-03	2.28	2.37	2.18	2.19	721030
2024-10-04	2.24	2.45	2.24	2.38	883377
2024-10-07	2.35	2.49	2.35	2.42	1445713
2024-10-08	2.38	2.39	2.15	2.17	607613
2024-10-09	2.21	2.25	2.17	2.18	283329
2024-10-10	2.15	2.19	2.01	2.06	695159
2024-10-11	2.04	2.14	2.04	2.14	462656
2024-10-14	2.15	2.16	2.09	2.12	283105
2024-10-15	2.10	2.14	2.04	2.07	475874
2024-10-16	2.11	2.26	2.10	2.20	674011
2024-10-17	2.15	2.16	2.04	2.08	592302
2024-10-18	2.11	2.25	2.08	2.24	737388
2024-10-21	2.19	2.21	2.06	2.09	404357
2024-10-22	2.12	2.21	2.06	2.18	583546
2024-10-23	2.15	2.18	2.07	2.13	908230
2024-10-24	2.16	2.27	2.12	2.24	822728
2024-10-25	2.27	2.29	2.13	2.15	481526
2024-10-28	2.18	2.25	2.18	2.23	480603
2024-10-29	2.24	2.24	2.10	2.15	459658
2024-10-30	2.14	2.21	2.10	2.18	612028
2024-10-31	2.13	2.17	1.98	2.04	893777
2024-11-01	2.06	2.13	2.00	2.08	592486
2024-11-04	2.08	2.08	1.93	1.96	804973
2024-11-05	1.95	2.15	1.93	2.08	1130339
2024-11-06	2.18	2.25	2.12	2.17	1385091
2024-11-07	2.21	2.27	2.01	2.04	1286315
2024-11-08	2.05	2.05	1.94	2.01	1130592
2024-11-11	2.02	2.10	2.00	2.07	783690
2024-11-12	2.05	2.10	1.98	2.03	617687
2024-11-13	2.06	2.25	2.02	2.17	1610245
2024-11-14	2.16	2.25	2.01	2.01	1022431
2024-11-15	2.04	2.04	1.92	2.00	1641608
2024-11-18	2.02	2.09	1.98	2.09	847112
2024-11-19	2.05	2.17	2.03	2.13	789730
2024-11-20	2.12	2.15	2.05	2.09	478404
2024-11-21	2.10	2.24	2.06	2.18	1201091
2024-11-22	2.17	2.25	2.11	2.22	928150
2024-11-25	2.24	2.64	2.24	2.63	2105819
2024-11-26	2.60	2.61	2.39	2.41	1224714
2024-11-27	2.46	2.78	2.45	2.61	1799033
2024-11-29	2.67	2.75	2.50	2.50	627405
2024-12-02	2.52	2.58	2.30	2.31	1050332
2024-12-03	2.28	2.30	2.09	2.13	1151436
2024-12-04	2.15	2.15	2.04	2.11	1296274
2024-12-05	2.11	2.29	2.08	2.10	1346118
2024-12-06	2.15	2.24	2.09	2.14	1329389
2024-12-09	2.14	2.25	2.07	2.13	1827365
2024-12-10	2.11	2.15	2.07	2.08	883177
2024-12-11	2.12	2.19	2.07	2.19	991083
2024-12-12	2.19	2.23	2.08	2.08	666324
2024-12-13	2.08	2.13	2.05	2.10	979027
2024-12-16	2.08	2.09	1.98	2.00	1544977
2024-12-17	1.98	2.01	1.92	1.99	1270592
2024-12-18	2.02	2.05	1.80	1.84	1404968
2024-12-19	1.88	1.90	1.79	1.80	1258045
2024-12-20	1.76	1.87	1.71	1.81	1656698
2024-12-23	1.80	1.80	1.68	1.70	1138005
2024-12-24	1.73	1.73	1.66	1.72	579079
2024-12-26	1.70	1.81	1.67	1.78	1137769
2024-12-27	1.77	1.77	1.68	1.72	1113157
2024-12-30	1.69	1.69	1.56	1.67	1438444
2024-12-31	1.69	1.71	1.62	1.65	1386945
2025-01-02	1.68	1.72	1.64	1.69	854970
2025-01-03	1.72	1.83	1.67	1.82	1184258
2025-01-06	1.87	1.87	1.66	1.66	1754776
2025-01-07	1.68	1.73	1.64	1.69	1387744
2025-01-08	1.66	1.66	1.55	1.59	2166298
2025-01-10	1.55	1.63	1.52	1.62	1192171
2025-01-13	1.60	1.65	1.58	1.61	762645
2025-01-14	1.63	1.65	1.59	1.60	630038
2025-01-15	1.58	1.71	1.58	1.64	601913
2025-01-16	1.65	1.68	1.61	1.62	416002
2025-01-17	1.66	1.67	1.62	1.63	742513
2025-01-21	1.65	1.71	1.61	1.67	605946
2025-01-22	1.67	1.71	1.63	1.64	496632
2025-01-23	1.64	1.67	1.61	1.64	560882
2025-01-24	1.63	1.68	1.62	1.62	576119
2025-01-27	1.62	1.65	1.59	1.63	729752
2025-01-28	1.64	1.65	1.60	1.63	748130
2025-01-29	1.63	1.64	1.60	1.61	674431
2025-01-30	1.59	1.65	1.59	1.62	811346
2025-01-31	1.60	1.64	1.55	1.56	1436250
2025-02-03	1.55	1.55	1.45	1.50	1063907
2025-02-04	1.51	1.52	1.46	1.51	673698
2025-02-05	1.51	1.51	1.42	1.45	1358153
2025-02-06	1.45	1.53	1.45	1.52	688469
2025-02-07	1.51	1.54	1.48	1.48	586135
2025-02-10	1.50	1.54	1.47	1.51	559403
2025-02-11	1.50	1.50	1.41	1.43	585953
2025-02-12	1.40	1.45	1.37	1.42	554111
2025-02-13	1.45	1.45	1.40	1.40	371266
2025-02-14	1.41	1.47	1.41	1.45	441188
2025-02-18	1.45	1.51	1.45	1.46	382309
2025-02-19	1.46	1.50	1.41	1.48	417142
2025-02-20	1.47	1.49	1.44	1.49	247617
2025-02-21	1.51	1.53	1.42	1.42	567662
2025-02-24	1.45	1.45	1.28	1.31	1009737
2025-02-25	1.34	1.34	1.23	1.27	745061
2025-02-26	1.27	1.28	1.18	1.20	808861
2025-02-27	1.22	1.22	1.13	1.14	1181109
2025-02-28	1.15	1.21	1.12	1.21	1065095
2025-03-03	1.22	1.32	1.15	1.17	773656
2025-03-04	1.13	1.22	1.10	1.18	1035485
2025-03-05	1.16	1.26	1.13	1.24	841422
2025-03-06	1.25	1.28	1.17	1.19	837515
2025-03-07	1.20	1.22	1.10	1.12	1207160
2025-03-10	1.12	1.13	1.04	1.07	1371670
2025-03-11	1.09	1.14	1.07	1.13	1326930
2025-03-12	1.17	1.17	0.95	1.01	2449496
2025-03-13	1.00	1.12	1.00	1.11	967005
2025-03-14	1.13	1.13	1.07	1.09	693025
2025-03-17	1.09	1.12	1.06	1.10	569498
2025-03-18	1.07	1.08	1.03	1.05	582361
2025-03-19	1.04	1.14	1.04	1.12	702964
2025-03-20	1.11	1.13	1.06	1.08	377809
2025-03-21	1.08	1.11	1.04	1.05	843741
2025-03-24	1.07	1.19	1.06	1.16	1131944
2025-03-25	1.15	1.18	1.07	1.12	582364
2025-03-26	1.13	1.13	1.05	1.07	469958
2025-03-27	1.05	1.10	1.04	1.08	443748
2025-03-28	1.07	1.13	1.01	1.02	643675
2025-03-31	1.01	1.02	0.97	1.01	722369
2025-04-01	1.00	1.00	0.95	0.98	625782
2025-04-02	0.96	0.99	0.91	0.93	1026129
2025-04-03	0.92	0.93	0.84	0.86	1230898
2025-04-04	0.86	0.90	0.79	0.88	1284661
2025-04-07	0.84	0.98	0.79	0.96	770447
2025-04-08	1.00	1.00	0.78	0.80	647407
2025-04-09	0.81	0.93	0.79	0.89	951857
2025-04-10	0.84	0.88	0.80	0.80	991520
2025-04-11	0.84	0.85	0.79	0.85	544655
2025-04-14	0.86	0.87	0.77	0.80	723285
2025-04-15	0.84	0.84	0.78	0.81	505607
2025-04-16	0.80	0.85	0.79	0.82	536272
2025-04-17	0.82	0.85	0.81	0.83	418991
2025-04-21	0.77	0.80	0.74	0.78	475750
2025-04-22	0.81	0.82	0.75	0.75	699106
2025-04-23	0.79	0.82	0.75	0.77	590143
2025-04-24	0.80	0.85	0.77	0.84	695264
2025-04-25	0.82	0.85	0.80	0.84	483039
2025-04-28	0.85	0.85	0.82	0.85	405449
2025-04-29	0.87	0.99	0.86	0.99	811063
2025-04-30	0.97	1.16	0.90	1.15	1026722
2025-05-01	1.23	1.23	1.03	1.11	1432154
2025-05-02	1.11	1.20	1.08	1.17	1033827
2025-05-05	1.19	1.19	1.05	1.06	562416
2025-05-06	1.06	1.10	1.05	1.06	315965
2025-05-07	1.05	1.19	1.04	1.17	631112
2025-05-08	1.18	1.52	1.16	1.47	1692797
2025-05-09	1.43	1.51	1.36	1.45	960779
2025-05-12	1.46	1.61	1.44	1.53	977940
2025-05-13	1.55	1.67	1.55	1.67	1187884
2025-05-14	1.66	1.76	1.56	1.58	883665
2025-05-15	1.56	1.66	1.49	1.60	736535
2025-05-16	1.61	1.69	1.58	1.62	722068
2025-05-19	1.58	1.60	1.51	1.59	570486
2025-05-20	1.59	1.72	1.58	1.65	836854
2025-05-21	1.60	1.74	1.59	1.67	1059710
2025-05-22	1.66	1.70	1.61	1.63	531161
2025-05-23	1.59	1.69	1.54	1.68	892907
2025-05-27	1.70	1.72	1.62	1.66	912827
2025-05-28	1.68	1.70	1.36	1.39	1217426

Explore More About UP

Coins representing dividend payouts and trends

UP Dividend History

Discover Wheels Up Experience'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

UP Stock Split History

Discover Wheels Up Experience'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

UP Historical Prices

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

Web Analytics