UPST Historical Prices

Summary

Key Stock Metrics

20.60

(August 5, 2024)

52-Week Low

96.43

(February 13, 2025)

52-Week High

401.49

(October 15, 2021)

All-Time High

46.31

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	0.02	0.02	0.02	0.02	600
2011-05-24	0.02	0.02	0.02	0.02	168297
2011-05-25	0.02	0.02	0.02	0.02	13300
2011-05-26	0.02	0.02	0.02	0.02	229615
2011-06-01	0.02	0.02	0.02	0.02	9277
2011-06-02	0.02	0.02	0.02	0.02	20000
2011-06-03	0.02	0.02	0.02	0.02	58125
2011-06-06	0.02	0.02	0.02	0.02	10000
2011-06-07	0.02	0.02	0.02	0.02	100000
2011-06-08	0.02	0.02	0.02	0.02	77000
2011-06-09	0.02	0.02	0.01	0.01	144500
2011-06-10	0.01	0.01	0.01	0.01	5500
2011-06-13	0.02	0.02	0.02	0.02	61140
2011-06-15	0.02	0.02	0.02	0.02	5000
2011-06-16	0.02	0.02	0.02	0.02	95634
2011-06-20	0.01	0.01	0.01	0.01	21000
2011-06-21	0.01	0.01	0.01	0.01	4063
2011-06-24	0.01	0.01	0.01	0.01	2000
2011-06-27	0.01	0.01	0.01	0.01	72000
2011-06-28	0.01	0.01	0.01	0.01	5000
2011-06-29	0.01	0.01	0.01	0.01	6000
2011-07-01	0.01	0.01	0.01	0.01	10000
2011-07-07	0.01	0.01	0.01	0.01	500
2011-07-08	0.01	0.01	0.01	0.01	10000
2011-07-11	0.02	0.02	0.02	0.02	1038300
2011-07-12	0.02	0.02	0.02	0.02	117000
2011-07-13	0.02	0.02	0.02	0.02	51000
2011-07-18	0.02	0.02	0.01	0.01	1020500
2011-07-19	0.01	0.01	0.01	0.01	2100
2011-07-20	0.01	0.02	0.01	0.02	294700
2011-07-22	0.02	0.02	0.02	0.02	100000
2011-07-26	0.02	0.02	0.02	0.02	1898064
2011-07-27	0.02	0.02	0.02	0.02	49000
2011-07-28	0.02	0.02	0.02	0.02	255000
2011-07-29	0.02	0.02	0.02	0.02	50000
2011-08-02	0.02	0.02	0.02	0.02	4900
2011-08-03	0.02	0.02	0.02	0.02	30000
2011-08-04	0.02	0.02	0.02	0.02	209000
2011-08-05	0.01	0.02	0.01	0.02	102500
2011-08-08	0.01	0.01	0.01	0.01	8750
2011-08-10	0.01	0.01	0.01	0.01	2500
2011-08-11	0.01	0.01	0.01	0.01	50000
2011-08-12	0.01	0.01	0.01	0.01	52954
2011-08-16	0.01	0.01	0.01	0.01	71000
2011-08-17	0.01	0.01	0.01	0.01	52000
2011-08-22	0.01	0.01	0.01	0.01	1500
2011-08-23	0.01	0.01	0.01	0.01	200000
2011-08-24	0.01	0.01	0.01	0.01	207500
2011-08-25	0.01	0.02	0.01	0.01	683000
2011-08-26	0.01	0.01	0.01	0.01	205750
2011-08-29	0.01	0.01	0.01	0.01	220000
2011-08-30	0.01	0.01	0.01	0.01	5000
2011-08-31	0.01	0.01	0.01	0.01	200000
2011-09-01	0.01	0.01	0.01	0.01	20275
2011-09-02	0.01	0.02	0.01	0.02	113780
2011-09-06	0.02	0.02	0.02	0.02	92950
2011-09-07	0.01	0.01	0.01	0.01	800000
2011-09-12	0.01	0.01	0.01	0.01	450000
2011-09-13	0.02	0.02	0.01	0.01	35000
2011-09-14	0.01	0.01	0.01	0.01	550840
2011-09-15	0.01	0.01	0.01	0.01	475000
2011-09-19	0.01	0.01	0.01	0.01	972067
2011-09-20	0.01	0.01	0.01	0.01	7000
2011-09-21	0.01	0.01	0.01	0.01	60000
2011-09-22	0.01	0.01	0.01	0.01	5000
2011-09-23	0.01	0.01	0.01	0.01	10000
2011-09-29	0.01	0.01	0.01	0.01	2000
2011-10-03	0.01	0.01	0.01	0.01	55000
2011-10-04	0.01	0.01	0.01	0.01	44074
2011-10-05	0.01	0.01	0.01	0.01	40000
2011-10-06	0.01	0.01	0.01	0.01	43300
2011-10-07	0.01	0.01	0.01	0.01	20000
2011-10-11	0.01	0.01	0.01	0.01	50000
2011-10-12	0.01	0.01	0.01	0.01	90000
2011-10-13	0.01	0.01	0.01	0.01	20000
2011-10-14	0.01	0.01	0.01	0.01	29000
2011-10-17	0.01	0.01	0.01	0.01	20000
2011-10-18	0.01	0.01	0.01	0.01	20000
2011-10-19	0.01	0.01	0.01	0.01	94005
2011-10-20	0.01	0.01	0.01	0.01	20000
2011-10-21	0.01	0.01	0.01	0.01	20000
2011-10-24	0.01	0.01	0.01	0.01	82000
2011-10-25	0.01	0.01	0.01	0.01	80000
2011-10-26	0.01	0.01	0.01	0.01	90000
2011-10-27	0.01	0.01	0.01	0.01	62500
2011-10-28	0.01	0.01	0.01	0.01	30000
2011-10-31	0.01	0.01	0.01	0.01	30000
2011-11-01	0.01	0.01	0.01	0.01	30000
2011-11-02	0.01	0.01	0.01	0.01	145000
2011-11-03	0.01	0.01	0.01	0.01	18423
2011-11-04	0.01	0.02	0.01	0.02	353600
2011-11-07	0.02	0.02	0.01	0.01	152380
2011-11-08	0.01	0.01	0.01	0.01	22000
2011-11-09	0.01	0.01	0.01	0.01	1000
2011-11-11	0.01	0.01	0.01	0.01	75100
2011-11-14	0.01	0.01	0.01	0.01	72000
2011-11-15	0.01	0.01	0.01	0.01	207100
2011-11-17	0.01	0.01	0.01	0.01	60000
2011-11-18	0.01	0.01	0.01	0.01	45000
2011-11-22	0.01	0.01	0.01	0.01	71000
2011-11-28	0.01	0.01	0.01	0.01	165000
2011-11-30	0.00	0.01	0.00	0.01	415456
2011-12-01	0.01	0.01	0.01	0.01	737600
2011-12-02	0.01	0.01	0.01	0.01	10000
2011-12-05	0.01	0.01	0.01	0.01	198310
2011-12-06	0.01	0.01	0.01	0.01	23151
2011-12-07	0.01	0.01	0.01	0.01	589600
2011-12-08	0.01	0.01	0.01	0.01	54250
2011-12-12	0.01	0.01	0.01	0.01	150750
2011-12-13	0.01	0.01	0.01	0.01	125
2011-12-14	0.01	0.01	0.01	0.01	22500
2011-12-15	0.01	0.01	0.01	0.01	11000
2011-12-16	0.01	0.01	0.01	0.01	100500
2011-12-19	0.01	0.01	0.01	0.01	18000
2011-12-20	0.01	0.01	0.01	0.01	7000
2011-12-21	0.01	0.01	0.00	0.01	253310
2011-12-22	0.01	0.01	0.01	0.01	60000
2011-12-23	0.01	0.01	0.01	0.01	16330
2011-12-27	0.01	0.01	0.01	0.01	18677
2011-12-28	0.01	0.01	0.01	0.01	5000
2011-12-29	0.01	0.01	0.01	0.01	259633
2011-12-30	0.01	0.01	0.01	0.01	197200
2012-01-06	0.01	0.01	0.01	0.01	71111
2012-01-12	0.01	0.01	0.01	0.01	13000
2012-01-13	0.01	0.01	0.01	0.01	72000
2012-01-17	0.01	0.01	0.01	0.01	18000
2012-01-18	0.01	0.01	0.01	0.01	100
2012-01-23	0.01	0.01	0.01	0.01	3300
2012-01-24	0.01	0.01	0.01	0.01	1272600
2012-01-25	0.01	0.01	0.01	0.01	4848000
2012-01-27	0.01	0.01	0.01	0.01	734600
2012-01-30	0.01	0.01	0.01	0.01	29000
2012-01-31	0.01	0.01	0.01	0.01	369000
2012-02-06	0.01	0.01	0.01	0.01	50000
2012-02-07	0.01	0.01	0.01	0.01	44058
2012-02-08	0.01	0.01	0.01	0.01	10000
2012-02-09	0.01	0.01	0.01	0.01	125000
2012-02-10	0.01	0.01	0.01	0.01	510000
2012-02-13	0.01	0.01	0.01	0.01	55000
2012-02-15	0.01	0.01	0.01	0.01	11000
2012-02-23	0.01	0.01	0.01	0.01	37500
2012-02-24	0.01	0.01	0.01	0.01	12000
2012-02-28	0.01	0.01	0.01	0.01	200
2012-03-01	0.01	0.01	0.01	0.01	6000
2012-03-02	0.01	0.01	0.01	0.01	122700
2012-03-06	0.01	0.01	0.01	0.01	21400
2012-03-08	0.01	0.01	0.01	0.01	55000
2012-03-09	0.01	0.01	0.01	0.01	30000
2012-03-12	0.01	0.01	0.01	0.01	60000
2012-03-13	0.01	0.01	0.01	0.01	50000
2012-03-14	0.01	0.01	0.01	0.01	2000
2012-03-15	0.01	0.01	0.01	0.01	89014
2012-03-16	0.01	0.03	0.01	0.02	411250
2012-03-19	0.01	0.01	0.01	0.01	122000
2012-03-20	0.01	0.01	0.01	0.01	57800
2012-03-21	0.01	0.01	0.01	0.01	55000
2012-03-22	0.01	0.01	0.01	0.01	75000
2012-03-23	0.01	0.01	0.01	0.01	25000
2012-03-28	0.01	0.01	0.01	0.01	50000
2012-03-30	0.01	0.01	0.01	0.01	30000
2012-04-02	0.01	0.01	0.01	0.01	30000
2012-04-04	0.01	0.01	0.01	0.01	116200
2012-04-09	0.01	0.01	0.01	0.01	5000
2012-04-10	0.01	0.01	0.01	0.01	191250
2012-04-12	0.01	0.01	0.01	0.01	124400
2012-04-13	0.01	0.01	0.01	0.01	14800
2012-04-17	0.01	0.01	0.01	0.01	18700
2012-04-19	0.01	0.01	0.01	0.01	3500
2012-04-20	0.01	0.01	0.01	0.01	14000
2012-04-24	0.01	0.01	0.01	0.01	219000
2012-04-26	0.01	0.01	0.01	0.01	125000
2012-04-27	0.01	0.01	0.01	0.01	1076
2012-05-01	0.01	0.01	0.01	0.01	20000
2012-05-02	0.01	0.01	0.01	0.01	4121700
2012-05-03	0.01	0.01	0.01	0.01	27500
2012-05-04	0.01	0.01	0.01	0.01	40000
2012-05-07	0.01	0.01	0.01	0.01	1320642
2012-05-08	0.01	0.01	0.01	0.01	225800
2012-05-09	0.01	0.01	0.01	0.01	4500
2012-05-10	0.01	0.01	0.01	0.01	26000
2012-05-11	0.01	0.01	0.01	0.01	2000
2012-05-14	0.01	0.01	0.01	0.01	1040
2012-05-15	0.05	0.05	0.01	0.01	619642
2012-05-16	0.01	0.01	0.01	0.01	582934
2012-05-18	0.01	0.01	0.01	0.01	2240
2012-05-21	0.01	0.01	0.01	0.01	15000
2012-05-22	0.01	0.01	0.01	0.01	55000
2012-05-23	0.01	0.01	0.01	0.01	1130
2012-05-25	0.01	0.01	0.01	0.01	1000
2012-05-29	0.01	0.01	0.01	0.01	2000
2012-06-04	0.01	0.01	0.01	0.01	1000
2012-06-06	0.01	0.01	0.01	0.01	20000
2012-06-07	0.01	0.01	0.01	0.01	70000
2012-06-11	0.01	0.01	0.01	0.01	27000
2012-06-18	0.01	0.01	0.00	0.01	245336
2012-07-19	0.38	0.39	0.38	0.39	20857
2012-07-20	0.35	0.35	0.35	0.35	200
2012-07-23	0.35	0.35	0.34	0.35	14304
2012-07-24	0.36	0.40	0.36	0.40	7620
2012-07-26	0.40	0.40	0.40	0.40	4201
2020-12-16	26.00	30.01	22.61	29.47	13459751
2020-12-17	28.64	39.85	28.25	35.77	7042150
2020-12-18	38.02	48.66	37.06	44.09	7266463
2020-12-21	44.00	47.99	40.00	41.10	2833826
2020-12-22	43.10	48.08	40.65	47.84	3731347
2020-12-23	47.50	51.40	43.02	46.32	3142408
2020-12-24	46.59	47.47	42.51	43.96	873425
2020-12-28	44.31	45.00	38.05	42.63	1882237
2020-12-29	42.04	42.49	39.51	40.75	646398
2020-12-30	41.20	41.50	38.11	38.87	1049533
2020-12-31	38.20	40.95	36.26	40.75	969034
2021-01-04	40.34	45.00	38.05	43.99	1347052
2021-01-05	45.10	53.63	44.20	48.37	3590669
2021-01-06	47.05	57.00	45.14	52.14	2903194
2021-01-07	55.99	61.26	55.04	55.39	1518920
2021-01-08	58.00	58.00	50.28	52.73	1407739
2021-01-11	51.00	56.00	50.53	54.71	1338175
2021-01-12	56.11	63.50	55.53	62.48	1830985
2021-01-13	60.61	69.48	57.70	57.88	1785613
2021-01-14	60.92	67.43	59.49	60.64	1288652
2021-01-15	60.64	62.60	55.60	56.00	1409538
2021-01-19	58.13	61.63	53.00	54.28	1872415
2021-01-20	54.51	56.22	53.25	55.22	935527
2021-01-21	55.05	65.29	55.05	63.77	1702374
2021-01-22	62.40	64.88	58.53	64.47	1241616
2021-01-25	65.00	72.67	64.01	67.36	1781029
2021-01-26	67.71	68.69	63.30	64.45	1506598
2021-01-27	60.07	70.80	58.00	64.70	1398431
2021-01-28	64.54	67.41	63.52	65.15	617802
2021-01-29	64.56	67.40	60.12	62.19	721699
2021-02-01	63.00	70.85	61.90	70.25	812960
2021-02-02	71.04	80.00	71.04	75.47	1061343
2021-02-03	76.93	81.91	76.51	79.75	854626
2021-02-04	80.55	81.09	74.19	75.75	720152
2021-02-05	76.14	79.78	74.01	75.24	542316
2021-02-08	77.34	78.34	74.10	76.00	713307
2021-02-09	75.92	82.75	75.52	80.25	902208
2021-02-10	80.91	91.39	78.71	91.04	1080836
2021-02-11	93.50	105.58	92.55	95.13	1432969
2021-02-12	93.00	102.21	92.62	102.18	646025
2021-02-16	104.77	105.00	90.27	92.28	1053900
2021-02-17	91.75	92.27	84.14	87.24	941756
2021-02-18	84.00	84.52	78.50	82.32	1016577
2021-02-19	83.75	93.00	83.50	89.73	753732
2021-02-22	87.30	89.49	75.06	77.01	1081699
2021-02-23	72.95	75.38	61.01	73.06	1703111
2021-02-24	73.74	83.29	72.01	74.51	985584
2021-02-25	74.08	79.62	66.08	68.52	1423157
2021-02-26	68.79	71.88	63.35	65.64	1558583
2021-03-01	66.78	73.46	65.87	66.65	1315048
2021-03-02	67.21	67.76	58.29	60.36	1772288
2021-03-03	61.70	63.01	55.60	57.58	1610341
2021-03-04	56.15	59.55	49.09	54.92	2218934
2021-03-05	54.54	55.29	42.51	51.16	2322120
2021-03-08	50.67	52.22	45.14	46.87	1382279
2021-03-09	49.40	55.45	49.05	53.24	2035157
2021-03-10	57.30	58.55	52.12	52.99	1540877
2021-03-11	54.75	59.55	54.05	59.24	1260699
2021-03-12	53.50	58.50	53.50	58.00	1130195
2021-03-15	58.89	63.01	56.83	62.93	1434831
2021-03-16	62.27	64.50	56.85	60.05	1266420
2021-03-17	56.78	62.26	54.50	60.79	2762873
2021-03-18	83.54	124.75	81.96	115.09	21520788
2021-03-19	108.00	128.80	106.60	125.28	8769694
2021-03-22	127.94	165.66	124.05	164.87	8566559
2021-03-23	159.97	164.06	115.58	118.48	11899112
2021-03-24	121.88	134.16	110.11	112.28	5499431
2021-03-25	106.30	130.36	105.95	123.73	3820893
2021-03-26	125.00	144.86	118.25	142.95	3260354
2021-03-29	140.80	156.93	132.53	134.49	2652448
2021-03-30	133.48	137.61	122.60	129.28	1521903
2021-03-31	131.63	137.79	128.00	128.86	1137727
2021-04-01	133.94	147.48	133.00	144.28	1871593
2021-04-05	147.71	156.27	136.00	140.52	2029189
2021-04-06	140.29	145.78	138.06	144.30	1018706
2021-04-07	136.55	138.97	123.81	126.07	2674534
2021-04-08	128.51	128.98	119.18	123.33	2548890
2021-04-09	122.00	134.00	118.00	127.29	4545446
2021-04-12	127.75	127.95	111.20	112.46	2891054
2021-04-13	111.88	114.27	102.69	110.46	3733059
2021-04-14	110.23	115.56	104.30	104.51	2062503
2021-04-15	109.29	116.96	105.69	110.40	2347314
2021-04-16	111.08	111.23	103.00	104.65	1584794
2021-04-19	104.42	104.42	93.62	97.55	2723645
2021-04-20	96.33	101.00	90.38	91.79	1626178
2021-04-21	91.40	101.34	89.33	100.61	1713111
2021-04-22	102.50	108.30	99.23	101.44	2104563
2021-04-23	102.98	111.95	102.46	107.38	2120344
2021-04-26	108.81	114.80	108.01	111.24	1936438
2021-04-27	114.94	123.09	112.30	116.33	2629879
2021-04-28	116.93	120.46	111.24	113.75	1648323
2021-04-29	115.70	116.00	103.00	108.56	2145302
2021-04-30	103.90	112.50	103.68	109.02	1199530
2021-05-03	111.12	117.99	105.73	114.20	1773481
2021-05-04	115.00	115.00	101.10	107.36	2081743
2021-05-05	109.15	109.15	97.50	98.19	1387381
2021-05-06	97.26	98.00	88.38	92.04	2312447
2021-05-07	96.47	100.86	94.20	95.97	1648158
2021-05-10	93.05	94.57	86.21	88.21	2291282
2021-05-11	83.43	89.49	81.20	89.44	3806655
2021-05-12	115.28	115.48	88.88	91.82	12764673
2021-05-13	96.25	97.87	80.85	84.05	5638182
2021-05-14	87.76	103.95	86.25	103.36	4400689
2021-05-17	100.01	115.90	96.01	115.00	4924951
2021-05-18	111.69	124.90	111.41	119.49	5006076
2021-05-19	110.75	136.74	108.41	132.91	6595343
2021-05-20	135.00	145.40	129.26	139.08	4889219
2021-05-21	140.60	156.24	137.38	153.85	4072529
2021-05-24	152.07	164.64	138.00	139.77	4718622
2021-05-25	141.76	146.72	132.56	133.70	2304354
2021-05-26	135.18	149.59	133.00	146.58	3491440
2021-05-27	145.16	171.87	138.62	166.83	5054138
2021-05-28	164.00	164.49	143.71	148.22	5253135
2021-06-01	150.00	155.21	136.00	144.49	3523095
2021-06-02	145.49	159.80	138.08	157.14	2793497
2021-06-03	150.50	172.25	145.15	164.83	6058748
2021-06-04	167.22	191.89	160.11	164.04	6401361
2021-06-07	169.72	178.00	164.20	170.00	3840486
2021-06-08	171.00	182.00	161.92	162.01	3756258
2021-06-09	164.07	167.50	150.28	152.43	4171125
2021-06-10	150.39	155.87	144.00	146.42	3922069
2021-06-11	143.28	143.64	125.00	125.51	10197659
2021-06-14	120.26	134.82	120.00	124.69	16323875
2021-06-15	125.77	126.97	117.43	123.03	7099302
2021-06-16	119.53	122.00	114.20	119.01	8832211
2021-06-17	120.95	128.30	119.36	126.31	9289259
2021-06-18	126.80	128.46	120.42	123.86	5368486
2021-06-21	125.50	125.72	118.43	121.35	4223314
2021-06-22	120.60	123.35	115.69	119.65	5954865
2021-06-23	120.30	125.75	119.41	125.14	5762243
2021-06-24	128.63	134.50	122.28	123.42	8849813
2021-06-25	124.40	125.00	117.77	122.20	4327959
2021-06-28	123.53	126.99	120.26	123.89	4050954
2021-06-29	125.00	125.50	120.77	122.93	2995538
2021-06-30	122.00	134.38	120.11	124.90	10763535
2021-07-01	126.00	130.88	122.68	123.92	5060789
2021-07-02	125.55	127.88	118.17	121.21	4133606
2021-07-06	122.04	123.48	115.89	120.00	3391593
2021-07-07	120.50	121.54	114.22	117.40	2895235
2021-07-08	112.57	121.68	110.82	119.75	2991350
2021-07-09	122.95	123.20	117.22	120.00	3218369
2021-07-12	123.62	130.90	122.76	129.90	6942325
2021-07-13	128.12	129.00	118.53	119.38	5274179
2021-07-14	121.00	121.00	112.02	113.13	3835977
2021-07-15	111.97	114.30	107.26	113.09	3463275
2021-07-16	115.29	115.90	109.51	113.79	2148650
2021-07-19	109.83	115.39	109.20	115.28	2504073
2021-07-20	116.92	118.30	113.14	117.63	1894488
2021-07-21	118.05	121.99	116.58	119.15	2123855
2021-07-22	120.00	120.75	115.30	116.91	1440150
2021-07-23	116.92	118.77	113.81	116.57	1327318
2021-07-26	116.79	123.50	115.60	121.82	1962100
2021-07-27	121.65	123.69	112.60	115.75	2360296
2021-07-28	117.31	122.64	116.38	121.79	1829233
2021-07-29	123.00	127.40	122.99	123.87	2836211
2021-07-30	121.05	125.25	120.36	120.76	1317666
2021-08-02	122.00	134.15	121.00	133.41	4736552
2021-08-03	133.81	139.41	125.06	128.68	3793934
2021-08-04	128.01	133.46	125.76	127.98	1862066
2021-08-05	128.14	137.40	124.30	133.17	5132253
2021-08-06	135.29	139.56	130.66	132.13	4449963
2021-08-09	134.90	140.03	133.48	137.19	3915585
2021-08-10	139.49	140.61	135.10	135.68	5022979
2021-08-11	166.82	172.00	156.77	171.20	17993626
2021-08-12	167.68	186.14	166.25	178.12	14108167
2021-08-13	187.82	205.19	184.50	203.29	14229628
2021-08-16	198.20	213.90	188.28	200.89	10656052
2021-08-17	190.65	208.49	190.16	200.18	7450227
2021-08-18	204.60	220.11	203.60	212.27	8752041
2021-08-19	210.15	213.99	192.51	193.87	7321658
2021-08-20	197.15	208.60	192.51	195.64	6125590
2021-08-23	201.24	206.47	198.88	202.96	4427818
2021-08-24	206.06	220.70	204.20	219.45	5521843
2021-08-25	218.85	223.82	214.09	214.14	3929423
2021-08-26	214.77	219.98	211.25	216.75	2380652
2021-08-27	218.06	224.49	212.09	223.18	2938482
2021-08-30	226.87	228.00	215.33	215.64	3462527
2021-08-31	215.54	230.38	215.32	229.12	3614317
2021-09-01	228.33	228.69	222.75	226.81	2525794
2021-09-02	227.52	245.39	227.52	239.80	4264196
2021-09-03	240.00	254.13	240.00	247.29	4565239
2021-09-07	250.35	271.00	249.10	262.70	5062165
2021-09-08	275.25	276.57	260.93	274.33	6904140
2021-09-09	270.60	291.25	262.09	289.60	6710594
2021-09-10	289.01	294.23	268.25	270.46	6401786
2021-09-13	270.79	280.00	259.01	278.00	4412363
2021-09-14	274.76	282.25	264.20	269.04	3986809
2021-09-15	268.10	279.47	261.28	279.09	4649087
2021-09-16	278.14	296.82	278.00	293.26	5304198
2021-09-17	298.00	308.78	292.86	303.32	9988850
2021-09-20	290.00	303.99	288.27	293.47	5458302
2021-09-21	297.64	329.47	294.42	320.77	8816717
2021-09-22	324.00	334.44	311.67	323.51	6209433
2021-09-23	328.77	346.54	324.00	336.34	5852626
2021-09-24	332.05	337.23	323.59	327.88	3796854
2021-09-27	328.50	342.27	319.18	331.99	4048030
2021-09-28	326.91	326.95	304.00	313.40	5090233
2021-09-29	319.01	332.10	317.33	320.00	4826713
2021-09-30	323.68	327.64	313.50	316.44	3398756
2021-10-01	311.83	315.57	285.55	298.77	5595676
2021-10-04	293.07	296.84	281.13	289.77	3515365
2021-10-05	294.61	303.99	288.65	296.30	3037538
2021-10-06	289.25	313.60	286.78	307.70	4922333
2021-10-07	315.50	323.59	304.00	307.38	3390003
2021-10-08	308.64	316.17	304.81	311.23	2258639
2021-10-11	309.51	319.00	305.26	310.92	2892767
2021-10-12	316.23	337.52	310.93	333.05	4692116
2021-10-13	337.70	345.69	328.36	344.89	4122592
2021-10-14	351.91	380.22	347.57	379.68	6764001
2021-10-15	385.00	401.49	380.60	390.00	8525467
2021-10-18	369.23	389.30	357.47	383.21	7331648
2021-10-19	388.31	394.98	362.80	367.08	4634205
2021-10-20	364.50	368.98	351.50	355.82	3842943
2021-10-21	356.71	370.26	352.82	354.34	2845060
2021-10-22	351.78	353.88	336.66	342.56	3695909
2021-10-25	348.66	362.70	345.50	359.81	3226546
2021-10-26	352.56	355.72	310.02	327.08	7312937
2021-10-27	320.00	334.81	311.50	314.50	3677034
2021-10-28	328.17	336.76	321.46	330.00	3087693
2021-10-29	329.37	340.99	318.48	322.04	2804819
2021-11-01	323.78	346.88	323.02	344.73	3517136
2021-11-02	348.00	355.42	332.88	344.09	2601490
2021-11-03	343.28	343.30	320.20	330.11	3148671
2021-11-04	328.25	337.00	320.33	321.71	2233367
2021-11-05	325.00	334.99	320.25	331.56	2469534
2021-11-08	340.90	342.51	321.30	334.60	3152321
2021-11-09	334.00	338.50	307.86	313.71	6648016
2021-11-10	242.75	270.87	239.98	256.59	14442647
2021-11-11	264.49	265.99	243.50	246.02	5351441
2021-11-12	246.46	265.70	244.80	264.18	5418842
2021-11-15	260.52	261.99	232.50	233.78	7801638
2021-11-16	230.69	241.00	227.10	236.01	4008370
2021-11-17	235.69	247.70	231.32	232.02	2974969
2021-11-18	234.64	238.45	223.01	226.37	3495231
2021-11-19	227.52	228.63	205.29	206.97	6476804
2021-11-22	210.74	215.29	197.55	205.49	5857508
2021-11-23	203.83	205.99	189.00	197.36	5666837
2021-11-24	191.29	210.01	190.23	207.60	4320503
2021-11-26	200.08	212.67	200.08	209.41	2185140
2021-11-29	214.93	217.41	201.72	212.51	3665120
2021-11-30	213.11	220.21	204.15	204.89	4677505
2021-12-01	206.29	209.03	176.00	179.65	6304101
2021-12-02	179.65	185.00	159.66	177.00	10661260
2021-12-03	187.68	191.76	167.67	171.59	7713525
2021-12-06	166.90	180.71	157.26	176.16	4783662
2021-12-07	183.21	198.02	181.12	193.88	4981413
2021-12-08	193.21	199.80	182.83	194.37	4457701
2021-12-09	192.00	197.18	176.83	179.60	4463835
2021-12-10	180.80	183.17	159.04	160.75	7049853
2021-12-13	160.79	163.79	149.44	151.06	6843274
2021-12-14	147.00	147.89	137.85	144.95	8425948
2021-12-15	144.87	156.39	141.00	154.23	6309170
2021-12-16	158.08	159.70	138.11	140.64	6866153
2021-12-17	136.71	140.86	128.45	139.18	6523630
2021-12-20	134.02	136.47	129.50	131.50	4792528
2021-12-21	135.43	150.83	134.20	149.48	5556147
2021-12-22	145.45	150.82	142.22	145.28	4402235
2021-12-23	145.75	149.56	142.57	148.14	2565861
2021-12-27	151.52	163.20	150.81	160.04	5085168
2021-12-28	162.11	162.81	147.80	148.97	5138978
2021-12-29	148.91	150.53	141.06	147.90	3769886
2021-12-30	147.27	162.76	146.40	155.43	5677738
2021-12-31	153.23	156.90	151.07	151.30	2545018
2022-01-03	153.62	155.60	144.12	144.66	3554680
2022-01-04	144.91	146.83	133.34	136.58	5711668
2022-01-05	135.12	142.74	123.10	123.82	6367836
2022-01-06	122.50	124.30	113.32	118.43	7782471
2022-01-07	119.03	125.25	114.58	116.95	5847460
2022-01-10	113.51	114.61	107.29	114.42	8062185
2022-01-11	113.35	124.65	112.10	121.06	5315342
2022-01-12	125.60	128.29	117.20	118.41	5298826
2022-01-13	119.28	120.97	108.56	109.25	4647158
2022-01-14	107.85	114.28	107.63	111.11	4903488
2022-01-18	107.50	115.28	105.30	109.91	5949749
2022-01-19	110.53	112.88	105.49	106.01	3993883
2022-01-20	108.00	117.76	106.60	107.15	5544075
2022-01-21	105.00	106.28	91.83	92.72	9072056
2022-01-24	86.40	92.15	75.15	91.36	12901358
2022-01-25	88.64	98.27	88.34	94.20	7108285
2022-01-26	98.23	106.07	94.00	96.05	9932891
2022-01-27	100.50	103.00	87.03	90.13	9377020
2022-01-28	89.04	96.69	87.26	95.00	6893487
2022-01-31	96.17	110.01	95.00	109.01	6743996
2022-02-01	111.30	120.75	106.40	117.33	11496993
2022-02-02	115.04	116.40	103.11	105.79	7537776
2022-02-03	99.63	105.20	97.10	97.93	5422846
2022-02-04	99.57	101.40	93.22	98.63	6249869
2022-02-07	99.49	105.15	95.28	96.04	4936260
2022-02-08	95.00	100.91	94.67	99.97	4141273
2022-02-09	102.89	113.24	102.77	112.29	6599656
2022-02-10	107.84	120.04	102.18	106.00	11233226
2022-02-11	106.12	108.88	98.25	100.02	6731495
2022-02-14	100.03	108.78	97.55	104.60	7228030
2022-02-15	107.50	109.87	98.80	109.11	18893985
2022-02-16	137.20	150.10	133.03	148.01	33837962
2022-02-17	157.20	157.39	136.56	139.63	21890329
2022-02-18	139.38	144.28	126.42	130.05	12845912
2022-02-22	127.30	134.78	119.33	120.51	10515970
2022-02-23	123.94	126.04	111.71	112.43	9434580
2022-02-24	104.00	132.49	101.80	131.55	13921342
2022-02-25	134.00	139.54	126.43	135.88	11202397
2022-02-28	136.84	158.66	136.60	157.99	17160938
2022-03-01	160.00	161.00	144.13	145.40	12414166
2022-03-02	148.69	157.75	139.50	156.94	11287884
2022-03-03	153.60	156.92	143.58	150.06	10955683
2022-03-04	151.40	151.67	126.00	128.27	17433378
2022-03-07	129.20	134.94	111.81	112.50	14597325
2022-03-08	113.51	121.00	107.03	112.00	15815249
2022-03-09	120.79	123.43	113.83	117.14	13439423
2022-03-10	115.39	119.37	107.00	112.70	11410724
2022-03-11	114.47	114.67	100.00	100.08	13305985
2022-03-14	98.00	98.47	85.80	89.34	16966278
2022-03-15	90.57	98.80	85.00	97.48	17654291
2022-03-16	101.00	108.45	97.78	106.95	18429549
2022-03-17	105.00	118.35	102.55	116.57	14887014
2022-03-18	114.30	126.35	113.91	125.47	14864182
2022-03-21	124.04	133.80	122.75	125.85	14454190
2022-03-22	113.00	130.31	112.00	127.23	24467917
2022-03-23	123.25	127.33	118.00	118.67	11116956
2022-03-24	120.00	120.83	111.41	115.45	11260560
2022-03-25	114.26	114.74	99.75	103.77	13385483
2022-03-28	104.30	109.62	101.08	108.16	10223961
2022-03-29	111.95	122.97	110.28	120.17	16719395
2022-03-30	117.12	125.40	112.65	114.14	12155227
2022-03-31	113.80	116.00	108.88	109.09	9253048
2022-04-01	109.26	111.99	105.56	109.03	8758793
2022-04-04	110.95	116.90	110.31	113.85	8407607
2022-04-05	113.61	114.30	102.41	103.72	9985450
2022-04-06	101.67	101.67	93.75	97.30	13593123
2022-04-07	97.59	99.50	91.12	95.30	9989958
2022-04-08	93.82	96.45	90.44	91.17	8988444
2022-04-11	88.66	91.35	86.68	89.73	8731866
2022-04-12	93.77	95.36	83.51	83.96	11783144
2022-04-13	83.87	88.80	82.08	88.02	8371860
2022-04-14	87.61	88.62	82.34	82.61	9169016
2022-04-18	82.29	83.88	79.01	81.72	8451402
2022-04-19	81.59	88.02	81.28	87.50	7136254
2022-04-20	87.90	88.72	78.44	79.63	10153799
2022-04-21	81.76	83.09	72.50	75.30	11187398
2022-04-22	75.22	77.55	72.95	74.93	9213425
2022-04-25	74.83	80.65	74.31	79.59	8505359
2022-04-26	77.84	79.29	73.80	75.49	6521683
2022-04-27	74.58	77.38	71.09	71.84	6507631
2022-04-28	74.23	80.28	71.54	78.10	9306866
2022-04-29	77.47	83.97	74.69	75.02	7514625
2022-05-02	73.14	83.62	72.45	83.60	7461269
2022-05-03	82.24	86.05	80.16	85.46	5908726
2022-05-04	83.73	94.43	83.50	93.57	11244086
2022-05-05	90.51	92.17	86.72	89.04	6928779
2022-05-06	88.34	89.70	79.57	83.89	7899569
2022-05-09	80.85	85.76	76.23	77.13	18088517
2022-05-10	33.98	38.47	29.02	33.61	68822497
2022-05-11	31.64	32.47	25.43	28.00	28747828
2022-05-12	27.41	33.65	26.78	32.78	17912412
2022-05-13	35.25	38.29	33.16	38.13	16614754
2022-05-16	37.38	40.33	36.99	37.79	8817813
2022-05-17	38.89	46.87	38.68	46.66	17297676
2022-05-18	43.65	53.00	43.35	48.34	24315631
2022-05-19	49.00	54.75	44.05	51.58	19498753
2022-05-20	48.43	50.44	40.13	44.70	23575263
2022-05-23	43.52	45.10	41.04	41.95	8816624
2022-05-24	40.20	40.60	35.50	37.15	10413570
2022-05-25	37.39	41.15	36.62	40.47	7670662
2022-05-26	38.64	44.37	38.60	43.10	6699772
2022-05-27	44.21	51.41	43.37	50.33	12756655
2022-05-31	51.66	54.69	48.20	50.40	12798381
2022-06-01	52.14	54.15	45.25	45.96	10214041
2022-06-02	45.00	53.11	43.48	51.71	8730274
2022-06-03	49.27	50.77	46.44	48.54	6496786
2022-06-06	50.34	51.11	45.65	46.10	5305336
2022-06-07	45.38	46.70	43.90	45.54	6649629
2022-06-08	45.16	47.46	42.85	43.35	6034293
2022-06-09	44.09	44.50	38.81	39.67	8168941
2022-06-10	38.70	39.73	36.35	37.49	6885027
2022-06-13	34.65	35.92	32.48	33.61	7887705
2022-06-14	34.10	35.64	33.35	34.27	5108618
2022-06-15	34.70	36.35	33.60	34.99	5933853
2022-06-16	33.19	33.71	30.61	32.08	6175164
2022-06-17	32.19	35.30	32.15	35.14	5901884
2022-06-21	36.80	39.68	36.31	38.23	6189485
2022-06-22	36.94	39.29	35.78	36.05	4351203
2022-06-23	36.80	38.92	35.72	38.74	4707113
2022-06-24	39.72	41.30	38.80	40.95	7497030
2022-06-27	40.84	41.20	37.65	38.78	4753255
2022-06-28	38.86	39.28	35.37	35.85	4766654
2022-06-29	31.49	34.24	31.40	32.19	9706159
2022-06-30	31.07	32.11	29.89	31.62	5781602
2022-07-01	32.06	33.37	31.27	32.82	4344594
2022-07-05	32.38	35.48	30.95	35.46	5203698
2022-07-06	34.96	36.25	32.65	33.09	5702359
2022-07-07	33.40	34.40	32.12	33.74	9352077
2022-07-08	26.83	27.61	26.00	27.09	28769344
2022-07-11	25.95	28.63	25.91	27.03	13430529
2022-07-12	26.80	27.33	25.51	26.60	7623372
2022-07-13	25.44	26.01	24.82	25.13	9058984
2022-07-14	24.93	25.25	23.78	24.18	5940600
2022-07-15	24.57	26.38	24.17	25.73	6529127
2022-07-18	26.48	28.63	26.08	26.10	6760801
2022-07-19	27.63	28.73	26.26	28.29	6853212
2022-07-20	28.30	31.20	28.10	28.68	9280449
2022-07-21	28.68	29.29	27.00	28.45	7444121
2022-07-22	28.13	28.31	25.55	26.03	5431486
2022-07-25	25.90	26.03	24.50	24.60	5095837
2022-07-26	23.90	24.10	22.42	22.66	6510594
2022-07-27	23.28	25.21	22.76	24.77	6911240
2022-07-28	24.46	25.21	23.10	24.37	6808201
2022-07-29	24.13	24.77	23.62	24.33	3907613
2022-08-01	24.03	24.57	23.17	23.94	5652082
2022-08-02	23.34	26.70	23.28	25.44	10618673
2022-08-03	26.67	30.42	26.41	29.06	12024319
2022-08-04	28.98	30.88	27.73	28.33	7733098
2022-08-05	27.41	30.37	26.83	29.60	11041156
2022-08-08	31.21	34.99	31.06	32.27	23751959
2022-08-09	28.24	33.49	27.52	28.45	21850434
2022-08-10	29.96	33.91	28.51	33.50	18630148
2022-08-11	34.38	35.46	30.93	31.71	12420082
2022-08-12	32.37	35.19	31.72	34.76	8940681
2022-08-15	33.95	35.29	32.34	33.08	7882056
2022-08-16	32.93	37.67	30.78	36.28	15478018
2022-08-17	34.93	36.50	32.53	33.01	11354207
2022-08-18	33.27	33.29	30.70	31.13	8599147
2022-08-19	30.00	30.05	28.20	28.46	7461176
2022-08-22	27.26	28.59	26.27	26.84	7525249
2022-08-23	26.98	28.22	26.32	26.65	5573493
2022-08-24	27.01	27.94	26.52	26.85	5007274
2022-08-25	27.35	28.22	26.72	28.11	6940824
2022-08-26	27.99	28.31	25.10	25.21	8996562
2022-08-29	24.84	26.03	24.76	25.52	5273406
2022-08-30	25.93	26.50	24.25	25.03	5094624
2022-08-31	25.74	26.68	25.38	25.90	9094398
2022-09-01	25.22	26.07	24.25	25.95	6069510
2022-09-02	26.64	26.90	24.26	24.38	6343932
2022-09-06	24.28	25.00	23.40	24.53	5081781
2022-09-07	24.28	26.99	24.24	26.65	4806871
2022-09-08	26.16	27.09	25.51	26.76	4738114
2022-09-09	27.50	28.58	27.37	27.53	6579564
2022-09-12	27.66	29.33	27.14	28.01	6511721
2022-09-13	25.92	26.39	24.96	24.97	7928840
2022-09-14	25.40	25.74	24.16	25.31	6540007
2022-09-15	24.57	26.67	24.54	25.96	6251464
2022-09-16	25.52	25.64	23.95	24.47	7760574
2022-09-19	23.84	24.66	22.72	23.46	7339897
2022-09-20	23.00	23.83	22.63	23.03	6531443
2022-09-21	22.90	24.99	22.57	22.87	9904656
2022-09-22	22.97	23.11	21.16	21.31	7719500
2022-09-23	21.11	21.80	20.41	21.50	6329741
2022-09-26	21.59	22.48	20.79	20.80	5327502
2022-09-27	21.68	22.65	21.00	21.27	5275504
2022-09-28	21.50	22.69	21.14	22.47	4682839
2022-09-29	21.81	21.92	20.22	21.00	7566624
2022-09-30	20.97	21.99	20.70	20.79	5443832
2022-10-03	20.97	21.13	20.20	20.54	5931181
2022-10-04	21.20	22.66	21.20	22.52	7863439
2022-10-05	21.76	22.09	20.95	21.74	3951303
2022-10-06	21.81	22.99	21.54	22.58	6168602
2022-10-07	21.81	21.89	20.62	20.88	5480867
2022-10-10	21.16	21.93	20.44	21.53	4337146
2022-10-11	21.61	24.09	20.55	23.31	8340124
2022-10-12	23.32	25.07	22.81	24.70	6597560
2022-10-13	22.93	25.77	22.16	24.33	8525228
2022-10-14	25.16	25.60	22.55	22.94	4873099
2022-10-17	23.91	24.42	22.95	23.15	5725972
2022-10-18	24.50	26.10	24.20	24.90	8761918
2022-10-19	24.42	25.04	22.25	22.87	8152559
2022-10-20	22.92	24.74	22.73	22.77	4973535
2022-10-21	22.52	22.60	21.01	21.85	7576045
2022-10-24	21.71	21.71	20.12	21.26	6146343
2022-10-25	20.68	23.82	20.66	23.78	7480750
2022-10-26	23.31	25.19	23.03	23.67	4544599
2022-10-27	23.88	23.98	22.64	23.35	3637447
2022-10-28	23.25	23.97	22.76	23.68	3125275
2022-10-31	23.35	25.53	23.14	23.18	5314624
2022-11-01	24.67	25.14	22.03	22.17	6024470
2022-11-02	22.12	22.20	20.35	20.43	7371946
2022-11-03	20.25	20.70	19.52	19.77	6407494
2022-11-04	20.49	20.70	18.81	19.37	6316080
2022-11-07	19.52	19.70	17.93	18.62	6298767
2022-11-08	18.18	19.64	17.58	19.04	9781814
2022-11-09	15.20	17.44	14.02	17.06	17873687
2022-11-10	18.52	21.89	18.16	21.70	12070015
2022-11-11	21.01	23.24	20.87	22.54	6042528
2022-11-14	22.01	22.54	20.34	20.56	6262153
2022-11-15	21.39	23.49	21.02	21.64	8714333
2022-11-16	20.90	21.25	19.34	20.20	6426788
2022-11-17	19.49	19.65	18.83	19.46	4322414
2022-11-18	20.00	20.18	18.68	19.21	3859817
2022-11-21	18.63	19.40	18.08	18.56	3991172
2022-11-22	18.71	19.01	17.80	18.10	4279194
2022-11-23	18.21	18.59	17.97	18.28	2937827
2022-11-25	18.00	20.00	17.82	18.52	1376211
2022-11-28	18.11	19.15	17.77	18.27	3305950
2022-11-29	18.44	19.88	18.31	18.60	4026900
2022-11-30	18.80	19.55	17.73	19.55	6487271
2022-12-01	20.00	20.09	18.70	19.04	4596586
2022-12-02	18.70	19.10	18.35	18.67	3484188
2022-12-05	18.74	18.89	17.31	17.32	4167940
2022-12-06	17.40	17.48	16.42	17.13	4713077
2022-12-07	17.00	17.22	16.45	16.86	2177943
2022-12-08	17.09	17.67	16.41	17.15	2983189
2022-12-09	17.00	17.51	16.62	17.08	2515469
2022-12-12	17.25	17.64	16.81	17.36	3554309
2022-12-13	18.91	19.12	16.66	17.08	5865665
2022-12-14	16.95	17.54	16.68	16.82	4417601
2022-12-15	16.34	16.57	15.70	15.86	3961683
2022-12-16	15.57	15.97	14.97	15.34	4674785
2022-12-19	15.38	15.38	14.32	14.55	3705513
2022-12-20	14.38	15.06	14.19	14.40	2798310
2022-12-21	14.40	14.60	13.91	14.03	3620142
2022-12-22	13.64	13.73	12.88	13.32	4093996
2022-12-23	13.27	13.42	12.89	13.20	2362792
2022-12-27	12.99	13.03	12.23	12.40	3750699
2022-12-28	12.25	12.56	12.01	12.25	3332393
2022-12-29	12.47	13.19	12.25	13.16	4808865
2022-12-30	12.72	13.27	12.63	13.22	3280679
2023-01-03	13.58	13.80	12.53	12.89	3752303
2023-01-04	13.12	14.50	13.02	13.87	5289003
2023-01-05	13.54	13.60	12.95	13.00	3837050
2023-01-06	12.97	13.55	12.86	13.09	3697942
2023-01-09	13.48	14.09	13.37	13.48	3406463
2023-01-10	13.35	14.30	13.22	14.21	2618323
2023-01-11	14.36	15.83	14.19	15.40	7671676
2023-01-12	15.55	17.51	14.97	17.21	8588116
2023-01-13	16.43	18.10	16.15	16.99	8868887
2023-01-17	17.02	18.33	16.63	17.29	5803100
2023-01-18	17.78	18.19	16.39	16.48	6094669
2023-01-19	15.93	16.02	15.15	15.57	5773148
2023-01-20	15.63	17.50	15.63	17.29	6926663
2023-01-23	17.64	18.76	17.05	18.57	7488439
2023-01-24	18.19	19.55	17.84	17.99	6882513
2023-01-25	17.47	18.27	16.55	18.14	5080589
2023-01-26	18.75	18.90	17.26	17.43	4452892
2023-01-27	17.55	19.46	17.45	19.25	9566522
2023-01-30	18.82	20.35	18.30	18.76	9936841
2023-01-31	20.40	20.70	17.61	18.68	11031156
2023-02-01	18.36	20.43	18.34	20.20	7432324
2023-02-02	21.50	26.35	21.50	23.85	17585049
2023-02-03	21.64	24.18	21.55	22.10	8204291
2023-02-06	21.36	21.85	20.40	21.04	5186628
2023-02-07	21.04	21.18	19.43	20.50	6083759
2023-02-08	20.48	21.30	18.94	18.96	6310871
2023-02-09	18.03	18.45	16.50	16.53	9719090
2023-02-10	16.40	16.65	15.75	16.31	5916151
2023-02-13	16.21	16.25	15.48	16.09	5915543
2023-02-14	15.75	17.30	15.28	16.85	14872794
2023-02-15	18.51	21.97	18.20	21.59	29331068
2023-02-16	20.27	20.74	18.82	18.93	9925727
2023-02-17	18.55	19.29	17.70	18.32	6788856
2023-02-21	17.74	18.58	17.46	18.55	4071260
2023-02-22	18.47	20.31	18.01	18.57	7294766
2023-02-23	19.02	19.17	17.58	18.52	4389660
2023-02-24	17.95	18.42	17.62	18.04	3767069
2023-02-27	18.23	18.33	17.48	18.25	3744743
2023-02-28	18.06	19.38	18.06	18.51	5325594
2023-03-01	18.67	18.74	17.62	17.94	3828814
2023-03-02	17.47	17.74	16.51	17.67	5790157
2023-03-03	18.00	19.09	17.73	18.82	4792504
2023-03-06	19.19	19.90	18.57	18.60	4486095
2023-03-07	18.15	18.89	17.34	17.39	4416861
2023-03-08	17.50	17.84	17.05	17.62	2953566
2023-03-09	17.34	17.56	16.20	16.22	5317285
2023-03-10	15.95	16.01	15.01	15.51	5664556
2023-03-13	15.18	15.76	14.32	15.27	5206943
2023-03-14	16.08	16.33	14.33	14.63	6253640
2023-03-15	14.16	15.36	14.02	15.17	7599201
2023-03-16	14.86	15.81	14.52	15.80	5903903
2023-03-17	15.74	16.04	14.93	15.23	3569358
2023-03-20	15.16	15.21	13.92	14.17	5252143
2023-03-21	14.60	15.53	14.32	15.21	4845367
2023-03-22	15.32	15.69	14.10	14.11	5516865
2023-03-23	14.36	14.78	13.10	13.58	7572486
2023-03-24	13.40	13.58	12.85	12.94	7004130
2023-03-27	13.32	13.33	12.84	13.13	3751294
2023-03-28	13.05	13.30	12.72	12.99	4049151
2023-03-29	13.29	13.80	13.21	13.74	3950280
2023-03-30	13.93	14.49	13.63	14.19	4055702
2023-03-31	14.38	15.94	14.20	15.89	10383229
2023-04-03	15.70	16.43	15.56	16.34	5469232
2023-04-04	16.25	16.46	15.57	16.07	3504277
2023-04-05	15.66	16.92	15.60	16.80	6232928
2023-04-06	16.62	17.37	16.12	16.98	4623523
2023-04-10	16.70	17.25	16.43	17.18	2990628
2023-04-11	16.99	17.75	16.90	17.74	4186213
2023-04-12	18.29	18.29	16.33	16.39	5609823
2023-04-13	16.66	17.13	15.71	15.77	3513099
2023-04-14	15.84	16.35	14.91	15.40	3941539
2023-04-17	15.45	15.62	14.96	15.47	2466360
2023-04-18	15.50	15.76	15.18	15.64	1878559
2023-04-19	15.40	15.93	15.31	15.77	1801968
2023-04-20	15.45	15.61	15.15	15.29	2288352
2023-04-21	15.17	15.39	14.97	15.02	2287071
2023-04-24	15.00	15.20	14.52	14.82	2001510
2023-04-25	14.70	14.99	14.48	14.51	2130352
2023-04-26	14.63	15.04	14.13	14.31	2009891
2023-04-27	14.37	14.91	14.14	14.47	2709229
2023-04-28	14.47	14.70	13.77	13.90	4443750
2023-05-01	13.84	14.05	12.92	12.98	6968773
2023-05-02	12.88	13.02	12.01	12.10	6946778
2023-05-03	12.12	12.87	11.93	12.21	5170553
2023-05-04	12.19	12.71	12.01	12.46	3566529
2023-05-05	12.62	13.39	12.62	13.24	5273257
2023-05-08	13.25	13.72	12.94	13.38	3981012
2023-05-09	13.17	14.13	13.00	14.09	15239241
2023-05-10	19.64	19.78	17.48	18.97	29984042
2023-05-11	19.15	19.50	16.69	16.77	10169193
2023-05-12	17.00	17.01	15.88	16.39	4991514
2023-05-15	16.23	20.64	16.13	20.26	18967564
2023-05-16	20.00	20.40	18.75	19.38	9847592
2023-05-17	19.40	22.23	19.40	21.39	14206583
2023-05-18	21.65	24.90	21.56	24.59	17978872
2023-05-19	24.62	24.89	22.68	23.05	10355097
2023-05-22	23.38	29.36	22.93	27.65	24507676
2023-05-23	27.39	29.99	25.91	25.98	20129113
2023-05-24	25.20	26.88	24.78	26.65	12570496
2023-05-25	27.83	27.90	23.59	23.73	14088002
2023-05-26	23.62	25.33	23.50	24.87	8195911
2023-05-30	25.62	29.41	25.10	29.09	12167625
2023-05-31	28.65	29.25	26.82	27.24	8496055
2023-06-01	26.62	32.02	25.88	29.75	16560309
2023-06-02	30.81	31.14	28.81	29.57	9942994
2023-06-05	29.57	30.68	28.02	28.23	6937520
2023-06-06	27.86	31.65	27.48	31.08	11069245
2023-06-07	31.78	32.50	28.39	28.54	13239567
2023-06-08	28.98	33.42	28.03	32.76	16162033
2023-06-09	32.38	33.86	31.20	32.09	10074188
2023-06-12	32.66	34.86	32.45	33.72	10151938
2023-06-13	34.74	37.04	33.86	36.97	13273269
2023-06-14	37.50	38.62	34.92	37.03	15542822
2023-06-15	36.00	38.24	35.16	37.70	10957695
2023-06-16	38.30	38.84	36.83	37.24	8142461
2023-06-20	36.75	37.67	33.09	33.39	9803363
2023-06-21	33.36	33.65	30.63	31.72	9462749
2023-06-22	31.00	33.09	30.40	31.99	6583850
2023-06-23	30.51	31.11	28.99	30.12	15905412
2023-06-26	30.09	31.33	29.52	30.20	5603529
2023-06-27	30.99	33.79	30.30	33.64	8173473
2023-06-28	32.90	35.91	32.78	34.84	8520611
2023-06-29	35.27	37.08	34.35	35.51	8593784
2023-06-30	36.78	37.69	34.86	35.81	8125329
2023-07-03	35.66	38.49	35.64	38.19	6119751
2023-07-05	37.87	39.65	37.11	38.86	7480679
2023-07-06	37.27	37.57	34.38	36.64	8760037
2023-07-07	36.32	38.67	36.20	36.70	6251467
2023-07-10	37.17	41.27	35.70	41.24	9941577
2023-07-11	41.43	44.59	40.23	43.11	13187489
2023-07-12	44.63	44.91	42.05	44.08	8648903
2023-07-13	44.06	47.90	43.53	47.40	8546089
2023-07-14	47.45	48.90	45.24	46.53	8778413
2023-07-17	46.27	53.87	45.58	52.91	13609600
2023-07-18	52.15	55.94	51.87	53.95	12425327
2023-07-19	55.26	61.50	54.89	58.40	23116102
2023-07-20	56.30	58.40	53.40	55.39	12863451
2023-07-21	56.75	57.75	52.35	54.17	8796985
2023-07-24	54.15	55.75	52.14	53.64	6429132
2023-07-25	55.16	65.98	54.71	62.99	24504020
2023-07-26	62.38	65.64	61.62	64.16	11940345
2023-07-27	66.25	67.22	57.43	58.94	15001566
2023-07-28	61.41	65.61	60.25	65.18	11789917
2023-07-31	67.00	68.92	65.08	68.69	12304331
2023-08-01	67.16	72.58	65.46	72.09	12560062
2023-08-02	69.08	71.05	64.82	67.99	11154432
2023-08-03	66.94	71.08	65.54	68.21	8140905
2023-08-04	68.16	68.21	59.51	60.73	13573800
2023-08-07	60.50	60.50	51.61	51.97	14754281
2023-08-08	48.23	53.60	46.30	51.75	16934008
2023-08-09	42.78	44.00	33.35	34.03	34562120
2023-08-10	33.30	36.50	32.03	32.05	22537726
2023-08-11	31.58	33.79	30.82	33.50	15431238
2023-08-14	33.35	35.10	32.20	34.82	11575932
2023-08-15	34.74	35.71	32.95	33.11	9940775
2023-08-16	32.50	33.87	32.23	32.38	7346389
2023-08-17	32.41	32.71	30.52	31.78	8999939
2023-08-18	30.60	32.62	30.40	32.09	6259589
2023-08-21	32.37	33.85	31.75	33.34	6152733
2023-08-22	34.27	34.53	32.10	32.57	6484251
2023-08-23	32.25	33.27	31.61	32.57	6147064
2023-08-24	33.05	33.21	29.93	30.37	6810526
2023-08-25	30.41	31.41	29.34	29.89	5832022
2023-08-28	30.08	30.64	29.30	29.48	4186213
2023-08-29	29.34	32.45	28.81	32.00	8040799
2023-08-30	32.16	33.95	31.19	33.33	7636623
2023-08-31	33.33	34.09	31.64	32.17	5789814
2023-09-01	32.62	34.25	32.01	32.95	5159172
2023-09-05	32.53	33.63	32.03	33.50	4274076
2023-09-06	33.40	35.57	32.18	32.61	7717892
2023-09-07	31.85	32.16	29.46	31.78	6394822
2023-09-08	31.67	32.37	30.35	30.57	4365366
2023-09-11	30.08	30.08	30.08	30.08	150
2023-09-12	29.55	32.13	29.38	31.34	6824294
2023-09-13	31.48	32.04	30.22	30.26	4965394
2023-09-14	30.46	31.20	29.89	30.05	5025237
2023-09-15	29.87	30.05	29.02	29.64	5079972
2023-09-18	29.50	29.53	28.66	28.93	3619120
2023-09-19	28.70	29.15	27.85	28.53	4531102
2023-09-20	29.21	30.25	27.81	27.84	5471060
2023-09-21	26.76	27.45	25.92	27.09	5490916
2023-09-22	27.39	27.90	26.16	26.55	4071368
2023-09-25	26.00	26.97	25.85	26.87	3308340
2023-09-26	26.37	27.14	26.08	26.74	3979131
2023-09-27	27.19	27.97	26.19	26.93	5312239
2023-09-28	26.94	28.06	26.19	27.59	5513007
2023-09-29	28.22	29.61	28.14	28.54	5879439
2023-10-02	28.74	29.04	27.37	27.56	4105162
2023-10-03	26.93	27.36	25.95	26.16	4060985
2023-10-04	26.48	27.11	25.73	26.86	3056271
2023-10-05	26.41	27.26	25.66	26.83	3729023
2023-10-06	25.60	27.75	25.05	27.55	5849762
2023-10-09	26.73	28.57	26.73	28.45	2948479
2023-10-10	28.75	30.40	28.74	29.41	4454417
2023-10-11	29.95	30.43	28.56	29.01	4379165
2023-10-12	29.21	29.28	27.59	27.74	4043540
2023-10-13	27.80	28.15	26.51	27.13	2882172
2023-10-16	27.35	29.22	26.94	28.97	4016264
2023-10-17	28.50	29.60	28.34	29.17	3250607
2023-10-18	28.62	29.04	26.51	26.80	4472173
2023-10-19	26.62	27.40	26.22	26.68	4105853
2023-10-20	26.43	26.78	24.60	24.69	5198157
2023-10-23	23.97	25.15	23.12	24.37	4144704
2023-10-24	24.56	25.90	24.42	24.58	4445162
2023-10-25	24.02	24.08	22.53	23.01	4657723
2023-10-26	23.00	23.70	22.36	23.14	4123057
2023-10-27	23.50	23.73	22.82	23.03	3032495
2023-10-30	23.70	24.43	22.72	23.32	3594640
2023-10-31	23.40	24.53	23.26	24.03	3290897
2023-11-01	24.20	24.67	23.46	24.59	3113919
2023-11-02	26.03	27.47	25.64	27.43	6892037
2023-11-03	28.51	30.58	28.30	30.32	8681475
2023-11-06	31.00	31.43	28.34	29.30	8395295
2023-11-07	29.35	30.20	28.79	29.41	11295293
2023-11-08	21.28	22.71	20.72	21.38	22941570
2023-11-09	21.80	22.73	20.95	21.12	12245819
2023-11-10	21.21	21.32	19.84	20.87	7918554
2023-11-13	20.57	21.95	20.25	21.84	4687735
2023-11-14	23.22	25.62	22.82	25.43	12078121
2023-11-15	25.50	27.28	24.65	26.00	9661294
2023-11-16	25.60	25.61	23.76	24.27	5640975
2023-11-17	24.68	25.68	23.85	25.58	5235934
2023-11-20	25.76	26.36	25.13	25.99	5422248
2023-11-21	25.51	25.76	23.71	23.78	5137118
2023-11-22	24.12	24.60	23.36	23.48	4299929
2023-11-24	23.30	23.75	22.89	23.73	2392501
2023-11-27	23.80	25.11	23.48	24.34	5961160
2023-11-28	24.21	26.23	23.62	26.17	6943554
2023-11-29	26.70	27.97	26.39	26.54	8705657
2023-11-30	26.65	27.70	25.61	26.76	7846686
2023-12-01	26.48	32.75	26.05	32.37	17615965
2023-12-04	31.51	34.41	31.25	34.29	15498882
2023-12-05	34.00	34.12	31.62	33.04	9879015
2023-12-06	33.89	37.33	33.86	34.16	16600511
2023-12-07	33.59	34.81	32.33	33.87	8585173
2023-12-08	33.66	37.48	33.36	36.92	13751072
2023-12-11	37.76	38.02	34.53	35.65	11922841
2023-12-12	35.56	36.99	34.05	35.50	8440634
2023-12-13	35.57	43.00	34.75	42.71	25055092
2023-12-14	45.00	46.90	43.26	45.24	26378269
2023-12-15	45.00	46.29	43.61	44.52	11408505
2023-12-18	43.83	48.09	43.33	45.82	15909442
2023-12-19	47.31	49.49	46.22	47.31	13440194
2023-12-20	47.05	49.62	43.31	43.63	15618499
2023-12-21	45.21	46.37	44.36	45.15	8442708
2023-12-22	46.00	47.02	43.51	44.16	10154782
2023-12-26	44.55	45.43	43.82	44.98	6959614
2023-12-27	45.74	47.41	44.25	46.92	13721138
2023-12-28	46.00	46.62	44.11	44.16	9755170
2023-12-29	44.11	44.49	39.78	40.86	14511205
2024-01-02	39.59	40.82	38.34	38.80	8003524
2024-01-03	36.32	37.51	34.75	34.81	10007587
2024-01-04	35.50	35.88	33.87	33.95	7417511
2024-01-05	33.00	35.02	32.70	33.24	7730001
2024-01-08	34.16	35.56	33.38	35.54	8228330
2024-01-09	34.99	35.87	34.56	34.86	6007710
2024-01-10	34.91	37.21	33.31	35.57	11726983
2024-01-11	34.34	35.15	32.21	33.23	11078091
2024-01-12	33.58	34.49	31.94	31.95	8460271
2024-01-16	31.04	31.54	29.83	30.45	8079626
2024-01-17	29.61	31.09	29.21	31.06	7001000
2024-01-18	31.75	31.87	30.17	31.14	7162610
2024-01-19	31.05	33.04	30.75	32.69	8299677
2024-01-22	33.78	38.01	33.71	36.04	15981187
2024-01-23	36.56	36.79	34.86	35.08	8080931
2024-01-24	36.30	37.90	33.48	33.67	12746679
2024-01-25	34.31	35.44	32.74	33.23	9114589
2024-01-26	33.79	35.12	32.60	32.62	9407434
2024-01-29	32.62	35.70	32.17	35.62	10181460
2024-01-30	34.84	35.95	33.53	33.57	8540283
2024-01-31	32.66	35.12	31.57	31.76	10103817
2024-02-01	32.19	32.74	30.66	32.30	7200688
2024-02-02	31.46	32.99	30.82	32.70	6219302
2024-02-05	31.70	32.34	30.86	31.99	5244300
2024-02-06	32.14	34.02	31.83	33.30	7100689
2024-02-07	33.16	33.18	31.34	32.42	6526247
2024-02-08	32.41	34.83	32.01	34.31	8712054
2024-02-09	34.50	35.34	33.01	33.90	9509443
2024-02-12	33.84	36.96	33.73	35.47	10121520
2024-02-13	33.38	34.56	32.47	32.92	14968874
2024-02-14	29.40	29.60	25.30	26.46	28193617
2024-02-15	26.92	27.82	26.27	27.11	9448697
2024-02-16	26.83	27.53	25.91	26.19	9675877
2024-02-20	25.35	26.12	25.10	25.54	7274185
2024-02-21	24.96	25.06	24.22	24.51	6463199
2024-02-22	25.11	25.33	24.28	24.47	6094451
2024-02-23	24.30	24.86	24.03	24.24	4804932
2024-02-26	24.13	25.78	24.01	25.37	5710631
2024-02-27	26.00	26.64	25.43	26.22	5875132
2024-02-28	25.73	27.14	25.35	25.52	5372919
2024-02-29	26.20	26.62	25.56	25.75	5034630
2024-03-01	25.81	26.45	25.04	26.32	4789657
2024-03-04	26.21	26.45	25.34	25.43	4514020
2024-03-05	24.54	25.45	24.25	24.41	4519728
2024-03-06	25.06	26.70	24.53	25.99	7033054
2024-03-07	26.35	26.90	25.86	26.36	4341620
2024-03-08	27.15	28.97	26.88	27.34	8652592
2024-03-11	27.50	27.74	26.07	26.27	4640961
2024-03-12	26.49	26.49	25.16	25.30	3844931
2024-03-13	25.10	26.10	25.04	25.15	3854649
2024-03-14	25.05	25.05	22.81	23.25	7536428
2024-03-15	23.01	23.87	22.84	23.63	4360252
2024-03-18	23.70	24.66	23.26	24.14	3379044
2024-03-19	23.55	24.43	23.46	24.18	2619448
2024-03-20	24.23	26.67	23.95	26.56	6644675
2024-03-21	27.01	27.81	26.32	26.34	7841680
2024-03-22	26.18	26.60	25.72	26.00	3978443
2024-03-25	26.04	26.80	26.04	26.11	2709820
2024-03-26	26.60	27.78	26.41	26.58	5632615
2024-03-27	26.89	28.20	25.95	28.17	5573176
2024-03-28	28.02	28.70	26.46	26.89	6125950
2024-04-01	27.00	27.00	25.88	26.43	4405533
2024-04-02	25.30	25.85	24.68	25.74	4064673
2024-04-03	25.30	26.57	25.19	26.29	2783642
2024-04-04	26.44	27.39	25.08	25.10	4076934
2024-04-05	24.74	25.36	24.54	24.66	3015505
2024-04-08	25.02	25.49	24.59	25.29	2651550
2024-04-09	25.35	26.34	25.15	26.27	3399287
2024-04-10	25.03	25.38	24.27	24.43	5455890
2024-04-11	24.50	24.91	23.85	24.75	3186774
2024-04-12	24.32	24.68	23.44	23.82	3926492
2024-04-15	23.68	24.20	21.79	21.94	4968621
2024-04-16	21.43	22.74	21.10	22.54	4863085
2024-04-17	22.74	23.15	22.30	22.44	3042236
2024-04-18	22.34	23.02	21.86	22.31	3023118
2024-04-19	22.09	22.48	21.52	21.87	3757814
2024-04-22	22.19	22.29	21.50	22.08	3101469
2024-04-23	22.04	23.75	21.97	22.94	5408522
2024-04-24	22.97	23.49	22.67	23.12	2224856
2024-04-25	22.14	22.95	21.73	22.83	2874057
2024-04-26	22.90	23.72	22.51	23.46	3596330
2024-04-29	23.49	23.89	22.83	23.04	2409489
2024-04-30	22.75	22.84	22.09	22.13	2383665
2024-05-01	22.01	24.12	22.01	22.87	4999240
2024-05-02	23.70	23.93	22.88	23.51	2500251
2024-05-03	24.67	24.98	23.51	24.15	4310849
2024-05-06	24.79	26.07	24.63	25.75	6343561
2024-05-07	25.55	26.11	24.41	24.47	9331369
2024-05-08	20.90	23.24	20.68	23.11	12076992
2024-05-09	23.06	26.87	22.62	26.17	10308847
2024-05-10	26.14	26.53	24.95	25.40	5377119
2024-05-13	26.24	28.53	26.06	27.43	9346313
2024-05-14	28.49	30.14	27.88	28.59	11488242
2024-05-15	29.78	30.17	27.39	28.11	6932689
2024-05-16	28.09	28.29	25.60	25.61	6334463
2024-05-17	25.56	25.90	24.92	25.41	4407349
2024-05-20	25.45	26.34	25.05	25.56	3784703
2024-05-21	25.16	25.43	24.61	24.70	3319082
2024-05-22	24.60	25.37	24.11	24.33	3379923
2024-05-23	24.27	24.40	22.92	23.16	4553717
2024-05-24	23.35	23.69	23.07	23.35	2572374
2024-05-28	23.71	23.80	23.08	23.51	2273238
2024-05-29	22.99	23.82	22.58	23.32	2797459
2024-05-30	23.45	24.52	23.36	24.28	3236255
2024-05-31	24.80	25.56	23.81	24.72	4510093
2024-06-03	25.48	25.50	23.71	24.12	3883957
2024-06-04	24.46	25.41	24.30	24.51	4209656
2024-06-05	24.73	26.78	24.42	26.43	6302999
2024-06-06	26.04	26.88	25.73	26.87	4295161
2024-06-07	25.26	25.69	24.24	24.59	7147965
2024-06-10	24.01	24.45	23.76	23.82	3485596
2024-06-11	23.73	24.34	23.30	24.32	3114390
2024-06-12	25.92	27.22	24.66	24.98	11141226
2024-06-13	25.16	25.24	22.90	23.07	8039776
2024-06-14	23.05	23.05	22.26	22.39	4503321
2024-06-17	22.26	22.79	21.77	22.39	4318553
2024-06-18	22.23	22.79	22.03	22.22	3039352
2024-06-20	22.25	22.60	21.85	21.88	4180902
2024-06-21	21.67	21.82	21.26	21.64	4461170
2024-06-24	21.68	23.61	21.68	23.22	4902308
2024-06-25	23.00	23.15	22.26	22.56	3216113
2024-06-26	22.47	23.32	22.22	23.00	3214485
2024-06-27	22.93	23.61	22.63	23.61	2833658
2024-06-28	23.84	24.07	23.16	23.59	4183084
2024-07-01	23.63	23.67	22.87	22.90	2982825
2024-07-02	22.87	23.21	22.31	22.97	2932654
2024-07-03	23.20	23.48	22.90	23.07	1642426
2024-07-05	23.00	23.46	22.63	23.20	2637979
2024-07-08	23.41	24.15	23.18	23.22	2838494
2024-07-09	23.24	24.39	22.85	24.24	3487444
2024-07-10	24.64	24.85	23.84	24.82	3635185
2024-07-11	26.10	26.99	25.53	26.92	8725173
2024-07-12	26.89	27.55	26.30	27.11	6053506
2024-07-15	27.77	31.25	27.48	29.96	15678164
2024-07-16	30.22	32.36	29.32	31.96	9564481
2024-07-17	30.83	32.78	30.21	30.91	7486043
2024-07-18	30.83	31.51	28.21	28.41	8455330
2024-07-19	28.08	29.01	27.63	27.79	4627201
2024-07-22	28.15	28.90	27.02	27.65	4255571
2024-07-23	27.50	28.33	27.25	27.63	2725969
2024-07-24	27.15	27.78	24.82	25.02	5783654
2024-07-25	25.16	26.32	24.72	25.76	4412526
2024-07-26	26.99	27.10	25.97	26.11	3934220
2024-07-29	26.31	27.73	25.74	26.05	4393611
2024-07-30	26.32	26.98	24.87	26.03	4136505
2024-07-31	27.59	29.40	27.14	27.93	10318695
2024-08-01	28.00	28.17	25.02	25.40	7176139
2024-08-02	24.20	24.56	23.55	23.76	5208997
2024-08-05	20.98	24.51	20.60	23.82	8130901
2024-08-06	23.97	24.57	23.20	23.87	8194737
2024-08-07	30.00	36.40	28.84	33.30	46522521
2024-08-08	33.56	35.29	32.28	34.21	12796565
2024-08-09	34.61	38.50	32.82	36.25	17062470
2024-08-12	35.39	36.10	33.76	34.18	8275170
2024-08-13	35.23	38.08	34.75	37.83	9444958
2024-08-14	38.59	38.92	36.04	36.08	7122747
2024-08-15	36.89	38.25	36.12	36.59	7388849
2024-08-16	36.42	38.51	35.51	36.81	7619031
2024-08-19	37.00	40.67	36.77	40.47	9250722
2024-08-20	40.15	40.87	37.91	38.38	6722613
2024-08-21	38.93	40.86	38.06	40.64	6814987
2024-08-22	40.65	41.10	39.15	39.71	6088465
2024-08-23	40.02	42.35	39.80	42.00	8195065
2024-08-26	42.44	44.15	41.11	43.15	6659555
2024-08-27	42.57	44.32	41.60	44.11	6034079
2024-08-28	43.80	44.50	41.05	42.08	6221376
2024-08-29	43.73	45.71	42.72	42.80	7338217
2024-08-30	42.90	44.03	41.46	42.50	5167923
2024-09-03	41.77	41.77	38.15	38.26	5917823
2024-09-04	37.57	38.89	36.00	36.33	6294832
2024-09-05	36.44	37.79	35.48	35.72	4876427
2024-09-06	36.29	36.85	33.77	34.40	6141742
2024-09-09	34.87	36.09	34.55	35.19	4102054
2024-09-10	35.05	35.26	31.92	33.66	6608372
2024-09-11	33.50	35.30	32.81	35.14	4728826
2024-09-12	35.14	37.23	34.75	36.09	5016084
2024-09-13	36.47	38.12	36.30	38.03	5833164
2024-09-16	34.42	36.78	32.74	35.12	17769836
2024-09-17	35.24	38.37	34.60	37.69	14279542
2024-09-18	37.38	40.38	36.90	38.31	11575665
2024-09-19	40.34	41.49	38.37	40.00	10618359
2024-09-20	39.99	40.80	39.03	39.74	7024095
2024-09-23	40.00	40.34	38.11	38.53	5795959
2024-09-24	38.44	38.64	36.14	37.64	6558445
2024-09-25	38.75	41.70	38.61	39.55	11813865
2024-09-26	40.12	41.24	38.21	40.89	8443437
2024-09-27	41.71	42.55	39.72	40.85	6802259
2024-09-30	40.32	41.70	39.60	40.01	4450328
2024-10-01	40.34	40.34	37.65	37.78	5213168
2024-10-02	37.62	39.38	37.41	38.94	4641633
2024-10-03	38.47	39.29	37.46	38.94	3760705
2024-10-04	39.90	41.50	37.97	41.30	7925758
2024-10-07	41.28	42.42	40.27	41.02	6121013
2024-10-08	40.69	43.19	40.58	42.89	6913262
2024-10-09	42.97	43.64	42.03	43.03	5151073
2024-10-10	42.46	44.51	41.71	43.18	5360701
2024-10-11	42.91	47.35	42.70	47.02	8278268
2024-10-14	48.69	56.08	48.54	54.07	20097187
2024-10-15	54.00	57.40	52.89	52.91	12481377
2024-10-16	52.89	54.97	50.47	54.38	7322482
2024-10-17	54.10	54.36	49.69	52.05	6904994
2024-10-18	52.71	54.30	51.66	53.13	6311962
2024-10-21	53.81	54.43	51.60	52.54	5419677
2024-10-22	52.24	53.93	51.47	51.96	4576246
2024-10-23	51.50	52.80	49.01	49.75	5246691
2024-10-24	51.40	54.47	50.31	51.09	7154226
2024-10-25	51.26	52.50	50.54	50.58	4281509
2024-10-28	51.70	53.60	50.80	51.98	5378925
2024-10-29	51.19	51.64	48.08	50.42	6514559
2024-10-30	49.99	53.15	49.90	51.13	4680516
2024-10-31	50.70	51.06	48.65	48.68	3463939
2024-11-01	49.10	50.00	47.62	48.48	3719238
2024-11-04	48.66	49.60	47.08	47.24	3009158
2024-11-05	48.26	52.00	48.03	50.60	6668174
2024-11-06	53.69	54.48	51.91	53.98	7246241
2024-11-07	54.25	57.27	53.41	55.47	12705499
2024-11-08	65.27	82.25	64.59	81.00	39961516
2024-11-11	79.39	86.07	76.63	77.48	16474168
2024-11-12	71.10	72.35	65.15	69.43	19378386
2024-11-13	70.21	72.78	67.38	67.80	11270165
2024-11-14	68.23	68.43	65.71	67.39	5727625
2024-11-15	67.68	69.65	64.60	68.36	6473184
2024-11-18	68.56	73.94	67.50	68.27	7794033
2024-11-19	67.52	71.50	67.18	71.11	5299890
2024-11-20	71.39	73.94	68.60	70.40	5278483
2024-11-21	71.34	75.19	69.88	71.43	6850446
2024-11-22	71.92	74.84	70.90	74.06	5652490
2024-11-25	77.19	80.87	73.94	79.52	9614957
2024-11-26	78.15	80.77	76.36	78.51	5729394
2024-11-27	80.00	81.97	76.41	78.43	5326857
2024-11-29	78.77	79.39	76.86	78.79	2318390
2024-12-02	74.66	75.50	66.88	67.39	12618961
2024-12-03	68.50	74.23	67.63	72.78	9166550
2024-12-04	72.90	75.25	72.11	74.63	5898935
2024-12-05	74.52	75.05	72.44	73.41	3571956
2024-12-06	74.50	77.95	74.00	77.16	4714939
2024-12-09	77.66	79.20	74.35	76.39	5170647
2024-12-10	76.72	80.97	73.44	74.02	6343586
2024-12-11	76.04	78.69	75.03	78.40	4514682
2024-12-12	78.88	85.29	76.67	77.08	9145068
2024-12-13	80.21	88.95	80.17	84.46	13372810
2024-12-16	85.33	85.48	81.22	83.91	5700944
2024-12-17	83.91	84.75	81.11	82.99	3718292
2024-12-18	83.69	86.99	72.20	73.32	8769594
2024-12-19	75.55	76.75	66.95	67.23	7778164
2024-12-20	66.00	71.37	65.55	68.40	6642147
2024-12-23	68.83	69.45	66.70	68.00	3568370
2024-12-24	68.31	69.48	67.49	68.51	2111746
2024-12-26	67.91	72.85	67.31	72.03	4021652
2024-12-27	71.09	71.62	66.95	67.98	3995403
2024-12-30	66.14	66.71	63.00	63.32	5127188
2024-12-31	64.21	64.82	61.21	61.57	3642693
2025-01-02	62.48	63.45	60.58	60.80	3745331
2025-01-03	61.10	64.90	60.62	64.08	4215629
2025-01-06	65.09	65.77	63.10	63.52	4788905
2025-01-07	63.35	63.88	58.92	60.25	5195582
2025-01-08	58.65	59.94	57.55	59.22	4119531
2025-01-10	57.89	58.03	55.78	57.74	5175172
2025-01-13	55.39	57.80	55.20	57.07	5210269
2025-01-14	58.68	59.30	56.66	57.00	3730419
2025-01-15	62.08	64.19	60.89	62.67	6298043
2025-01-16	62.17	64.54	61.83	64.50	3853461
2025-01-17	65.80	66.76	62.88	62.96	4407769
2025-01-21	64.00	65.10	62.03	64.01	3152347
2025-01-22	64.45	65.83	63.45	65.55	4024990
2025-01-23	64.22	70.45	64.07	69.31	4517633
2025-01-24	69.31	69.94	66.76	67.44	3176831
2025-01-27	64.67	67.97	62.91	65.01	3609839
2025-01-28	65.29	66.80	63.28	66.52	2066698
2025-01-29	65.13	66.56	62.81	66.07	3815067
2025-01-30	67.44	69.10	66.61	67.32	2974669
2025-01-31	68.15	68.70	63.89	64.75	2996954
2025-02-03	61.30	63.47	59.95	63.17	3951845
2025-02-04	63.17	65.99	63.12	63.30	2457336
2025-02-05	63.59	65.27	63.00	64.98	2940046
2025-02-06	65.47	66.12	63.45	65.14	2854029
2025-02-07	67.74	72.40	67.38	68.85	6127266
2025-02-10	71.13	73.80	69.83	70.94	7438758
2025-02-11	69.50	70.50	66.76	67.34	13487903
2025-02-12	83.44	90.44	80.00	88.77	35335895
2025-02-13	87.79	96.43	83.59	84.16	19781550
2025-02-14	80.19	86.10	80.02	82.42	9115160
2025-02-18	83.30	89.64	83.05	86.89	9107072
2025-02-19	86.50	88.69	81.82	83.11	7380327
2025-02-20	82.95	83.31	78.42	79.21	6467864
2025-02-21	80.23	80.35	71.12	71.77	5986827
2025-02-24	72.25	72.75	67.60	70.50	6236141
2025-02-25	69.23	69.89	63.69	66.91	7560479
2025-02-26	68.35	70.74	67.65	68.78	4883257
2025-02-27	70.89	71.78	66.32	66.73	4512623
2025-02-28	64.65	67.35	64.01	66.67	3675000
2025-03-03	68.09	69.19	61.06	61.69	4423698
2025-03-04	59.15	62.24	56.30	59.26	6987237
2025-03-05	59.68	60.99	57.55	59.93	3400430
2025-03-06	57.82	58.71	53.81	55.48	4814526
2025-03-07	54.81	55.00	49.90	53.69	6392962
2025-03-10	50.70	50.85	45.37	47.40	7430410
2025-03-11	46.97	48.57	45.01	46.65	5796849
2025-03-12	50.50	51.47	47.05	49.66	7147732
2025-03-13	48.98	49.73	46.01	46.31	4585171

Explore More About UPST

Coins representing dividend payouts and trends

UPST Dividend History

Discover Upstart Holdings 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

UPST Stock Split History

Discover Upstart Holdings 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

UPST Historical Prices

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

Web Analytics