UWMC Historical Prices

Summary

Key Stock Metrics

5.31

(January 13, 2025)

52-Week Low

9.74

(August 23, 2024)

52-Week High

12.45

(March 3, 2021)

All-Time High

5.96

(March 11, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-01-22 11.95 12.35 10.93 11.35 12684270
2021-01-25 11.14 11.20 10.50 10.85 11165995
2021-01-26 10.70 10.71 10.02 10.07 9936093
2021-01-27 9.43 11.20 9.20 10.26 10007979
2021-01-28 10.15 10.25 9.87 9.96 4151557
2021-01-29 9.96 10.25 9.76 9.91 3937255
2021-02-01 10.15 10.28 9.85 10.10 3078352
2021-02-02 10.48 10.50 10.20 10.33 4062639
2021-02-03 10.95 11.68 10.75 11.38 11675813
2021-02-04 11.65 11.68 10.20 10.39 10711628
2021-02-05 10.18 10.19 9.86 9.99 5818097
2021-02-08 9.84 9.85 9.35 9.51 7951791
2021-02-09 9.43 9.48 9.15 9.28 6695152
2021-02-10 9.31 9.40 8.90 9.09 6216849
2021-02-11 8.98 9.37 8.81 9.20 6933791
2021-02-12 9.06 9.23 8.94 9.02 4150040
2021-02-16 9.33 9.35 8.92 8.97 6600109
2021-02-17 8.89 8.98 8.68 8.86 6584280
2021-02-18 8.69 8.75 8.45 8.61 5514284
2021-02-19 8.65 8.68 8.10 8.32 9750809
2021-02-22 8.16 8.26 7.92 8.01 6828042
2021-02-23 7.59 8.10 7.37 8.04 5907395
2021-02-24 8.05 8.23 7.82 7.96 4334030
2021-02-25 8.01 8.06 7.50 7.64 5067586
2021-02-26 7.69 7.79 7.24 7.57 5125860
2021-03-01 7.98 7.99 7.57 7.63 5478617
2021-03-02 8.14 9.65 8.04 9.13 40070798
2021-03-03 12.17 12.45 9.32 9.62 94546533
2021-03-04 9.94 10.91 8.35 8.73 27170563
2021-03-05 8.86 8.86 7.75 8.68 12485141
2021-03-08 8.77 8.78 8.10 8.06 8279363
2021-03-09 8.25 8.94 8.15 8.68 8539767
2021-03-10 8.71 9.23 8.53 8.58 8571446
2021-03-11 8.78 8.84 8.45 8.65 5201190
2021-03-12 8.60 8.60 8.23 8.30 6912691
2021-03-15 8.39 8.68 8.22 8.40 5401206
2021-03-16 8.49 8.58 8.31 8.46 4827058
2021-03-17 8.50 9.14 8.21 9.05 10812036
2021-03-18 9.40 10.05 8.86 8.98 15699361
2021-03-19 9.49 9.51 8.72 8.86 14065324
2021-03-22 8.45 8.79 8.27 8.78 7093065
2021-03-23 8.70 8.85 8.33 8.44 5158615
2021-03-24 8.45 8.69 8.01 8.13 9431088
2021-03-25 8.00 8.25 7.70 8.19 6554932
2021-03-26 8.27 8.29 7.76 7.98 7466695
2021-03-29 7.91 8.18 7.81 7.94 7042448
2021-03-30 7.95 7.95 7.54 7.86 5557143
2021-03-31 7.83 8.02 7.75 7.93 3785330
2021-04-01 8.00 8.07 7.72 7.75 4448053
2021-04-05 7.85 7.90 7.65 7.75 3365240
2021-04-06 7.70 7.95 7.56 7.94 5334943
2021-04-07 7.96 8.03 7.72 7.75 3555971
2021-04-08 7.76 7.93 7.72 7.82 2852702
2021-04-09 7.82 7.86 7.71 7.71 2549929
2021-04-12 7.71 7.77 7.50 7.51 3447421
2021-04-13 7.51 7.78 7.47 7.69 2941618
2021-04-14 7.58 7.69 7.49 7.59 3530211
2021-04-15 7.54 7.85 7.36 7.58 6572218
2021-04-16 7.50 7.51 7.31 7.49 5410651
2021-04-19 7.41 7.64 7.36 7.50 3714908
2021-04-20 7.50 7.55 7.18 7.23 5199329
2021-04-21 7.30 7.60 7.23 7.44 6660462
2021-04-22 7.48 7.89 7.40 7.64 6008672
2021-04-23 7.75 7.92 7.67 7.85 3026246
2021-04-26 7.88 8.17 7.85 8.16 2767546
2021-04-27 8.19 8.34 7.89 8.29 2926374
2021-04-28 8.22 8.44 8.20 8.21 3311172
2021-04-29 8.39 8.41 7.96 8.30 3632565
2021-04-30 8.23 8.25 8.05 8.16 2097873
2021-05-03 8.21 8.23 7.75 7.90 4296101
2021-05-04 7.79 7.92 7.55 7.87 3033290
2021-05-05 7.86 7.97 7.51 7.80 1570913
2021-05-06 7.48 7.48 7.02 7.19 10785659
2021-05-07 7.27 7.30 6.94 6.96 6524454
2021-05-10 7.03 7.08 6.60 6.72 9726440
2021-05-11 6.36 6.87 6.25 6.79 8472136
2021-05-12 6.74 7.61 6.70 7.38 10522372
2021-05-13 7.35 7.80 7.03 7.42 8753911
2021-05-14 7.46 7.57 7.25 7.51 4006196
2021-05-17 8.08 8.68 7.85 8.12 16969607
2021-05-18 8.30 8.58 8.13 8.42 7328167
2021-05-19 8.14 8.66 7.99 8.36 6755952
2021-05-20 8.32 8.57 8.12 8.32 4412916
2021-05-21 8.37 8.44 8.01 8.07 4472814
2021-05-24 8.20 8.39 8.13 8.24 4460248
2021-05-25 8.28 8.43 8.13 8.37 4045107
2021-05-26 8.33 8.64 8.32 8.57 5031006
2021-05-27 8.66 9.22 8.56 9.17 12700039
2021-05-28 9.38 9.40 8.78 8.89 5467746
2021-06-01 8.89 9.04 8.80 8.90 2558941
2021-06-02 8.75 9.18 8.56 9.01 8111034
2021-06-03 8.90 9.09 8.65 8.85 4256543
2021-06-04 8.92 8.95 8.75 8.86 3243050
2021-06-07 8.86 9.15 8.69 9.10 4461181
2021-06-08 9.16 9.34 8.89 9.15 6639578
2021-06-09 10.09 10.98 9.71 9.96 25567555
2021-06-10 10.28 10.80 9.56 9.66 15322714
2021-06-11 10.16 10.34 9.81 10.22 13795195
2021-06-14 10.57 10.60 9.99 10.12 10277190
2021-06-15 9.86 9.92 9.42 9.81 6445033
2021-06-16 9.81 10.00 9.58 9.78 6267025
2021-06-17 9.76 10.07 9.71 9.87 4350995
2021-06-18 9.95 10.02 9.42 9.52 6077988
2021-06-21 9.42 9.50 8.95 9.13 5796174
2021-06-22 9.14 9.30 8.98 9.07 5111280
2021-06-23 9.08 9.49 9.04 9.39 3682910
2021-06-24 9.49 9.73 9.39 9.50 3848581
2021-06-25 9.55 9.59 9.28 9.40 5581539
2021-06-28 9.40 9.55 9.20 9.25 3371828
2021-06-29 9.22 9.29 8.79 8.88 4298952
2021-06-30 8.78 8.87 8.41 8.45 5403979
2021-07-01 8.45 8.59 8.17 8.22 4693746
2021-07-02 8.14 8.22 7.97 8.01 4480744
2021-07-06 8.05 8.27 7.98 8.03 2812650
2021-07-07 8.09 8.20 7.84 8.15 3292362
2021-07-08 7.93 8.31 7.91 8.19 3747156
2021-07-09 8.29 8.29 8.05 8.17 2332164
2021-07-12 8.00 8.08 7.89 7.95 2844862
2021-07-13 7.88 7.97 7.67 7.68 3220731
2021-07-14 7.75 7.80 7.57 7.67 2063779
2021-07-15 7.64 7.89 7.59 7.83 1947525
2021-07-16 7.77 7.93 7.69 7.71 2759382
2021-07-19 7.58 7.66 7.21 7.63 3368934
2021-07-20 7.64 7.70 7.38 7.50 3228032
2021-07-21 7.46 7.87 7.45 7.76 3407499
2021-07-22 7.75 7.84 7.58 7.68 1987773
2021-07-23 7.70 7.82 7.58 7.66 1844080
2021-07-26 7.59 7.70 7.51 7.64 1819457
2021-07-27 7.65 7.65 7.41 7.53 1990107
2021-07-28 7.48 7.73 7.45 7.66 1981793
2021-07-29 7.70 7.78 7.64 7.74 1834718
2021-07-30 7.75 7.80 7.61 7.63 1349372
2021-08-02 7.63 7.87 7.60 7.86 2925567
2021-08-03 7.81 7.90 7.45 7.49 3426460
2021-08-04 7.54 7.67 7.40 7.43 2263608
2021-08-05 7.42 7.50 7.38 7.42 2268693
2021-08-06 7.40 7.66 7.38 7.44 1654588
2021-08-09 7.49 7.67 7.44 7.53 1572306
2021-08-10 7.54 7.55 7.31 7.45 2853300
2021-08-11 7.48 7.60 7.38 7.58 1650828
2021-08-12 7.58 7.58 7.40 7.45 1770924
2021-08-13 7.62 7.94 7.51 7.86 6313598
2021-08-16 7.36 7.66 7.07 7.46 8504151
2021-08-17 7.36 7.38 7.02 7.31 4294818
2021-08-18 7.30 7.60 7.22 7.44 3736387
2021-08-19 7.38 7.49 6.96 7.08 5792480
2021-08-20 7.10 7.27 6.98 7.26 2622134
2021-08-23 7.30 7.47 7.23 7.46 2843808
2021-08-24 7.43 7.60 7.36 7.52 2432482
2021-08-25 7.58 7.58 7.39 7.44 2214759
2021-08-26 7.44 7.53 7.31 7.37 1569232
2021-08-27 7.36 7.42 7.29 7.33 1857599
2021-08-30 7.29 7.43 7.24 7.29 1706206
2021-08-31 7.30 7.38 7.29 7.35 1557577
2021-09-01 7.35 7.44 7.32 7.40 1888372
2021-09-02 7.44 7.52 7.40 7.41 1795979
2021-09-03 7.40 7.43 7.37 7.42 1126052
2021-09-07 7.40 7.57 7.39 7.41 1801004
2021-09-08 7.41 7.42 7.19 7.11 2123879
2021-09-09 7.10 7.18 7.05 7.11 2764727
2021-09-10 7.18 7.19 7.00 7.03 2245239
2021-09-13 7.00 7.09 6.84 7.04 3794321
2021-09-14 7.05 7.16 6.97 7.08 2827815
2021-09-15 7.04 7.27 7.04 7.19 2404230
2021-09-16 7.18 7.35 7.18 7.24 2148401
2021-09-17 7.19 7.27 7.06 7.06 6775207
2021-09-20 6.94 6.98 6.76 6.80 3825746
2021-09-21 6.83 6.88 6.73 6.86 1918301
2021-09-22 6.85 6.96 6.82 6.90 1511275
2021-09-23 6.96 6.98 6.84 6.92 1505160
2021-09-24 6.90 6.99 6.83 6.83 1308807
2021-09-27 6.85 7.10 6.81 7.06 1905443
2021-09-28 7.05 7.07 6.94 6.95 1730572
2021-09-29 6.95 7.00 6.75 6.76 2079114
2021-09-30 6.77 6.97 6.77 6.95 1575586
2021-10-01 6.94 7.05 6.73 7.00 2771560
2021-10-04 6.88 6.95 6.68 6.73 2179586
2021-10-05 6.75 6.81 6.69 6.76 1386315
2021-10-06 6.74 6.79 6.61 6.64 2004026
2021-10-07 6.67 6.75 6.64 6.66 1506641
2021-10-08 6.66 6.71 6.45 6.46 2106109
2021-10-11 6.48 6.75 6.44 6.47 3442820
2021-10-12 6.49 6.59 6.38 6.38 1848385
2021-10-13 6.42 6.72 6.37 6.69 2331419
2021-10-14 6.65 6.88 6.64 6.81 1528236
2021-10-15 6.96 7.24 6.94 7.09 4275757
2021-10-18 7.03 7.28 6.96 7.15 1979622
2021-10-19 7.15 7.25 7.11 7.17 1370408
2021-10-20 7.17 7.24 7.09 7.23 1253784
2021-10-21 7.22 7.36 7.14 7.17 1642330
2021-10-22 7.09 7.10 6.94 6.98 1332572
2021-10-25 6.96 7.18 6.89 7.12 1324560
2021-10-26 7.02 7.14 6.95 6.95 1839739
2021-10-27 6.97 7.07 6.83 6.91 1536442
2021-10-28 6.91 6.93 6.73 6.78 2068112
2021-10-29 6.75 6.93 6.72 6.80 1943766
2021-11-01 6.79 7.15 6.78 7.11 2072339
2021-11-02 7.15 7.25 7.10 7.23 2534129
2021-11-03 7.21 7.34 7.10 7.25 1678265
2021-11-04 7.25 7.29 7.08 7.23 2115025
2021-11-05 7.23 7.26 7.05 7.06 1528047
2021-11-08 7.04 7.19 7.02 7.15 1511119
2021-11-09 7.44 7.51 7.07 7.08 3313694
2021-11-10 7.19 7.22 6.93 7.04 2447152
2021-11-11 7.06 7.09 6.94 6.97 1551478
2021-11-12 6.95 7.05 6.94 6.99 1177863
2021-11-15 6.96 7.00 6.77 6.85 1590505
2021-11-16 6.84 6.84 6.58 6.61 2361494
2021-11-17 6.57 6.57 5.92 5.95 12054365
2021-11-18 6.01 6.03 5.41 5.52 9820321
2021-11-19 6.69 7.03 6.35 6.44 25051952
2021-11-22 6.39 6.98 6.20 6.87 9414647
2021-11-23 6.84 7.03 6.74 6.80 4154346
2021-11-24 6.76 7.00 6.71 6.94 3374052
2021-11-26 6.84 7.04 6.80 7.03 2202351
2021-11-29 7.00 7.11 6.89 6.90 3581475
2021-11-30 6.85 7.15 6.85 6.89 3986447
2021-12-01 6.89 7.08 6.80 6.80 3382967
2021-12-02 6.81 7.16 6.80 7.15 4665183
2021-12-03 7.16 7.16 6.95 7.01 2730137
2021-12-06 6.97 7.06 6.73 6.91 3029093
2021-12-07 6.93 7.07 6.89 6.99 3839596
2021-12-08 6.97 7.09 6.97 6.90 2579150
2021-12-09 6.90 7.04 6.88 6.88 1538884
2021-12-10 6.88 6.99 6.83 6.98 1355720
2021-12-13 6.98 7.00 6.58 6.68 2775673
2021-12-14 6.61 6.83 6.61 6.75 2289719
2021-12-15 6.59 6.63 5.99 6.22 5493351
2021-12-16 6.45 6.86 6.44 6.68 4772970
2021-12-17 6.55 6.60 6.37 6.51 4236468
2021-12-20 6.39 6.39 6.21 6.26 2314461
2021-12-21 6.37 6.48 6.25 6.30 2460504
2021-12-22 6.24 6.35 6.19 6.26 2094681
2021-12-23 6.29 6.40 6.26 6.38 1717289
2021-12-27 6.35 6.45 6.22 6.25 2663010
2021-12-28 6.16 6.26 6.07 6.09 2251739
2021-12-29 6.09 6.09 5.97 6.01 4126588
2021-12-30 6.03 6.15 6.00 6.03 3058057
2021-12-31 6.01 6.05 5.91 5.92 4205703
2022-01-03 6.00 6.18 5.99 6.14 1769766
2022-01-04 6.15 6.20 5.96 5.99 1609913
2022-01-05 6.10 6.10 5.85 5.87 1736875
2022-01-06 5.88 6.04 5.77 5.77 2587339
2022-01-07 5.80 6.09 5.76 6.02 2366486
2022-01-10 5.86 5.88 5.62 5.69 3281676
2022-01-11 5.70 5.94 5.64 5.93 1813145
2022-01-12 5.95 6.06 5.91 5.94 1196306
2022-01-13 5.95 6.06 5.91 5.93 1078034
2022-01-14 5.90 5.93 5.60 5.72 2085994
2022-01-18 5.65 5.74 5.50 5.57 1545355
2022-01-19 5.60 5.66 5.49 5.50 1582272
2022-01-20 5.50 5.56 5.33 5.33 1856546
2022-01-21 5.30 5.33 5.14 5.29 2673998
2022-01-24 5.12 5.25 4.82 5.22 3914269
2022-01-25 5.12 5.36 5.08 5.31 2136189
2022-01-26 5.35 5.49 5.25 5.30 1830190
2022-01-27 5.30 5.31 4.99 5.01 2266621
2022-01-28 5.00 5.05 4.79 4.96 3194786
2022-01-31 4.95 5.17 4.85 5.17 2729937
2022-02-01 5.12 5.14 4.76 4.93 4879346
2022-02-02 4.93 4.96 4.68 4.71 3877132
2022-02-03 4.72 4.72 4.30 4.37 6817313
2022-02-04 4.39 4.41 4.24 4.30 4465567
2022-02-07 4.37 4.38 4.11 4.28 6546836
2022-02-08 4.30 4.57 4.23 4.52 4148994
2022-02-09 4.54 4.57 4.42 4.57 1941276
2022-02-10 4.54 4.66 4.45 4.45 2883223
2022-02-11 4.44 4.58 4.40 4.45 1646073
2022-02-14 4.39 4.48 4.35 4.40 2542295
2022-02-15 4.48 4.62 4.38 4.62 2579463
2022-02-16 4.59 4.91 4.58 4.90 3687489
2022-02-17 4.83 4.84 4.62 4.69 2431714
2022-02-18 4.67 4.84 4.62 4.71 1878892
2022-02-22 4.60 4.68 4.41 4.46 2527005
2022-02-23 4.31 4.43 4.13 4.15 2616981
2022-02-24 3.95 4.31 3.93 4.31 4482619
2022-02-25 4.32 4.44 4.15 4.38 2675954
2022-02-28 4.33 4.40 4.22 4.34 3370936
2022-03-01 4.20 4.63 3.99 4.62 7590794
2022-03-02 4.53 4.95 4.34 4.66 6709134
2022-03-03 4.64 4.65 4.35 4.40 3505013
2022-03-04 4.33 4.40 4.09 4.16 3148813
2022-03-07 4.16 4.23 4.07 4.19 2064037
2022-03-08 4.17 4.44 4.14 4.31 3250590
2022-03-09 4.36 4.57 4.36 4.46 2087464
2022-03-10 4.47 4.55 4.34 4.37 1334558
2022-03-11 4.44 4.46 4.28 4.37 1539149
2022-03-14 4.40 4.41 4.10 4.14 1431234
2022-03-15 4.12 4.15 4.01 4.10 2850471
2022-03-16 4.17 4.63 4.16 4.49 5000221
2022-03-17 4.36 4.74 4.36 4.70 4421144
2022-03-18 4.58 4.72 4.58 4.68 4344052
2022-03-21 4.70 4.85 4.55 4.58 1668880
2022-03-22 4.60 4.73 4.54 4.62 2249932
2022-03-23 4.56 4.62 4.38 4.41 2845674
2022-03-24 4.42 4.55 4.40 4.41 1808851
2022-03-25 4.41 4.41 4.24 4.25 2094960
2022-03-28 4.27 4.44 4.19 4.44 2485646
2022-03-29 4.45 4.56 4.39 4.56 1959549
2022-03-30 4.56 4.61 4.44 4.50 1996153
2022-03-31 4.54 4.55 4.46 4.53 1268655
2022-04-01 4.56 4.60 4.40 4.49 1463488
2022-04-04 4.49 4.64 4.43 4.60 2560727
2022-04-05 4.60 4.61 4.36 4.36 1254543
2022-04-06 4.33 4.36 4.20 4.23 1780323
2022-04-07 4.20 4.25 4.07 4.12 1689968
2022-04-08 4.12 4.22 4.06 4.11 849976
2022-04-11 4.08 4.32 4.06 4.13 1759947
2022-04-12 4.14 4.24 3.88 3.88 4742857
2022-04-13 3.93 4.07 3.85 3.98 1825820
2022-04-14 4.01 4.05 3.87 3.89 2109632
2022-04-18 3.92 3.98 3.82 3.91 1156316
2022-04-19 3.91 3.99 3.85 3.95 1384176
2022-04-20 3.95 3.99 3.85 3.85 1118612
2022-04-21 3.85 3.91 3.71 3.76 1551304
2022-04-22 3.75 3.77 3.63 3.65 1806419
2022-04-25 3.61 3.78 3.55 3.76 2182914
2022-04-26 3.71 3.73 3.51 3.52 1284622
2022-04-27 3.54 3.59 3.41 3.47 1824624
2022-04-28 3.52 3.78 3.41 3.69 2959044
2022-04-29 3.66 3.87 3.65 3.71 2284061
2022-05-02 3.71 3.75 3.60 3.68 2129134
2022-05-03 3.63 3.91 3.63 3.77 1703204
2022-05-04 3.75 3.88 3.66 3.87 1170618
2022-05-05 3.81 3.81 3.64 3.74 1249346
2022-05-06 3.74 3.78 3.54 3.62 2180807
2022-05-09 3.56 3.58 3.38 3.48 2349447
2022-05-10 3.52 4.00 3.43 3.60 5766566
2022-05-11 3.57 3.80 3.48 3.49 3812866
2022-05-12 3.50 3.78 3.47 3.70 4843092
2022-05-13 3.73 3.83 3.65 3.79 2571028
2022-05-16 3.75 3.99 3.73 3.90 2918181
2022-05-17 3.90 4.06 3.88 4.05 1949163
2022-05-18 4.05 4.24 3.92 4.01 2496829
2022-05-19 3.69 3.94 3.69 3.92 2695512
2022-05-20 3.92 3.98 3.84 3.96 1871838
2022-05-23 4.00 4.03 3.87 3.97 1286021
2022-05-24 3.92 3.95 3.80 3.87 1546609
2022-05-25 3.86 3.96 3.85 3.95 1367188
2022-05-26 3.95 4.12 3.93 4.02 1602145
2022-05-27 4.01 4.13 3.99 4.11 1622652
2022-05-31 4.10 4.12 4.01 4.05 1927522
2022-06-01 4.06 4.07 3.92 4.07 2059530
2022-06-02 3.95 4.09 3.95 4.09 997777
2022-06-03 4.05 4.06 3.95 3.99 932953
2022-06-06 4.02 4.11 4.00 4.06 965163
2022-06-07 4.01 4.18 4.01 4.17 1480197
2022-06-08 4.14 4.24 4.05 4.13 1074194
2022-06-09 4.11 4.18 4.06 4.11 1033855
2022-06-10 4.06 4.09 3.78 3.85 2168628
2022-06-13 3.70 3.75 3.46 3.50 2389965
2022-06-14 3.54 3.57 3.46 3.51 1180402
2022-06-15 3.52 3.55 3.24 3.39 3163822
2022-06-16 3.34 3.37 3.22 3.18 2133427
2022-06-17 3.25 3.28 3.14 3.22 1950524
2022-06-21 3.25 3.37 3.23 3.25 1233023
2022-06-22 3.22 3.43 3.22 3.37 1623811
2022-06-23 3.37 3.65 3.32 3.64 1533503
2022-06-24 3.62 3.98 3.62 3.83 2641068
2022-06-27 3.84 3.84 3.70 3.77 1035298
2022-06-28 3.76 3.83 3.64 3.66 1221223
2022-06-29 3.66 3.66 3.52 3.55 864846
2022-06-30 3.53 3.71 3.46 3.54 1345071
2022-07-01 3.52 3.79 3.50 3.72 1359713
2022-07-05 3.62 3.86 3.58 3.85 1312425
2022-07-06 3.86 3.98 3.67 3.67 1799892
2022-07-07 3.73 3.87 3.71 3.85 1787213
2022-07-08 3.83 3.88 3.78 3.83 1271273
2022-07-11 3.85 3.89 3.71 3.75 1240006
2022-07-12 3.75 3.90 3.75 3.75 1449758
2022-07-13 3.73 3.75 3.64 3.71 1270097
2022-07-14 3.67 3.68 3.33 3.42 3307789
2022-07-15 3.47 3.57 3.40 3.52 1173485
2022-07-18 3.52 3.63 3.47 3.49 1134850
2022-07-19 3.52 3.60 3.50 3.55 1046762
2022-07-20 3.56 3.71 3.54 3.65 1866115
2022-07-21 3.60 3.76 3.60 3.73 1503354
2022-07-22 3.73 3.78 3.65 3.67 1258624
2022-07-25 3.66 3.73 3.53 3.70 1684692
2022-07-26 3.65 3.65 3.48 3.48 1108799
2022-07-27 3.51 3.57 3.48 3.53 1156794
2022-07-28 3.56 3.67 3.52 3.61 929403
2022-07-29 3.61 3.82 3.59 3.77 2183114
2022-08-01 3.70 3.76 3.65 3.68 1481451
2022-08-02 3.69 3.94 3.64 3.86 1613847
2022-08-03 3.87 4.03 3.87 3.98 1188208
2022-08-04 3.95 4.09 3.93 4.04 1171643
2022-08-05 3.96 4.09 3.80 4.06 1443911
2022-08-08 4.05 4.17 3.99 4.02 1519293
2022-08-09 4.03 4.26 3.94 4.05 2404270
2022-08-10 3.93 4.11 3.89 4.00 1518266
2022-08-11 4.05 4.38 3.97 4.00 3004958
2022-08-12 4.01 4.09 3.96 4.06 1181150
2022-08-15 4.04 4.17 3.88 4.02 1956567
2022-08-16 4.00 4.13 3.93 4.07 1427701
2022-08-17 4.02 4.06 3.92 3.96 938042
2022-08-18 3.95 4.01 3.95 3.97 572336
2022-08-19 3.95 4.00 3.90 3.95 1349265
2022-08-22 3.88 3.91 3.69 3.76 1708609
2022-08-23 3.76 3.81 3.62 3.64 956135
2022-08-24 3.66 3.77 3.61 3.66 1047483
2022-08-25 3.70 3.79 3.67 3.77 778682
2022-08-26 3.79 3.80 3.60 3.60 839544
2022-08-29 3.55 3.69 3.55 3.56 1364118
2022-08-30 3.60 3.64 3.56 3.59 783194
2022-08-31 3.60 3.68 3.57 3.62 847396
2022-09-01 3.60 3.66 3.52 3.60 1471776
2022-09-02 3.62 3.67 3.52 3.54 654987
2022-09-06 3.60 3.62 3.45 3.51 1472589
2022-09-07 3.57 3.74 3.54 3.61 1669521
2022-09-08 3.58 3.65 3.53 3.65 864202
2022-09-09 3.67 3.75 3.66 3.74 757926
2022-09-12 3.75 3.81 3.73 3.77 638357
2022-09-13 3.68 3.74 3.59 3.69 1426270
2022-09-14 3.73 3.88 3.69 3.86 1809663
2022-09-15 3.82 3.94 3.79 3.83 1000286
2022-09-16 3.78 3.80 3.69 3.59 1761094
2022-09-19 3.59 3.73 3.59 3.69 1286463
2022-09-20 3.65 3.68 3.60 3.63 670543
2022-09-21 3.65 3.79 3.64 3.69 1185999
2022-09-22 3.65 3.69 3.46 3.49 1216149
2022-09-23 3.45 3.48 3.31 3.40 1404218
2022-09-26 3.38 3.48 3.14 3.14 1815666
2022-09-27 3.16 3.20 3.02 3.08 1405471
2022-09-28 3.08 3.08 2.98 3.05 2183937
2022-09-29 3.02 3.02 2.84 2.87 1848977
2022-09-30 2.89 3.07 2.88 2.93 1330662
2022-10-03 2.96 3.09 2.88 3.08 853267
2022-10-04 3.12 3.26 3.12 3.25 1323601
2022-10-05 3.18 3.25 3.11 3.25 546388
2022-10-06 3.26 3.36 3.20 3.22 703313
2022-10-07 3.23 3.28 3.15 3.26 1215243
2022-10-10 3.28 3.29 3.14 3.18 484779
2022-10-11 3.17 3.20 3.05 3.18 1159704
2022-10-12 3.19 3.38 3.10 3.34 1141337
2022-10-13 3.24 3.28 3.16 3.28 974878
2022-10-14 3.29 3.30 3.11 3.12 861018
2022-10-17 3.15 3.18 3.11 3.14 602411
2022-10-18 3.19 3.25 3.07 3.12 898872
2022-10-19 3.09 3.18 3.04 3.06 744496
2022-10-20 3.05 3.06 2.90 2.92 1261232
2022-10-21 2.92 3.10 2.85 3.08 1440052
2022-10-24 3.09 3.09 2.92 2.97 894732
2022-10-25 2.99 3.15 2.98 3.06 1056896
2022-10-26 3.09 3.18 3.03 3.03 799384
2022-10-27 3.06 3.13 3.02 3.02 558185
2022-10-28 3.02 3.20 3.00 3.16 1361732
2022-10-31 3.16 3.31 3.16 3.28 1023779
2022-11-01 3.32 3.32 3.23 3.24 363659
2022-11-02 3.21 3.31 3.17 3.20 812232
2022-11-03 3.15 3.17 3.05 3.09 1171233
2022-11-04 3.29 3.73 3.28 3.71 3538387
2022-11-07 3.72 4.03 3.72 3.96 2282660
2022-11-08 4.03 4.11 3.74 3.94 2894055
2022-11-09 3.92 3.93 3.77 3.78 1068988
2022-11-10 3.94 4.17 3.94 4.16 2543743
2022-11-11 4.18 4.35 4.15 4.24 1980062
2022-11-14 4.16 4.22 4.07 4.13 1676302
2022-11-15 4.20 4.35 4.15 4.19 1428809
2022-11-16 4.14 4.14 3.97 4.06 834102
2022-11-17 3.95 4.09 3.93 4.07 474019
2022-11-18 4.10 4.20 4.01 4.09 1008621
2022-11-21 4.06 4.19 4.06 4.08 348108
2022-11-22 4.09 4.15 4.05 4.07 321146
2022-11-23 4.06 4.31 4.05 4.27 1261217
2022-11-25 4.24 4.34 4.20 4.24 672793
2022-11-28 4.18 4.26 4.09 4.12 638155
2022-11-29 4.11 4.32 4.08 4.29 703404
2022-11-30 4.26 4.51 4.20 4.45 2338063
2022-12-01 4.47 4.51 4.30 4.36 1353821
2022-12-02 4.29 4.51 4.25 4.47 1156047
2022-12-05 4.45 4.66 4.42 4.55 1249500
2022-12-06 4.52 4.75 4.40 4.73 2438170
2022-12-07 4.73 4.88 4.59 4.53 1453541
2022-12-08 4.54 4.71 4.54 4.61 954361
2022-12-09 4.60 4.82 4.53 4.64 1273102
2022-12-12 4.64 4.72 4.60 4.66 668643
2022-12-13 4.66 4.77 4.56 4.69 1763335
2022-12-14 4.67 4.68 4.45 4.50 970940
2022-12-15 4.36 4.42 4.23 4.26 1031053
2022-12-16 4.25 4.39 4.22 4.27 1319970
2022-12-19 4.24 4.24 4.06 4.07 758527
2022-12-20 4.03 4.14 3.77 3.78 2284119
2022-12-21 3.90 3.90 3.56 3.71 2353577
2022-12-22 3.65 3.77 3.52 3.76 1515608
2022-12-23 3.74 3.78 3.54 3.56 859567
2022-12-27 3.52 3.56 3.34 3.41 1119081
2022-12-28 3.42 3.47 3.30 3.33 1370179
2022-12-29 3.34 3.44 3.33 3.41 1123824
2022-12-30 3.36 3.40 3.23 3.31 1266379
2023-01-03 3.40 3.46 3.31 3.40 1008415
2023-01-04 3.41 3.64 3.41 3.59 1074150
2023-01-05 3.55 3.60 3.50 3.59 571293
2023-01-06 3.50 3.54 3.34 3.51 1031036
2023-01-09 3.54 3.70 3.54 3.66 871821
2023-01-10 3.69 3.76 3.61 3.76 1017842
2023-01-11 3.79 3.88 3.76 3.84 961676
2023-01-12 3.89 3.92 3.72 3.91 840208
2023-01-13 3.84 3.96 3.83 3.91 801726
2023-01-17 3.85 4.06 3.84 4.02 834432
2023-01-18 4.04 4.20 4.04 4.09 968328
2023-01-19 4.02 4.07 3.96 4.04 490090
2023-01-20 4.08 4.20 4.03 4.16 703042
2023-01-23 4.13 4.41 4.13 4.39 1449591
2023-01-24 4.41 4.42 4.16 4.36 999677
2023-01-25 4.34 4.48 4.31 4.43 813250
2023-01-26 4.45 4.53 4.40 4.47 729549
2023-01-27 4.47 4.57 4.45 4.55 752712
2023-01-30 4.48 4.53 4.46 4.52 702387
2023-01-31 4.52 4.66 4.52 4.58 915816
2023-02-01 4.55 4.70 4.46 4.69 704465
2023-02-02 4.65 4.92 4.64 4.91 1694915
2023-02-03 4.80 4.83 4.68 4.73 978805
2023-02-06 4.73 4.73 4.40 4.46 1152325
2023-02-07 4.44 4.47 4.33 4.45 838254
2023-02-08 4.43 4.48 4.31 4.32 867756
2023-02-09 4.36 4.43 4.17 4.17 918273
2023-02-10 4.16 4.17 4.06 4.15 717786
2023-02-13 4.15 4.30 4.11 4.29 527277
2023-02-14 4.22 4.35 4.15 4.32 846280
2023-02-15 4.27 4.48 4.25 4.46 684627
2023-02-16 4.43 4.46 4.35 4.36 818378
2023-02-17 4.35 4.38 4.30 4.37 515202
2023-02-21 4.30 4.32 4.15 4.19 761616
2023-02-22 4.19 4.29 4.13 4.21 592346
2023-02-23 4.26 4.28 4.18 4.25 494606
2023-02-24 4.16 4.21 4.08 4.19 570694
2023-02-27 4.28 4.32 4.22 4.29 850790
2023-02-28 4.31 4.40 4.22 4.26 1119007
2023-03-01 4.20 4.75 4.20 4.60 1790876
2023-03-02 4.69 5.03 4.65 4.80 2853813
2023-03-03 4.82 5.01 4.74 4.82 1367332
2023-03-06 4.86 5.00 4.64 4.76 1092529
2023-03-07 4.76 4.79 4.59 4.63 1105861
2023-03-08 4.67 4.72 4.60 4.61 584763
2023-03-09 4.63 4.67 4.56 4.59 802583
2023-03-10 4.55 4.55 4.29 4.40 1162567
2023-03-13 4.21 4.69 4.17 4.60 2007862
2023-03-14 4.70 4.79 4.56 4.62 1127522
2023-03-15 4.51 4.58 4.44 4.57 833473
2023-03-16 4.56 4.74 4.50 4.66 1158124
2023-03-17 4.64 4.66 4.43 4.62 2508441
2023-03-20 4.58 4.67 4.43 4.44 1666796
2023-03-21 4.52 4.73 4.52 4.68 1118339
2023-03-22 4.65 4.75 4.53 4.60 1044079
2023-03-23 4.63 4.85 4.63 4.75 1042358
2023-03-24 4.69 4.99 4.69 4.91 1320591
2023-03-27 4.99 5.01 4.74 4.82 925395
2023-03-28 4.78 4.87 4.75 4.85 743425
2023-03-29 4.88 4.91 4.73 4.85 1060170
2023-03-30 4.90 4.93 4.81 4.89 917683
2023-03-31 4.88 4.96 4.86 4.91 760100
2023-04-03 4.86 5.05 4.83 5.02 1647751
2023-04-04 5.05 5.08 4.85 5.02 1251661
2023-04-05 5.00 5.22 4.92 5.20 1555836
2023-04-06 5.20 5.37 5.17 5.18 1782883
2023-04-10 5.16 5.43 5.14 5.28 1485890
2023-04-11 5.34 5.47 5.17 5.20 1796905
2023-04-12 5.20 5.26 5.07 5.25 1116443
2023-04-13 5.26 5.32 5.08 5.11 752007
2023-04-14 5.14 5.21 5.11 5.18 636037
2023-04-17 5.20 5.37 5.16 5.34 1075387
2023-04-18 5.34 5.47 5.28 5.45 764471
2023-04-19 5.39 5.44 5.24 5.36 1032467
2023-04-20 5.33 5.42 5.30 5.35 732265
2023-04-21 5.34 5.39 5.23 5.31 950644
2023-04-24 5.31 5.54 5.27 5.52 1528388
2023-04-25 5.47 5.58 5.45 5.55 1112336
2023-04-26 5.53 5.84 5.52 5.80 1617155
2023-04-27 5.88 5.96 5.69 5.83 1748448
2023-04-28 5.87 6.35 5.86 6.00 2373547
2023-05-01 5.98 5.99 5.67 5.95 1826784
2023-05-02 5.92 5.93 5.70 5.82 1072488
2023-05-03 5.78 5.96 5.77 5.84 951266
2023-05-04 5.79 5.84 5.67 5.75 1161482
2023-05-05 5.82 5.90 5.76 5.83 1083955
2023-05-08 5.84 5.88 5.78 5.85 1126427
2023-05-09 5.82 5.88 5.71 5.83 1469986
2023-05-10 5.55 5.55 4.72 4.78 5108973
2023-05-11 4.78 5.00 4.77 4.85 1168361
2023-05-12 4.82 4.94 4.77 4.92 1168613
2023-05-15 4.94 5.22 4.90 5.17 1372438
2023-05-16 5.13 5.17 5.06 5.08 1105783
2023-05-17 5.13 5.14 5.02 5.09 825275
2023-05-18 5.05 5.13 4.97 5.13 1473311
2023-05-19 5.14 5.18 4.94 5.01 1091471
2023-05-22 4.96 4.97 4.86 4.95 1134926
2023-05-23 4.90 5.00 4.86 4.90 1095418
2023-05-24 4.85 4.90 4.78 4.89 982813
2023-05-25 4.97 4.98 4.81 4.88 1301448
2023-05-26 5.18 5.23 5.01 5.14 1760297
2023-05-30 5.18 5.36 5.15 5.21 1136302
2023-05-31 5.18 5.23 4.97 5.13 1311497
2023-06-01 5.13 5.29 5.10 5.20 1155048
2023-06-02 5.23 5.26 5.15 5.19 943999
2023-06-05 5.19 5.27 5.03 5.10 986416
2023-06-06 5.04 5.29 5.04 5.28 708650
2023-06-07 5.30 5.43 5.29 5.41 783351
2023-06-08 5.40 5.45 5.34 5.41 546871
2023-06-09 5.40 5.46 5.32 5.40 576454
2023-06-12 5.41 5.61 5.39 5.59 839954
2023-06-13 5.64 5.73 5.55 5.65 1337384
2023-06-14 5.68 5.74 5.54 5.59 1210291
2023-06-15 5.55 5.69 5.50 5.57 1158696
2023-06-16 5.59 5.75 5.52 5.62 1181112
2023-06-20 5.63 5.67 5.56 5.65 1230888
2023-06-21 5.65 5.74 5.52 5.72 1313872
2023-06-22 5.68 5.74 5.62 5.73 807085
2023-06-23 5.66 5.74 5.60 5.69 2012234
2023-06-26 5.67 5.70 5.36 5.41 912609
2023-06-27 5.43 5.52 5.36 5.51 669712
2023-06-28 5.51 5.82 5.51 5.82 1126332
2023-06-29 5.82 5.85 5.63 5.65 830240
2023-06-30 5.70 5.70 5.49 5.60 750970
2023-07-03 5.56 5.63 5.46 5.47 621580
2023-07-05 5.45 5.45 5.23 5.30 1282720
2023-07-06 5.21 5.22 5.00 5.13 1653188
2023-07-07 5.10 5.23 5.10 5.17 1641266
2023-07-10 5.14 5.61 5.13 5.59 1818393
2023-07-11 5.66 5.76 5.62 5.68 1000028
2023-07-12 5.74 6.02 5.73 5.97 1593886
2023-07-13 5.98 6.13 5.96 6.12 1396423
2023-07-14 6.10 6.14 5.98 6.02 989557
2023-07-17 6.01 6.03 5.85 5.96 872573
2023-07-18 5.93 6.13 5.93 5.99 916500
2023-07-19 5.98 6.34 5.98 6.32 1607947
2023-07-20 6.28 6.35 6.20 6.29 754450
2023-07-21 6.34 6.41 6.22 6.23 1019647
2023-07-24 6.21 6.39 6.20 6.35 794978
2023-07-25 6.31 6.55 6.31 6.42 995083
2023-07-26 6.41 6.51 6.39 6.49 653732
2023-07-27 6.48 6.64 6.37 6.40 995161
2023-07-28 6.47 6.59 6.40 6.58 760403
2023-07-31 6.62 6.70 6.50 6.56 1254266
2023-08-01 6.50 6.57 6.49 6.52 713179
2023-08-02 6.53 6.61 6.46 6.55 1188442
2023-08-03 6.49 6.63 6.41 6.43 915503
2023-08-04 6.49 6.85 6.48 6.74 1659041
2023-08-07 6.75 6.90 6.72 6.84 1448302
2023-08-08 6.55 6.66 6.10 6.31 2339138
2023-08-09 6.50 6.98 6.47 6.64 1630230
2023-08-10 6.65 6.69 6.17 6.21 1589536
2023-08-11 6.19 6.27 6.15 6.17 1251101
2023-08-14 6.17 6.19 6.05 6.06 889093
2023-08-15 6.02 6.03 5.88 5.99 1019642
2023-08-16 5.95 6.03 5.82 5.82 725194
2023-08-17 5.83 5.85 5.72 5.72 736738
2023-08-18 5.71 5.83 5.68 5.81 559398
2023-08-21 5.78 5.84 5.56 5.57 637553
2023-08-22 5.65 5.66 5.50 5.56 818646
2023-08-23 5.57 5.70 5.53 5.69 573350
2023-08-24 5.68 5.70 5.55 5.55 750047
2023-08-25 5.53 5.64 5.50 5.55 566624
2023-08-28 5.59 5.65 5.57 5.63 1049557
2023-08-29 5.61 5.73 5.59 5.71 839286
2023-08-30 5.72 5.87 5.70 5.86 974013
2023-08-31 5.87 5.99 5.84 5.96 1204563
2023-09-01 6.00 6.07 5.86 5.89 1034012
2023-09-05 5.84 5.88 5.58 5.60 966672
2023-09-06 5.60 5.66 5.40 5.45 889258
2023-09-07 5.42 5.45 5.38 5.41 901599
2023-09-08 5.41 5.45 5.25 5.28 806714
2023-09-11 5.32 5.49 5.30 5.41 1264285
2023-09-12 5.37 5.48 5.30 5.30 758310
2023-09-13 5.30 5.34 5.10 5.15 1105649
2023-09-14 5.20 5.42 5.17 5.42 1698617
2023-09-15 5.40 5.51 5.37 5.40 2347020
2023-09-18 5.44 5.44 5.32 5.27 852274
2023-09-19 5.30 5.32 5.14 5.16 715630
2023-09-20 5.17 5.25 5.09 5.09 678765
2023-09-21 5.01 5.16 4.96 4.96 1637274
2023-09-22 4.99 5.06 4.95 4.97 817084
2023-09-25 4.90 4.97 4.87 4.89 834652
2023-09-26 4.83 4.89 4.81 4.82 655374
2023-09-27 4.86 4.88 4.74 4.79 821010
2023-09-28 4.80 4.84 4.71 4.79 1026224
2023-09-29 4.85 4.99 4.84 4.85 896645
2023-10-02 4.80 4.87 4.72 4.84 1397195
2023-10-03 4.76 4.86 4.53 4.61 1504111
2023-10-04 4.59 4.70 4.49 4.67 1004725
2023-10-05 4.78 5.06 4.78 5.04 1993781
2023-10-06 5.03 5.08 4.83 4.93 1029479
2023-10-09 4.88 5.09 4.88 5.04 688237
2023-10-10 5.05 5.20 5.05 5.15 1003771
2023-10-11 5.20 5.30 5.10 5.17 785236
2023-10-12 5.17 5.30 5.10 5.18 1356495
2023-10-13 5.24 5.25 5.07 5.09 885937
2023-10-16 5.13 5.27 5.13 5.21 751567
2023-10-17 5.17 5.30 5.17 5.23 797552
2023-10-18 5.12 5.12 4.94 4.99 1622074
2023-10-19 4.95 5.01 4.88 4.94 695722
2023-10-20 4.91 5.00 4.88 4.96 1013605
2023-10-23 4.94 4.99 4.83 4.91 626441
2023-10-24 4.93 5.00 4.85 4.90 643141
2023-10-25 4.85 4.91 4.77 4.79 599512
2023-10-26 4.77 4.98 4.77 4.89 596425
2023-10-27 4.88 4.99 4.84 4.99 1288298
2023-10-30 4.99 5.05 4.85 4.87 728521
2023-10-31 4.87 4.95 4.82 4.85 665925
2023-11-01 4.88 4.98 4.81 4.94 934763
2023-11-02 5.01 5.22 5.01 5.17 1252163
2023-11-03 5.23 5.53 5.23 5.42 1609370
2023-11-06 5.41 5.43 5.09 5.09 819116
2023-11-07 5.05 5.13 5.01 5.08 1148289
2023-11-08 5.24 5.85 5.14 5.80 3210978
2023-11-09 5.75 5.79 5.23 5.30 2667458
2023-11-10 5.34 5.47 5.30 5.42 1086794
2023-11-13 5.37 5.51 5.35 5.43 2179939
2023-11-14 5.59 5.79 5.53 5.76 1611159
2023-11-15 5.68 5.81 5.64 5.71 1007754
2023-11-16 5.70 5.77 5.60 5.68 686854
2023-11-17 5.74 5.74 5.64 5.70 676761
2023-11-20 5.71 5.74 5.56 5.67 980424
2023-11-21 5.62 5.74 5.62 5.63 730459
2023-11-22 5.65 5.70 5.51 5.58 1747196
2023-11-24 5.58 5.60 5.52 5.54 472611
2023-11-27 5.50 5.58 5.48 5.56 1057266
2023-11-28 5.52 5.60 5.42 5.53 995564
2023-11-29 5.61 5.68 5.53 5.55 730283
2023-11-30 5.57 5.59 5.42 5.45 1202383
2023-12-01 5.46 5.74 5.43 5.74 1069897
2023-12-04 5.66 5.79 5.66 5.73 740984
2023-12-05 5.73 5.73 5.59 5.67 867806
2023-12-06 5.60 5.78 5.60 5.65 939696
2023-12-07 5.66 5.77 5.61 5.76 712894
2023-12-08 5.75 5.91 5.72 5.87 788941
2023-12-11 5.87 5.95 5.84 5.94 682876
2023-12-12 5.95 5.99 5.89 5.93 933816
2023-12-13 5.98 6.40 5.93 6.37 2119947
2023-12-14 6.46 6.98 6.46 6.91 3290789
2023-12-15 6.90 7.14 6.88 7.12 3265559
2023-12-18 7.11 7.26 6.93 7.11 2037963
2023-12-19 7.17 7.39 6.99 7.32 2488661
2023-12-20 7.31 7.43 7.09 7.10 2142981
2023-12-21 7.22 7.24 7.04 7.16 1436122
2023-12-22 7.20 7.22 7.08 7.12 1277383
2023-12-26 7.10 7.21 7.05 7.19 763759
2023-12-27 7.22 7.28 7.15 7.22 850346
2023-12-28 7.17 7.24 7.12 7.22 833544
2023-12-29 7.21 7.23 7.05 7.15 1399070
2024-01-02 7.04 7.18 6.84 7.02 2352431
2024-01-03 6.88 6.88 6.50 6.65 2057409
2024-01-04 6.65 6.71 6.55 6.56 1095750
2024-01-05 6.53 6.81 6.46 6.68 1075142
2024-01-08 6.70 6.83 6.68 6.72 966107
2024-01-09 6.63 6.79 6.63 6.68 1455052
2024-01-10 6.46 6.73 6.46 6.61 1482729
2024-01-11 6.64 6.64 6.39 6.56 1241018
2024-01-12 6.59 6.66 6.55 6.59 1105255
2024-01-16 6.50 6.52 6.20 6.25 2119590
2024-01-17 6.13 6.16 5.99 6.10 2711732
2024-01-18 6.17 6.23 6.05 6.20 814834
2024-01-19 6.20 6.35 6.13 6.35 872758
2024-01-22 6.37 6.59 6.36 6.53 1296044
2024-01-23 6.56 6.64 6.48 6.50 579720
2024-01-24 6.59 6.64 6.37 6.41 1106693
2024-01-25 6.51 6.62 6.40 6.51 859228
2024-01-26 6.57 6.63 6.55 6.56 811298
2024-01-29 6.55 6.72 6.51 6.71 627668
2024-01-30 6.68 6.87 6.64 6.82 1712914
2024-01-31 6.80 6.94 6.69 6.70 1336388
2024-02-01 6.72 7.08 6.72 7.06 1664684
2024-02-02 7.00 7.09 6.83 7.07 1171848
2024-02-05 6.94 6.94 6.74 6.75 1246669
2024-02-06 6.77 6.96 6.75 6.90 972394
2024-02-07 6.90 6.98 6.81 6.89 1015460
2024-02-08 6.92 6.94 6.83 6.88 952524
2024-02-09 6.91 7.12 6.85 7.06 1121287
2024-02-12 7.09 7.27 7.02 7.07 1636858
2024-02-13 6.77 6.81 6.62 6.73 1383597
2024-02-14 6.84 6.92 6.72 6.86 790594
2024-02-15 6.94 7.05 6.93 7.02 833872
2024-02-16 6.88 6.97 6.85 6.86 665240
2024-02-20 6.79 6.81 6.71 6.77 689418
2024-02-21 6.74 6.74 6.59 6.67 911444
2024-02-22 6.72 6.78 6.60 6.63 1338194
2024-02-23 6.69 6.78 6.63 6.69 1365892
2024-02-26 6.66 6.74 6.52 6.55 914678
2024-02-27 6.57 6.88 6.53 6.71 1775728
2024-02-28 6.26 6.43 5.82 6.37 3470937
2024-02-29 6.40 6.55 6.30 6.38 1343719
2024-03-01 6.46 6.68 6.34 6.57 1173031
2024-03-04 6.57 6.58 6.39 6.40 1198074
2024-03-05 6.34 6.43 6.25 6.36 1339819
2024-03-06 6.44 6.52 6.38 6.49 1207371
2024-03-07 6.56 6.63 6.46 6.58 819593
2024-03-08 6.61 6.75 6.61 6.66 1072701
2024-03-11 6.60 6.82 6.58 6.81 1770280
2024-03-12 6.83 6.88 6.67 6.77 911770
2024-03-13 6.77 6.98 6.73 6.91 1569375
2024-03-14 6.91 6.91 6.70 6.71 1800773
2024-03-15 6.67 6.79 6.67 6.74 2634024
2024-03-18 6.80 6.88 6.69 6.69 1113794
2024-03-19 6.65 6.77 6.51 6.75 1167828
2024-03-20 6.74 7.16 6.73 7.15 1570997
2024-03-21 7.18 7.55 7.15 7.49 2595886
2024-03-22 7.47 7.66 7.38 7.62 2157271
2024-03-25 7.60 7.75 7.43 7.43 1990802
2024-03-26 7.50 7.51 7.20 7.29 2003038
2024-03-27 7.36 7.42 7.16 7.21 1958582
2024-03-28 7.31 7.53 7.17 7.26 3898695
2024-04-01 7.27 7.27 6.55 6.56 4347970
2024-04-02 6.53 6.55 5.96 6.00 7162303
2024-04-03 6.01 6.16 5.86 6.10 6132987
2024-04-04 6.15 6.56 6.08 6.45 6325679
2024-04-05 6.38 6.58 6.32 6.45 2191461
2024-04-08 6.50 6.53 6.24 6.33 2113320
2024-04-09 6.41 6.78 6.26 6.76 3669115
2024-04-10 6.50 6.60 6.19 6.26 2790094
2024-04-11 6.32 6.50 6.27 6.38 2189283
2024-04-12 6.28 6.41 6.26 6.28 1121893
2024-04-15 6.29 6.31 5.98 6.07 2030385
2024-04-16 6.03 6.13 5.98 6.11 1028464
2024-04-17 6.15 6.18 6.03 6.10 1373235
2024-04-18 6.18 6.26 6.13 6.17 1055687
2024-04-19 6.14 6.23 6.10 6.15 1598871
2024-04-22 6.18 6.26 6.15 6.25 1419131
2024-04-23 6.23 6.44 6.23 6.41 1469706
2024-04-24 6.39 6.60 6.36 6.56 1781879
2024-04-25 6.40 6.47 6.22 6.39 2202703
2024-04-26 6.43 6.54 6.38 6.39 979096
2024-04-29 6.45 6.52 6.28 6.33 1259668
2024-04-30 6.27 6.38 6.26 6.30 971629
2024-05-01 6.30 6.55 6.30 6.39 1471346
2024-05-02 6.51 6.75 6.42 6.75 1347464
2024-05-03 6.86 6.95 6.69 6.80 2446192
2024-05-06 6.87 7.15 6.87 7.08 1818835
2024-05-07 7.08 7.27 7.03 7.13 1751947
2024-05-08 7.03 7.19 7.00 7.15 2047357
2024-05-09 7.28 7.62 7.19 7.51 2791691
2024-05-10 7.48 7.54 7.01 7.10 2009912
2024-05-13 7.15 7.25 6.84 6.95 2047935
2024-05-14 7.08 7.36 7.05 7.35 2152981
2024-05-15 7.41 7.61 7.38 7.38 2079098
2024-05-16 7.34 7.36 7.18 7.22 1354227
2024-05-17 7.19 7.26 7.07 7.15 1306611
2024-05-20 7.15 7.22 7.11 7.15 1513912
2024-05-21 7.12 7.21 7.09 7.18 1182514
2024-05-22 7.17 7.22 6.99 7.02 1335775
2024-05-23 7.08 7.08 6.92 6.95 1296777
2024-05-24 7.03 7.29 7.00 7.26 993410
2024-05-28 7.34 7.51 7.30 7.42 2003034
2024-05-29 7.29 7.31 7.09 7.15 1622976
2024-05-30 7.21 7.44 7.14 7.41 1802084
2024-05-31 7.47 7.51 7.35 7.37 1413582
2024-06-03 7.41 7.56 7.33 7.52 1331123
2024-06-04 7.47 7.64 7.46 7.56 1392427
2024-06-05 7.60 7.67 7.53 7.61 1107042
2024-06-06 7.57 7.62 7.46 7.50 650275
2024-06-07 7.35 7.46 7.33 7.35 1228776
2024-06-10 7.30 7.33 7.18 7.26 794823
2024-06-11 7.21 7.29 7.20 7.26 878965
2024-06-12 7.51 7.79 7.39 7.42 1376359
2024-06-13 7.46 7.47 7.23 7.36 807309
2024-06-14 7.25 7.40 7.24 7.30 691010
2024-06-17 7.29 7.41 7.23 7.38 545531
2024-06-18 7.37 7.37 7.25 7.16 1232272
2024-06-20 7.10 7.13 6.95 6.98 1179082
2024-06-21 6.93 7.05 6.85 6.97 1597877
2024-06-24 7.00 7.09 6.97 7.05 769870
2024-06-25 7.06 7.06 6.87 6.88 805957
2024-06-26 6.85 6.86 6.76 6.79 1390709
2024-06-27 6.78 6.86 6.75 6.83 723241
2024-06-28 6.84 6.95 6.83 6.93 1914161
2024-07-01 6.94 6.98 6.63 6.75 1113476
2024-07-02 6.75 6.84 6.66 6.81 993717
2024-07-03 6.86 6.95 6.75 6.91 1017333
2024-07-05 6.86 6.88 6.68 6.78 1536219
2024-07-08 6.86 6.87 6.62 6.62 1056197
2024-07-09 6.62 6.90 6.54 6.86 1180173
2024-07-10 6.89 7.10 6.85 7.09 1305860
2024-07-11 7.27 7.48 7.20 7.46 2229290
2024-07-12 7.49 7.76 7.47 7.66 1742883
2024-07-15 7.67 7.99 7.67 7.89 1628941
2024-07-16 7.97 8.24 7.90 8.19 2045127
2024-07-17 8.06 8.23 8.01 8.06 1287304
2024-07-18 8.05 8.34 7.95 8.03 1284528
2024-07-19 8.00 8.12 7.86 7.88 1001159
2024-07-22 7.92 7.92 7.75 7.78 874157
2024-07-23 7.76 7.88 7.71 7.81 1039337
2024-07-24 7.73 7.82 7.55 7.60 893037
2024-07-25 7.63 8.06 7.60 7.92 1214060
2024-07-26 8.05 8.18 7.99 8.09 1497711
2024-07-29 8.12 8.27 8.08 8.23 1415377
2024-07-30 8.27 8.36 8.14 8.33 1708721
2024-07-31 8.37 8.62 8.32 8.40 1437285
2024-08-01 8.36 8.49 8.08 8.15 1310597
2024-08-02 7.92 8.84 7.85 8.81 3573808
2024-08-05 8.60 8.85 8.30 8.74 4002663
2024-08-06 8.26 8.67 8.07 8.50 3038102
2024-08-07 8.60 8.92 8.06 8.17 2652183
2024-08-08 8.26 8.69 8.25 8.47 2490112
2024-08-09 8.49 8.56 8.39 8.41 1163628
2024-08-12 8.39 8.47 8.13 8.25 1511425
2024-08-13 8.38 8.83 8.32 8.82 1942628
2024-08-14 8.85 9.31 8.66 9.29 3161314
2024-08-15 9.34 9.35 8.85 8.94 2158955
2024-08-16 8.94 9.26 8.94 9.04 2000030
2024-08-19 9.01 9.18 8.88 9.13 1477010
2024-08-20 9.13 9.43 9.09 9.24 2005817
2024-08-21 9.30 9.50 9.24 9.47 2358754
2024-08-22 9.43 9.52 9.31 9.40 1997790
2024-08-23 9.50 9.74 9.39 9.52 2813430
2024-08-26 9.57 9.61 9.29 9.33 1959589
2024-08-27 9.30 9.39 9.20 9.35 1094837
2024-08-28 9.31 9.34 9.11 9.16 1416613
2024-08-29 9.20 9.29 8.99 9.11 1829456
2024-08-30 9.17 9.44 9.02 9.40 1318636
2024-09-03 9.38 9.45 9.16 9.16 1074934
2024-09-04 9.23 9.43 9.15 9.26 1489563
2024-09-05 9.20 9.24 8.88 8.94 1683377
2024-09-06 8.90 9.08 8.77 8.79 1050882
2024-09-09 8.80 8.94 8.77 8.82 1690740
2024-09-10 8.85 8.87 8.72 8.86 1090197
2024-09-11 8.77 8.99 8.66 8.95 1356191
2024-09-12 9.00 9.10 8.84 8.92 2177610
2024-09-13 8.99 9.17 8.96 9.14 2106859
2024-09-16 9.18 9.25 8.97 9.11 1234397
2024-09-17 9.14 9.17 8.93 8.94 1734688
2024-09-18 8.90 9.14 8.73 8.82 3715354
2024-09-19 8.97 8.97 8.46 8.51 2758660
2024-09-20 8.55 8.55 8.36 8.42 2537849
2024-09-23 8.60 8.72 8.51 8.63 3893818
2024-09-24 8.64 8.73 8.50 8.63 2120578
2024-09-25 8.57 8.59 8.34 8.40 2158441
2024-09-26 8.43 8.48 8.34 8.38 1227665
2024-09-27 8.45 8.46 8.33 8.39 1362045
2024-09-30 8.32 8.64 8.32 8.52 2538243
2024-10-01 8.56 8.56 8.29 8.33 1882930
2024-10-02 8.29 8.29 8.00 8.07 7673958
2024-10-03 8.00 8.03 7.81 7.86 5046810
2024-10-04 7.88 7.89 7.46 7.56 12227166
2024-10-07 7.50 7.52 7.29 7.36 3546656
2024-10-08 7.53 7.53 7.28 7.33 2632681
2024-10-09 7.38 7.52 7.30 7.33 2376916
2024-10-10 7.30 7.30 7.11 7.26 2069221
2024-10-11 7.22 7.38 7.17 7.38 2646861
2024-10-14 7.33 7.44 7.28 7.40 1853550
2024-10-15 7.43 7.60 7.36 7.50 2561746
2024-10-16 7.53 7.56 7.37 7.40 2920519
2024-10-17 7.40 7.43 7.29 7.36 2233726
2024-10-18 7.38 7.40 7.27 7.29 1349128
2024-10-21 7.25 7.27 6.88 6.88 3646369
2024-10-22 6.87 6.89 6.70 6.75 2801218
2024-10-23 6.68 6.71 6.57 6.59 1954789
2024-10-24 6.60 6.72 6.58 6.69 2078976
2024-10-25 6.73 6.76 6.56 6.63 3343925
2024-10-28 6.66 6.68 6.52 6.63 2634740
2024-10-29 6.52 6.56 6.33 6.54 2919262
2024-10-30 6.53 6.72 6.52 6.61 3892946
2024-10-31 6.59 6.63 6.42 6.44 3292384
2024-11-01 6.50 6.53 6.28 6.29 3344501
2024-11-04 6.30 6.52 6.30 6.38 3296378
2024-11-05 6.33 6.61 6.31 6.56 3011665
2024-11-06 6.70 6.70 6.26 6.63 5804515
2024-11-07 6.43 6.58 6.11 6.16 6311990
2024-11-08 6.14 6.25 6.03 6.23 3625010
2024-11-11 6.20 6.26 6.08 6.19 3301753
2024-11-12 6.11 6.19 5.99 6.02 3170166
2024-11-13 6.04 6.07 5.85 5.90 4015203
2024-11-14 5.90 5.96 5.70 5.74 3121647
2024-11-15 5.78 5.93 5.75 5.83 3067496
2024-11-18 5.80 5.93 5.67 5.91 3700504
2024-11-19 5.89 6.25 5.85 6.24 3428168
2024-11-20 6.16 6.20 5.83 6.07 4679968
2024-11-21 6.08 6.21 6.00 6.02 1889371
2024-11-22 6.01 6.21 5.99 6.15 2084355
2024-11-25 6.31 6.64 6.27 6.42 4325983
2024-11-26 6.31 6.43 6.13 6.41 3471078
2024-11-27 6.51 6.65 6.49 6.56 2985658
2024-11-29 6.64 6.64 6.48 6.51 1909490
2024-12-02 6.50 6.61 6.36 6.56 2637050
2024-12-03 6.55 6.62 6.47 6.54 2501074
2024-12-04 6.50 6.53 6.27 6.34 2342353
2024-12-05 6.35 6.43 6.22 6.27 2365562
2024-12-06 6.34 6.52 6.33 6.47 2634191
2024-12-09 6.46 6.47 6.09 6.28 2718849
2024-12-10 6.23 6.37 6.12 6.13 2127479
2024-12-11 6.19 6.33 6.13 6.32 2499479
2024-12-12 6.30 6.48 6.25 6.25 2784783
2024-12-13 6.26 6.28 5.95 6.02 4346730
2024-12-16 6.02 6.16 5.95 5.97 2930748
2024-12-17 5.94 6.13 5.93 5.96 3093050
2024-12-18 6.01 6.12 5.71 5.64 4750838
2024-12-19 5.68 5.74 5.44 5.65 4467134
2024-12-20 5.61 6.05 5.61 5.88 4883438
2024-12-23 5.87 5.94 5.73 5.74 2598453
2024-12-24 5.73 5.77 5.64 5.76 1232389
2024-12-26 5.71 5.85 5.63 5.84 1880032
2024-12-27 5.80 5.83 5.70 5.78 2291601
2024-12-30 5.77 5.82 5.59 5.74 2376524
2024-12-31 5.81 5.95 5.76 5.87 3639253
2025-01-02 5.90 5.92 5.48 5.64 4518963
2025-01-03 5.62 5.85 5.53 5.77 4517567
2025-01-06 5.77 5.85 5.64 5.70 8806870
2025-01-07 5.73 5.87 5.49 5.57 4426024
2025-01-08 5.52 5.76 5.46 5.68 5451387
2025-01-10 5.57 5.57 5.32 5.46 5140514
2025-01-13 5.38 5.43 5.31 5.43 3435487
2025-01-14 5.51 5.85 5.44 5.81 5408442
2025-01-15 5.91 6.12 5.84 6.08 4708837
2025-01-16 6.06 6.26 6.01 6.18 3600817
2025-01-17 6.27 6.28 6.08 6.14 3634250
2025-01-21 6.19 6.26 6.12 6.22 3357009
2025-01-22 6.18 6.21 6.12 6.16 1804239
2025-01-23 6.12 6.17 6.01 6.17 2529766
2025-01-24 6.16 6.19 6.09 6.15 1762352
2025-01-27 6.07 6.41 6.04 6.37 3465090
2025-01-28 6.35 6.35 6.17 6.28 2222519
2025-01-29 6.28 6.33 6.09 6.15 2032076
2025-01-30 6.21 6.37 6.21 6.35 2692174
2025-01-31 6.32 6.38 6.03 6.03 2020784
2025-02-03 5.87 5.99 5.80 5.88 1688624
2025-02-04 5.82 5.98 5.76 5.97 1229397
2025-02-05 6.02 6.09 5.96 6.02 2422238
2025-02-06 6.09 6.30 6.03 6.29 3483018
2025-02-07 6.27 6.31 6.12 6.27 5229411
2025-02-10 6.32 6.36 6.24 6.27 1791157
2025-02-11 6.24 6.33 6.17 6.27 3561919
2025-02-12 6.15 6.18 5.99 6.14 1967225
2025-02-13 6.21 6.43 6.20 6.32 3207256
2025-02-14 6.38 6.48 6.35 6.39 1824872
2025-02-18 6.39 6.54 6.34 6.51 1755654
2025-02-19 6.47 6.58 6.45 6.56 1758047
2025-02-20 6.57 6.72 6.53 6.63 2559932
2025-02-21 6.63 6.70 6.40 6.45 3144173
2025-02-24 6.45 6.53 6.30 6.44 2800790
2025-02-25 6.50 6.63 6.46 6.58 3515334
2025-02-26 5.92 6.22 5.81 6.20 7422848
2025-02-27 6.14 6.25 6.00 6.08 4523598
2025-02-28 6.13 6.34 6.06 6.28 5197382
2025-03-03 6.44 6.63 6.37 6.57 5544265
2025-03-04 6.48 6.61 6.29 6.41 3283930
2025-03-05 6.47 6.53 6.22 6.44 3531759
2025-03-06 6.39 6.48 6.22 6.23 3211247
2025-03-07 6.23 6.63 6.23 6.39 5748520
2025-03-10 6.29 6.33 5.93 6.00 4210492
2025-03-11 5.96 6.10 5.89 5.96 4428374

Explore More About UWMC

Coins representing dividend payouts and trends

UWMC Dividend History

Discover UWM Holdings Corp's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

UWMC Stock Split History

Discover UWM Holdings Corp's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

UWMC Historical Prices

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