YOU Historical Prices

Summary

Key Stock Metrics

16.05

(May 8, 2024)

52-Week Low

38.88

(November 6, 2024)

52-Week High

65.70

(August 9, 2021)

All-Time High

25.16

(March 11, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-06-30 38.55 44.79 38.26 40.00 9014947
2021-07-01 42.70 53.97 42.03 47.92 5064024
2021-07-02 48.00 48.95 43.38 48.00 1257448
2021-07-06 48.48 49.49 43.60 44.69 1465595
2021-07-07 45.10 45.50 40.11 41.01 2346642
2021-07-08 39.96 44.20 38.84 42.32 1159012
2021-07-09 43.03 44.71 41.80 42.20 442656
2021-07-12 42.37 46.68 42.23 44.85 738506
2021-07-13 44.27 44.33 41.15 41.25 722395
2021-07-14 41.44 42.41 39.59 40.25 707647
2021-07-15 39.64 41.15 39.60 40.00 246407
2021-07-16 40.30 43.00 39.50 42.30 557254
2021-07-19 41.61 42.20 38.38 39.20 664577
2021-07-20 39.20 42.22 38.51 42.01 328548
2021-07-21 41.82 42.95 41.02 42.15 199290
2021-07-22 41.75 43.94 41.75 43.49 240201
2021-07-23 43.43 43.95 41.10 43.00 319614
2021-07-26 42.46 46.57 42.21 45.55 508554
2021-07-27 45.55 46.66 43.03 44.31 372881
2021-07-28 44.50 45.60 44.07 45.27 214457
2021-07-29 45.49 47.10 45.28 46.32 189441
2021-07-30 46.38 51.50 45.88 49.43 600612
2021-08-02 51.90 62.51 51.90 62.10 1662018
2021-08-03 59.80 60.00 50.77 52.14 2150888
2021-08-04 54.10 59.54 54.08 57.78 1302659
2021-08-05 57.58 57.91 52.28 54.20 762992
2021-08-06 54.78 60.87 53.00 58.68 720874
2021-08-09 59.25 65.70 58.10 59.10 890487
2021-08-10 59.84 60.75 56.12 57.97 430755
2021-08-11 57.98 58.25 54.34 58.05 427672
2021-08-12 57.56 57.81 52.59 52.71 514771
2021-08-13 52.75 56.38 52.02 52.46 481420
2021-08-16 51.90 52.45 45.46 49.86 851765
2021-08-17 49.69 49.85 44.67 46.87 613253
2021-08-18 47.50 51.44 46.76 48.15 478338
2021-08-19 47.97 48.69 46.24 47.15 341294
2021-08-20 46.93 48.40 46.65 47.74 310185
2021-08-23 48.17 49.67 47.84 48.04 381584
2021-08-24 48.59 53.68 48.30 51.21 668266
2021-08-25 51.66 54.27 51.33 51.88 443405
2021-08-26 52.13 52.90 49.29 49.53 279463
2021-08-27 49.70 49.70 47.65 48.23 434036
2021-08-30 48.68 48.85 46.14 48.69 639184
2021-08-31 48.80 48.82 45.35 46.47 510435
2021-09-01 46.26 48.08 44.88 47.90 520591
2021-09-02 47.14 47.85 46.40 47.26 260774
2021-09-03 47.29 48.39 45.95 47.86 395014
2021-09-07 47.76 49.65 47.25 48.93 475475
2021-09-08 48.67 48.87 44.30 46.32 751876
2021-09-09 46.35 46.89 44.62 45.41 427844
2021-09-10 45.84 45.95 43.24 43.56 346666
2021-09-13 43.48 45.89 41.99 44.80 579458
2021-09-14 44.11 44.40 42.31 42.65 373675
2021-09-15 42.54 44.64 42.15 44.35 638762
2021-09-16 44.01 44.99 42.78 43.12 404115
2021-09-17 43.00 44.46 41.57 41.91 1188780
2021-09-20 40.89 42.22 40.15 41.44 666389
2021-09-21 41.45 41.74 40.20 41.06 582201
2021-09-22 41.42 43.77 40.55 43.46 605252
2021-09-23 43.60 44.49 42.95 44.25 348766
2021-09-24 43.48 46.36 43.00 46.15 299636
2021-09-27 46.00 46.15 44.20 44.66 303232
2021-09-28 44.20 44.21 41.45 43.16 440947
2021-09-29 43.09 43.54 39.56 40.44 418314
2021-09-30 40.90 41.15 39.91 41.05 622872
2021-10-01 40.95 41.66 39.93 41.39 264769
2021-10-04 41.71 41.72 38.66 38.73 375716
2021-10-05 39.30 40.41 38.89 40.39 216775
2021-10-06 39.60 40.36 39.06 40.09 299154
2021-10-07 40.51 42.31 40.38 41.87 333960
2021-10-08 41.41 42.20 39.55 39.72 213116
2021-10-11 39.76 39.93 37.58 37.80 357127
2021-10-12 38.00 38.56 37.37 38.04 439578
2021-10-13 38.52 38.75 37.35 38.43 359102
2021-10-14 38.62 40.21 38.51 39.75 240363
2021-10-15 40.07 40.43 39.73 40.35 139226
2021-10-18 40.03 41.18 40.00 40.65 185014
2021-10-19 40.67 41.86 40.37 41.42 152879
2021-10-20 41.48 41.50 39.87 40.44 177445
2021-10-21 41.65 44.18 41.53 43.05 452674
2021-10-22 43.11 44.00 41.30 42.93 239562
2021-10-25 43.24 45.64 43.08 44.97 272476
2021-10-26 45.53 45.53 43.02 43.75 240251
2021-10-27 43.50 44.04 40.49 40.82 313872
2021-10-28 41.29 41.92 40.75 41.73 179281
2021-10-29 41.72 44.89 41.72 44.69 307639
2021-11-01 45.00 45.96 43.71 45.86 240525
2021-11-02 46.00 47.57 44.74 46.62 366184
2021-11-03 46.31 47.60 45.07 46.13 222369
2021-11-04 46.28 47.43 45.37 45.71 197663
2021-11-05 49.47 51.57 48.05 49.71 529378
2021-11-08 51.50 54.19 50.80 51.95 450957
2021-11-09 51.50 52.18 48.79 51.70 224643
2021-11-10 50.98 51.46 46.68 46.75 424715
2021-11-11 47.90 48.97 46.17 46.25 469049
2021-11-12 46.27 47.21 44.25 45.73 678707
2021-11-15 46.65 51.72 44.20 44.41 675801
2021-11-16 44.34 44.50 39.68 40.13 727561
2021-11-17 39.69 41.36 39.55 40.08 304182
2021-11-18 40.49 40.49 38.87 39.25 342487
2021-11-19 39.18 39.87 38.42 38.57 337301
2021-11-22 38.62 39.03 33.67 33.88 866179
2021-11-23 33.90 34.98 32.29 33.13 474501
2021-11-24 32.46 34.90 32.30 34.88 278741
2021-11-26 33.59 34.51 33.14 34.00 363770
2021-11-29 34.64 34.77 32.30 32.90 567441
2021-11-30 32.75 33.48 30.64 31.76 840683
2021-12-01 31.95 32.72 28.94 29.84 782193
2021-12-02 29.67 31.10 28.35 29.20 735726
2021-12-03 29.36 29.36 26.49 26.49 600344
2021-12-06 26.71 27.62 25.00 27.18 581303
2021-12-07 28.47 29.85 28.29 28.55 489887
2021-12-08 28.19 29.30 27.53 28.78 269029
2021-12-09 28.46 28.87 27.13 27.80 399766
2021-12-10 27.62 28.24 26.58 27.19 443961
2021-12-13 27.44 28.24 26.30 26.30 819381
2021-12-14 26.01 26.60 24.80 25.55 668141
2021-12-15 25.45 26.35 24.45 26.20 538805
2021-12-16 26.55 26.91 24.40 24.96 553723
2021-12-17 24.74 27.15 24.02 27.06 933497
2021-12-20 25.94 26.78 25.70 25.83 428826
2021-12-21 26.00 27.42 25.60 27.30 418616
2021-12-22 27.38 28.18 26.61 27.91 525105
2021-12-23 29.25 30.36 28.30 30.30 1121123
2021-12-27 30.69 32.25 30.28 30.37 895117
2021-12-28 32.10 33.30 30.35 30.48 1971188
2021-12-29 31.41 32.83 30.30 31.57 1465114
2021-12-30 31.39 35.08 31.38 33.33 2164954
2021-12-31 33.21 34.80 31.25 31.37 1618255
2022-01-03 31.52 32.32 30.27 31.85 1115869
2022-01-04 32.09 32.88 28.81 29.99 1250548
2022-01-05 29.65 30.24 26.81 26.91 1267826
2022-01-06 26.94 27.48 25.55 25.91 1197684
2022-01-07 25.75 26.98 25.13 26.18 747311
2022-01-10 25.47 25.85 24.20 25.77 727289
2022-01-11 25.87 27.18 25.71 26.35 465016
2022-01-12 26.80 27.20 25.31 26.12 430322
2022-01-13 26.46 26.96 25.93 26.09 732299
2022-01-14 25.68 26.47 23.95 24.42 982354
2022-01-18 23.80 24.32 22.28 22.70 948877
2022-01-19 22.84 23.59 22.27 23.00 599506
2022-01-20 23.07 23.93 22.80 23.06 1090811
2022-01-21 22.61 23.62 21.07 21.09 836977
2022-01-24 20.12 22.89 19.18 22.61 1483370
2022-01-25 21.90 22.31 20.25 20.64 1016530
2022-01-26 21.39 23.50 21.30 21.62 887815
2022-01-27 21.73 22.36 20.60 20.71 865711
2022-01-28 20.66 22.42 20.13 22.28 587539
2022-01-31 22.47 24.78 22.47 24.69 596984
2022-02-01 25.03 25.72 24.10 25.55 767249
2022-02-02 25.61 25.71 23.87 24.27 588834
2022-02-03 23.26 24.47 22.96 23.40 640514
2022-02-04 23.54 25.78 23.10 25.58 709238
2022-02-07 25.40 26.84 25.18 25.43 489716
2022-02-08 25.21 27.09 25.11 26.87 321032
2022-02-09 27.14 28.72 26.79 28.46 718648
2022-02-10 27.83 29.68 27.50 28.82 579037
2022-02-11 28.60 30.32 27.80 28.27 941681
2022-02-14 28.00 29.06 27.06 27.75 535501
2022-02-15 28.47 30.96 28.40 30.79 551143
2022-02-16 30.41 30.82 29.26 30.71 520446
2022-02-17 30.26 30.59 27.88 28.20 477807
2022-02-18 27.99 28.40 26.83 27.34 732301
2022-02-22 26.59 27.93 26.02 26.63 722040
2022-02-23 26.74 26.92 25.83 26.01 500029
2022-02-24 24.51 27.99 24.43 27.86 882889
2022-02-25 28.00 28.54 26.49 27.82 577599
2022-02-28 27.52 28.22 26.07 26.93 1231926
2022-03-01 26.79 27.43 25.09 25.87 1029366
2022-03-02 26.02 26.65 24.53 25.94 1005144
2022-03-03 26.02 26.05 23.85 25.41 1169172
2022-03-04 25.40 25.67 21.35 22.08 1565231
2022-03-07 22.00 22.99 21.17 21.35 1308029
2022-03-08 21.19 22.36 20.31 21.09 867519
2022-03-09 21.85 23.52 21.85 22.64 688896
2022-03-10 22.00 22.86 21.55 22.29 654320
2022-03-11 22.37 22.53 20.99 21.02 601242
2022-03-14 21.02 21.05 19.26 19.47 917495
2022-03-15 19.48 20.24 18.79 19.65 687095
2022-03-16 19.84 20.83 19.63 20.63 1958690
2022-03-17 20.29 22.11 20.01 21.40 2765483
2022-03-18 21.04 22.46 20.95 21.35 1653560
2022-03-21 20.91 22.06 20.06 20.26 1740429
2022-03-22 20.19 22.48 20.19 21.75 1764465
2022-03-23 23.00 27.50 22.79 25.41 4355199
2022-03-24 25.81 26.38 23.50 23.93 1497809
2022-03-25 24.00 24.00 22.74 23.01 1209143
2022-03-28 23.22 24.92 23.22 24.79 665056
2022-03-29 25.12 26.68 25.12 26.53 870957
2022-03-30 26.34 27.59 25.67 26.01 842428
2022-03-31 25.73 27.19 25.24 26.88 1143624
2022-04-01 26.92 28.15 26.51 27.50 995907
2022-04-04 27.58 29.22 27.44 28.80 843756
2022-04-05 28.80 29.14 27.21 27.95 1049486
2022-04-06 27.24 28.28 26.31 28.09 1440235
2022-04-07 27.99 28.56 27.55 28.00 770110
2022-04-08 27.87 28.49 26.84 26.93 691577
2022-04-11 26.26 28.28 26.12 27.59 598752
2022-04-12 28.02 28.67 27.15 27.37 428010
2022-04-13 27.65 30.21 27.43 30.10 940084
2022-04-14 30.05 30.05 28.29 28.43 1052925
2022-04-18 28.25 28.72 26.90 28.33 769050
2022-04-19 28.54 30.36 28.23 30.04 552383
2022-04-20 29.83 30.78 29.00 29.88 467581
2022-04-21 30.12 30.96 28.67 29.18 480224
2022-04-22 29.00 29.59 27.95 29.20 458895
2022-04-25 29.20 31.36 29.00 30.85 681672
2022-04-26 30.58 30.58 29.58 29.96 609852
2022-04-27 29.91 31.13 29.62 30.00 531427
2022-04-28 30.26 31.83 29.50 31.63 522611
2022-04-29 31.19 32.61 30.30 30.42 550832
2022-05-02 30.53 32.09 29.70 30.97 1344164
2022-05-03 31.10 32.19 29.80 30.37 569716
2022-05-04 30.59 31.46 28.47 31.22 1112296
2022-05-05 30.80 31.04 28.60 30.14 867720
2022-05-06 29.89 29.89 27.23 27.69 844818
2022-05-09 27.00 27.32 24.72 24.90 1069330
2022-05-10 25.68 26.76 22.89 24.72 758601
2022-05-11 24.59 25.73 23.98 25.17 1140367
2022-05-12 24.53 25.75 23.03 24.88 955741
2022-05-13 25.46 28.97 25.42 28.27 1313384
2022-05-16 28.50 33.93 28.50 31.85 2950699
2022-05-17 32.38 34.80 32.38 34.37 1807218
2022-05-18 33.06 33.22 28.78 29.49 1347685
2022-05-19 29.13 30.61 28.53 28.79 1583294
2022-05-20 29.03 30.18 27.83 28.81 833792
2022-05-23 29.13 29.33 26.44 28.39 1213953
2022-05-24 28.15 28.15 25.60 25.80 1233562
2022-05-25 25.51 26.66 24.70 26.01 1177391
2022-05-26 26.29 28.32 25.79 27.73 2412603
2022-05-27 28.40 29.19 27.33 28.51 1164977
2022-05-31 28.50 29.13 26.97 27.44 1159110
2022-06-01 27.74 28.58 26.08 26.10 1142360
2022-06-02 25.87 28.96 25.39 28.35 1182625
2022-06-03 28.07 28.63 27.00 27.63 748358
2022-06-06 28.73 29.58 27.90 29.13 2002692
2022-06-07 28.86 30.10 27.69 28.67 1300232
2022-06-08 28.20 28.99 27.19 28.00 638552
2022-06-09 27.62 27.62 24.71 25.37 1121069
2022-06-10 24.86 25.18 23.08 23.21 998985
2022-06-13 22.05 22.59 20.97 21.51 1186499
2022-06-14 21.33 21.80 20.64 21.02 1161158
2022-06-15 21.37 23.47 21.37 22.78 2355455
2022-06-16 21.55 22.64 20.70 21.11 1744853
2022-06-17 21.15 23.29 21.04 23.12 2848749
2022-06-21 23.24 25.05 22.54 22.79 2335417
2022-06-22 22.40 23.01 21.72 21.99 1604403
2022-06-23 21.97 22.69 21.26 21.52 1423663
2022-06-24 21.88 23.32 21.61 21.91 9271743
2022-06-27 22.04 22.38 21.07 21.76 895486
2022-06-28 21.78 22.27 21.24 21.64 941950
2022-06-29 21.43 21.50 20.05 20.15 807732
2022-06-30 19.79 20.22 18.94 20.00 839669
2022-07-01 19.73 20.80 19.64 20.50 721431
2022-07-05 20.11 21.57 19.33 21.45 795728
2022-07-06 21.65 22.81 21.06 22.04 1590446
2022-07-07 22.21 22.86 22.03 22.33 918488
2022-07-08 22.02 23.05 21.70 22.63 734658
2022-07-11 22.14 22.62 21.30 21.30 826385
2022-07-12 21.30 21.92 20.35 20.84 1236721
2022-07-13 20.01 20.69 19.77 20.06 918569
2022-07-14 19.66 20.06 19.28 19.67 618503
2022-07-15 20.23 20.93 19.78 20.93 628586
2022-07-18 21.49 22.20 21.32 22.09 943269
2022-07-19 22.50 23.81 22.09 23.76 852064
2022-07-20 23.88 24.64 23.27 23.72 769201
2022-07-21 23.34 24.19 23.34 24.11 413197
2022-07-22 24.25 24.40 23.07 23.48 589217
2022-07-25 23.59 23.86 22.54 23.32 386614
2022-07-26 23.42 23.42 22.50 22.65 340688
2022-07-27 22.94 24.13 22.78 24.02 584237
2022-07-28 24.09 24.91 23.38 24.88 594956
2022-07-29 24.73 25.49 24.32 25.32 582986
2022-08-01 24.91 25.45 24.13 24.88 482870
2022-08-02 24.51 25.60 24.50 25.39 465749
2022-08-03 25.64 27.50 25.49 26.88 1077253
2022-08-04 26.68 27.53 26.25 27.16 483523
2022-08-05 26.75 28.00 26.38 27.95 635242
2022-08-08 28.17 28.69 27.81 27.99 799970
2022-08-09 27.64 27.73 26.42 26.95 695013
2022-08-10 27.88 29.07 27.56 28.84 585834
2022-08-11 28.94 29.20 28.07 28.67 614996
2022-08-12 28.83 29.14 28.27 29.03 949966
2022-08-15 30.69 30.75 26.66 28.50 2607778
2022-08-16 28.61 30.34 28.09 30.02 1573690
2022-08-17 29.67 30.04 29.21 29.58 1060557
2022-08-18 28.50 28.99 27.27 28.56 1619076
2022-08-19 28.03 28.03 26.87 27.55 1040882
2022-08-22 26.82 27.18 25.69 26.00 924889
2022-08-23 26.00 26.38 25.69 25.91 516834
2022-08-24 25.84 26.12 25.37 25.65 588336
2022-08-25 25.54 26.00 24.98 25.47 764187
2022-08-26 25.28 25.73 23.93 24.20 680438
2022-08-29 23.51 24.31 23.51 23.77 709432
2022-08-30 23.89 24.33 22.81 23.10 1188651
2022-08-31 23.44 23.66 22.73 22.94 1323955
2022-09-01 22.69 23.06 22.10 23.01 1070213
2022-09-02 23.73 23.78 23.02 23.22 972221
2022-09-06 23.35 24.66 23.06 23.86 1602706
2022-09-07 23.80 25.28 23.77 25.17 1214320
2022-09-08 24.71 25.77 24.42 24.98 889282
2022-09-09 25.35 26.31 25.34 26.10 1702002
2022-09-12 26.20 26.60 25.55 26.02 984355
2022-09-13 24.61 24.99 23.98 24.24 1400368
2022-09-14 24.30 24.97 23.73 24.89 1198899
2022-09-15 24.46 25.54 24.46 24.89 1107280
2022-09-16 24.40 24.40 22.84 23.26 5886828
2022-09-19 22.77 24.03 22.77 24.02 1366341
2022-09-20 23.79 25.13 23.56 24.06 1215210
2022-09-21 24.29 25.30 23.91 24.28 1064797
2022-09-22 24.32 24.44 23.13 23.84 1078999
2022-09-23 23.52 23.66 22.52 23.01 1048544
2022-09-26 22.90 24.16 22.43 22.47 589650
2022-09-27 23.07 23.49 22.61 23.15 510482
2022-09-28 23.30 24.57 23.02 24.50 513084
2022-09-29 24.10 24.14 23.32 23.83 408170
2022-09-30 23.79 24.21 22.78 22.86 737866
2022-10-03 23.17 23.86 22.48 23.67 856702
2022-10-04 24.43 25.22 24.21 25.11 577073
2022-10-05 24.42 26.05 24.36 25.97 523735
2022-10-06 25.96 26.74 25.96 26.47 428076
2022-10-07 25.84 25.87 24.65 24.82 571979
2022-10-10 24.93 25.13 23.89 24.36 395016
2022-10-11 24.06 24.75 22.83 24.48 938883
2022-10-12 24.63 25.23 23.84 25.16 734742
2022-10-13 24.25 25.64 23.65 25.04 780527
2022-10-14 25.73 26.00 23.79 23.96 435778
2022-10-17 24.77 25.97 24.77 25.77 554793
2022-10-18 26.56 26.81 24.90 25.49 642204
2022-10-19 25.09 25.26 24.32 24.40 552762
2022-10-20 24.45 25.33 24.35 24.97 907929
2022-10-21 25.02 25.56 24.27 25.51 633277
2022-10-24 25.64 25.64 23.63 24.40 924542
2022-10-25 24.68 26.43 24.68 26.19 1018605
2022-10-26 26.14 27.05 25.67 26.64 874352
2022-10-27 26.87 27.42 26.35 26.88 799479
2022-10-28 26.90 27.65 26.62 27.63 759355
2022-10-31 27.16 27.54 26.67 27.02 503795
2022-11-01 27.70 27.90 26.60 27.04 438680
2022-11-02 26.89 27.79 26.04 26.10 510023
2022-11-03 25.74 26.46 25.20 25.36 307943
2022-11-04 25.98 25.98 23.86 24.58 506675
2022-11-07 24.82 24.87 23.43 24.05 550846
2022-11-08 24.37 24.72 23.27 23.74 485247
2022-11-09 23.37 23.60 22.46 22.67 871199
2022-11-10 24.12 25.00 23.83 24.44 962733
2022-11-11 24.50 25.72 24.50 25.46 1228816
2022-11-14 27.81 30.07 25.80 29.69 5040902
2022-11-15 30.50 30.88 28.73 29.00 1791482
2022-11-16 28.55 30.00 28.07 29.97 1198435
2022-11-17 29.43 29.94 28.82 29.82 763832
2022-11-18 30.27 30.94 29.57 29.77 1514731
2022-11-21 29.64 30.41 29.42 30.01 1315883
2022-11-22 29.74 31.86 29.67 31.76 1392415
2022-11-23 31.76 33.14 31.68 31.48 1620916
2022-11-25 31.24 32.51 30.96 32.18 545329
2022-11-28 31.56 32.11 30.57 30.79 746973
2022-11-29 31.11 31.65 30.77 31.33 480188
2022-11-30 31.30 31.62 29.84 31.08 1219932
2022-12-01 30.72 32.42 30.51 32.01 1036022
2022-12-02 31.21 33.36 30.72 33.31 893243
2022-12-05 33.16 33.70 29.95 30.12 1895024
2022-12-06 30.12 30.37 28.68 29.53 901475
2022-12-07 29.11 29.43 27.87 28.54 949951
2022-12-08 28.70 29.31 28.21 28.60 784934
2022-12-09 28.45 29.43 28.36 29.17 675212
2022-12-12 29.02 30.21 28.69 29.68 717960
2022-12-13 30.97 31.20 29.36 30.00 869923
2022-12-14 29.84 30.61 29.35 29.75 753040
2022-12-15 29.22 29.87 28.68 29.55 693495
2022-12-16 29.27 30.60 29.27 29.76 1632379
2022-12-19 29.49 29.78 27.70 27.94 751074
2022-12-20 27.74 28.65 27.63 28.53 734910
2022-12-21 28.64 30.02 28.32 29.50 567813
2022-12-22 28.95 29.10 28.10 28.40 750658
2022-12-23 28.21 28.37 26.60 26.81 814008
2022-12-27 26.86 27.90 26.31 27.82 1330718
2022-12-28 27.77 27.98 26.79 26.80 776721
2022-12-29 27.09 27.73 26.80 27.47 587712
2022-12-30 26.92 27.49 26.68 27.43 638480
2023-01-03 27.72 28.25 27.21 27.86 758497
2023-01-04 28.20 28.88 27.68 27.93 511266
2023-01-05 27.62 27.76 27.10 27.49 713149
2023-01-06 27.86 27.91 26.70 27.42 833507
2023-01-09 27.86 28.65 27.56 27.72 808972
2023-01-10 27.19 27.89 26.76 27.29 588043
2023-01-11 27.40 28.06 26.60 28.02 1638955
2023-01-12 28.24 29.57 27.54 29.54 953840
2023-01-13 29.04 30.17 29.04 29.82 743316
2023-01-17 29.77 30.91 29.39 30.67 604795
2023-01-18 30.90 31.18 26.63 27.86 4569165
2023-01-19 27.51 27.87 26.32 26.46 1559591
2023-01-20 26.64 28.50 25.53 28.23 1946657
2023-01-23 28.42 28.99 27.90 28.81 737236
2023-01-24 28.58 29.29 27.80 28.76 994482
2023-01-25 28.35 29.50 28.20 29.23 932831
2023-01-26 29.50 30.18 29.03 30.18 1928629
2023-01-27 30.14 31.39 29.89 31.03 1225756
2023-01-30 30.62 31.49 30.52 30.97 577808
2023-01-31 31.02 31.51 30.72 31.39 657283
2023-02-01 31.54 32.95 31.04 32.67 1121962
2023-02-02 33.00 34.13 33.00 33.99 1525512
2023-02-03 33.15 35.00 32.61 34.07 1241260
2023-02-06 33.60 34.06 33.10 33.46 741786
2023-02-07 33.31 33.36 31.83 33.10 1443538
2023-02-08 33.06 33.06 31.01 31.08 937987
2023-02-09 31.53 31.95 30.22 30.33 1310563
2023-02-10 30.00 30.56 28.37 29.08 1787886
2023-02-13 29.12 29.82 28.64 29.02 933210
2023-02-14 28.54 29.90 28.25 29.65 934619
2023-02-15 29.60 30.74 29.35 30.52 1271622
2023-02-16 29.67 30.57 29.42 29.91 1234864
2023-02-17 29.82 29.90 28.93 29.34 1087871
2023-02-21 28.88 29.30 27.86 28.10 1187928
2023-02-22 28.20 28.98 27.89 28.17 1068341
2023-02-23 29.42 30.10 28.75 29.95 1405182
2023-02-24 29.47 30.74 29.11 30.53 1301461
2023-02-27 30.80 31.62 30.33 30.49 1653400
2023-02-28 30.46 31.11 30.18 30.74 1954986
2023-03-01 32.70 32.73 27.55 28.59 4519277
2023-03-02 28.76 29.07 27.66 28.83 2159972
2023-03-03 28.67 29.39 28.03 28.95 1330106
2023-03-06 29.06 29.55 28.55 29.32 1134323
2023-03-07 29.20 29.55 28.83 29.15 1034766
2023-03-08 29.12 29.23 28.35 28.54 975187
2023-03-09 28.53 28.80 27.22 27.32 905696
2023-03-10 27.32 27.56 25.86 26.05 1283907
2023-03-13 25.80 26.76 25.37 26.34 1348128
2023-03-14 27.13 27.56 25.94 26.42 1282778
2023-03-15 25.82 26.13 25.30 25.49 1172799
2023-03-16 25.22 25.89 24.91 25.32 1613274
2023-03-17 25.27 25.61 23.95 24.55 2011666
2023-03-20 24.56 24.61 23.40 23.51 1877025
2023-03-21 24.10 24.45 23.59 24.06 1606907
2023-03-22 24.01 24.19 22.69 22.81 2134483
2023-03-23 23.15 23.37 22.67 23.15 2584089
2023-03-24 22.94 23.62 22.84 23.49 971769
2023-03-27 23.96 25.29 23.74 25.29 2153358
2023-03-28 25.15 25.45 24.67 25.23 1089299
2023-03-29 25.60 25.83 25.05 25.63 805453
2023-03-30 26.03 26.34 25.67 25.76 784622
2023-03-31 26.00 26.51 25.81 26.17 923402
2023-04-03 26.01 26.31 25.49 25.73 633919
2023-04-04 25.81 25.91 24.69 24.95 606789
2023-04-05 24.69 24.82 23.90 24.07 900066
2023-04-06 24.11 24.11 23.50 23.69 1251343
2023-04-10 23.68 25.07 23.45 24.97 1106107
2023-04-11 24.86 25.47 24.86 25.18 725080
2023-04-12 27.29 27.93 24.80 25.12 1423984
2023-04-13 25.26 26.66 25.26 26.49 1493133
2023-04-14 26.49 26.95 26.02 26.38 949673
2023-04-17 26.21 26.81 26.03 26.66 701954
2023-04-18 26.90 26.91 26.11 26.24 860842
2023-04-19 25.90 26.12 25.45 25.95 596591
2023-04-20 25.52 26.18 25.20 25.22 1089799
2023-04-21 25.07 25.94 25.00 25.91 643863
2023-04-24 25.53 26.10 25.03 26.04 623048
2023-04-25 25.77 25.77 24.25 24.25 1214586
2023-04-26 24.49 25.01 24.16 24.28 620321
2023-04-27 24.49 25.04 24.13 24.76 560161
2023-04-28 24.62 24.83 24.01 24.19 1203338
2023-05-01 24.15 24.38 23.83 24.27 1014659
2023-05-02 24.11 24.11 23.41 23.42 1043958
2023-05-03 23.56 24.89 23.35 24.13 1304070
2023-05-04 24.02 24.50 23.75 24.23 811389
2023-05-05 24.67 25.47 24.47 25.03 1804092
2023-05-08 25.19 26.52 25.18 25.82 2080449
2023-05-09 24.98 25.29 23.05 23.87 3906705
2023-05-10 24.22 25.12 24.02 25.01 1438251
2023-05-11 24.90 25.49 24.58 25.44 978966
2023-05-12 25.65 25.83 24.68 25.01 1285865
2023-05-15 24.87 25.52 24.80 25.04 756637
2023-05-16 24.83 25.16 24.60 24.62 1007893
2023-05-17 24.73 26.11 24.61 26.08 1550872
2023-05-18 26.37 27.73 26.21 26.93 3114738
2023-05-19 26.97 26.97 24.77 25.23 1477070
2023-05-22 25.04 25.86 24.88 25.55 1032189
2023-05-23 25.28 26.13 25.24 25.35 812191
2023-05-24 25.00 25.56 24.71 25.46 958322
2023-05-25 25.78 25.99 25.10 25.14 1081865
2023-05-26 24.84 25.47 24.70 25.09 1015308
2023-05-30 25.13 25.20 24.36 24.65 771443
2023-05-31 24.50 25.10 24.41 24.71 2859508
2023-06-01 24.46 24.75 24.10 24.51 818180
2023-06-02 24.85 25.05 24.26 24.73 1406788
2023-06-05 24.38 24.82 24.21 24.49 1109023
2023-06-06 24.04 24.68 23.91 24.38 930049
2023-06-07 24.49 25.04 23.94 23.99 1340761
2023-06-08 23.96 24.32 23.72 23.83 961515
2023-06-09 23.90 24.29 23.46 23.47 816787
2023-06-12 23.60 24.86 23.49 24.60 1614732
2023-06-13 24.84 25.35 24.61 25.08 1713680
2023-06-14 25.00 25.08 24.48 24.80 1093057
2023-06-15 24.71 25.19 24.55 24.90 1086958
2023-06-16 25.22 25.22 24.01 24.20 1983651
2023-06-20 24.04 24.35 23.65 24.06 1044470
2023-06-21 23.89 23.89 23.16 23.54 1677051
2023-06-22 23.54 23.83 23.33 23.41 993684
2023-06-23 23.16 23.39 22.61 22.72 3892386
2023-06-26 22.64 23.07 22.53 22.61 901387
2023-06-27 22.88 23.28 22.65 22.96 1280059
2023-06-28 22.93 23.47 22.92 23.15 1559116
2023-06-29 23.20 24.08 23.06 23.38 1107547
2023-06-30 23.72 23.85 23.07 23.17 1471282
2023-07-03 23.09 23.27 22.94 23.09 926242
2023-07-05 23.00 23.03 22.50 22.69 885578
2023-07-06 22.39 22.58 21.94 22.33 1078717
2023-07-07 22.28 22.79 22.28 22.37 797340
2023-07-10 22.44 22.96 22.38 22.91 1480806
2023-07-11 23.14 25.10 23.01 25.05 1351523
2023-07-12 25.50 25.68 24.84 25.38 1117028
2023-07-13 25.70 26.07 25.33 25.52 1607130
2023-07-14 25.59 25.74 25.01 25.01 1070440
2023-07-17 24.93 25.09 24.36 24.53 1464023
2023-07-18 24.52 24.70 23.58 23.77 1201172
2023-07-19 24.11 24.40 23.30 23.54 1042466
2023-07-20 23.47 23.54 22.56 22.57 945763
2023-07-21 22.63 22.82 22.32 22.60 1033375
2023-07-24 22.98 23.48 22.87 23.08 1102101
2023-07-25 23.05 23.23 22.59 22.74 1665909
2023-07-26 22.73 23.06 22.66 22.89 751803
2023-07-27 23.20 23.95 22.99 23.50 1553003
2023-07-28 23.68 24.48 22.77 22.86 2064319
2023-07-31 22.79 23.75 22.77 23.71 1563045
2023-08-01 23.47 23.47 22.72 22.73 1641672
2023-08-02 27.19 27.75 23.95 24.00 6853883
2023-08-03 24.20 25.23 24.09 24.49 1591470
2023-08-04 24.68 24.68 23.20 23.40 1830671
2023-08-07 23.38 23.55 22.93 23.39 1334460
2023-08-08 23.00 23.48 22.88 23.47 1015206
2023-08-09 23.21 23.35 22.59 22.73 1041920
2023-08-10 23.18 23.36 22.76 22.97 1121963
2023-08-11 22.83 23.87 22.79 23.66 1162771
2023-08-14 23.46 23.96 23.37 23.81 964594
2023-08-15 23.63 23.80 23.19 23.24 589071
2023-08-16 23.12 23.36 22.65 22.67 966138
2023-08-17 22.92 22.96 22.25 22.32 902353
2023-08-18 22.09 22.86 21.99 22.79 898938
2023-08-21 22.66 22.91 21.80 21.99 1727703
2023-08-22 22.11 22.23 21.46 22.00 1457884
2023-08-23 22.01 22.21 21.88 22.06 1083693
2023-08-24 22.07 22.18 21.72 21.85 696130
2023-08-25 22.00 22.16 21.55 21.59 741687
2023-08-28 21.50 22.11 21.50 21.70 738931
2023-08-29 21.69 22.16 21.63 21.83 940062
2023-08-30 21.79 22.21 21.74 22.09 933849
2023-08-31 22.07 22.26 21.65 21.74 1128583
2023-09-01 21.96 22.13 21.60 21.76 871183
2023-09-05 21.55 21.71 21.38 21.66 687723
2023-09-06 21.50 21.71 20.93 20.95 908039
2023-09-07 20.67 21.13 20.52 21.06 933689
2023-09-08 21.06 21.46 20.95 21.23 735749
2023-09-11 21.35 21.48 20.96 21.17 796204
2023-09-12 21.01 21.37 21.01 21.22 809633
2023-09-13 21.12 21.27 20.87 21.10 2055666
2023-09-14 21.29 21.44 20.81 20.98 1386705
2023-09-15 20.98 21.10 20.86 21.02 1048773
2023-09-18 20.90 21.18 20.74 20.78 1657227
2023-09-19 20.74 20.81 20.18 20.45 976429
2023-09-20 20.55 20.70 19.85 19.87 692543
2023-09-21 19.35 19.57 18.56 18.75 1664655
2023-09-22 18.95 19.05 18.56 18.71 915503
2023-09-25 18.59 19.02 18.48 18.80 1492227
2023-09-26 18.63 19.00 18.37 18.43 870653
2023-09-27 18.53 18.68 17.92 18.14 1071262
2023-09-28 18.08 18.64 17.77 18.54 965749
2023-09-29 18.65 19.09 18.51 19.04 981771
2023-10-02 18.95 19.04 17.79 17.89 1211764
2023-10-03 17.72 18.17 17.05 17.35 1504533
2023-10-04 17.44 17.86 17.36 17.61 1084953
2023-10-05 17.47 17.56 16.77 17.17 908007
2023-10-06 16.79 17.47 15.28 16.97 4508530
2023-10-09 16.77 17.53 16.49 17.30 1367271
2023-10-10 17.35 17.81 17.20 17.68 917766
2023-10-11 17.62 17.70 17.21 17.49 1095637
2023-10-12 17.50 17.53 17.00 17.25 1326136
2023-10-13 17.20 17.24 16.61 16.69 1317781
2023-10-16 16.87 17.62 16.59 17.33 791960
2023-10-17 17.52 18.66 17.36 18.26 1048211
2023-10-18 18.15 18.27 17.79 17.86 721499
2023-10-19 17.92 18.14 17.54 17.58 793553
2023-10-20 17.48 17.48 16.69 16.81 920211
2023-10-23 16.71 17.57 16.55 17.30 729466
2023-10-24 17.51 18.02 17.51 17.72 756683
2023-10-25 17.36 17.51 16.41 16.52 1084659
2023-10-26 16.57 16.80 16.17 16.64 998571
2023-10-27 16.74 17.01 16.30 16.52 859281
2023-10-30 16.79 16.90 16.37 16.51 667227
2023-10-31 16.65 16.91 16.29 16.82 1096937
2023-11-01 16.75 17.16 16.28 17.00 1542415
2023-11-02 17.54 17.82 17.12 17.57 1674789
2023-11-03 17.89 18.48 17.87 18.08 1402042
2023-11-06 18.00 18.28 17.39 17.40 933923
2023-11-07 17.71 18.19 17.41 17.76 1405845
2023-11-08 20.92 21.00 19.28 19.35 4471215
2023-11-09 19.42 19.48 18.55 18.65 1707440
2023-11-10 18.62 19.77 18.60 19.50 1944696
2023-11-13 19.15 19.29 18.72 19.28 1538582
2023-11-14 20.00 20.44 19.70 19.57 1617147
2023-11-15 19.62 20.49 19.55 19.89 2270741
2023-11-16 19.75 19.85 18.94 19.73 1618757
2023-11-17 19.81 19.93 19.47 19.50 1007381
2023-11-20 19.53 19.85 19.40 19.84 1199687
2023-11-21 19.74 20.02 19.50 19.88 1068893
2023-11-22 20.08 20.27 19.72 19.87 795266
2023-11-24 19.83 20.28 19.69 20.26 402533
2023-11-27 19.97 20.32 19.93 20.07 859445
2023-11-28 20.04 20.43 19.84 20.31 728071
2023-11-29 20.55 21.52 20.55 21.45 1030314
2023-11-30 21.60 21.69 21.14 21.33 866965
2023-12-01 21.29 22.18 21.08 21.98 1160268
2023-12-04 21.86 22.33 21.86 22.11 1000912
2023-12-05 21.98 22.00 21.29 21.50 847153
2023-12-06 21.66 21.94 21.42 21.43 725544
2023-12-07 21.40 21.54 21.06 21.36 667685
2023-12-08 21.26 21.84 21.22 21.78 523043
2023-12-11 21.67 22.05 21.57 21.98 789313
2023-12-12 22.00 22.54 21.73 22.52 860612
2023-12-13 22.57 23.40 22.03 23.15 1235574
2023-12-14 23.50 24.21 23.13 23.37 978402
2023-12-15 23.54 23.62 22.39 22.42 1764532
2023-12-18 22.42 22.58 22.13 22.36 883547
2023-12-19 22.76 23.37 22.11 22.33 993141
2023-12-20 21.78 22.39 21.36 21.43 1394489
2023-12-21 21.72 21.75 21.23 21.64 1166612
2023-12-22 21.71 22.25 21.57 21.80 610172
2023-12-26 21.83 21.98 21.54 21.75 1239871
2023-12-27 21.76 21.76 21.20 21.47 844144
2023-12-28 21.31 21.49 21.03 21.05 854042
2023-12-29 20.99 21.14 20.42 20.65 1256078
2024-01-02 20.37 20.68 20.09 20.44 1686371
2024-01-03 20.13 20.85 20.00 20.25 1199684
2024-01-04 20.10 21.29 19.95 21.16 1092214
2024-01-05 20.96 22.08 20.93 21.57 1457075
2024-01-08 21.65 22.12 21.23 21.98 2105441
2024-01-09 21.57 22.28 21.57 22.22 742668
2024-01-10 22.21 22.29 21.67 22.08 697147
2024-01-11 22.10 22.24 21.70 22.19 624939
2024-01-12 22.31 22.57 21.62 21.64 528413
2024-01-16 21.59 21.66 21.01 21.18 644539
2024-01-17 20.94 21.01 20.14 20.39 720183
2024-01-18 20.58 20.76 20.18 20.22 977166
2024-01-19 20.28 20.37 19.58 19.93 892087
2024-01-22 20.12 20.72 19.57 19.76 1951563
2024-01-23 20.04 20.13 19.10 19.15 2027331
2024-01-24 19.44 20.04 19.25 19.63 3084598
2024-01-25 19.91 20.44 19.62 19.77 1066561
2024-01-26 19.90 20.16 19.80 19.86 701550
2024-01-29 19.85 20.40 19.71 20.39 812172
2024-01-30 20.29 20.38 19.72 19.75 1315717
2024-01-31 19.64 19.69 18.99 19.03 1465318
2024-02-01 19.10 19.77 18.74 19.73 1235218
2024-02-02 19.50 19.81 19.21 19.60 2272774
2024-02-05 19.40 19.54 19.01 19.33 1570974
2024-02-06 19.28 19.78 19.20 19.52 1322669
2024-02-07 19.59 19.63 19.14 19.15 965072
2024-02-08 19.15 19.56 18.89 19.30 1156181
2024-02-09 19.50 19.66 19.26 19.54 1353050
2024-02-12 19.57 19.98 19.54 19.93 993796
2024-02-13 19.23 19.52 19.01 19.31 1663218
2024-02-14 19.74 20.48 19.59 20.40 1766428
2024-02-15 20.69 20.84 20.17 20.35 1119406
2024-02-16 19.97 20.03 19.21 19.22 1460998
2024-02-20 19.06 19.20 18.10 18.13 2056367
2024-02-21 18.03 18.24 17.83 18.12 1875581
2024-02-22 18.37 18.49 18.04 18.01 912848
2024-02-23 18.07 18.49 18.00 18.11 1047240
2024-02-26 18.11 18.36 17.89 18.06 2239834
2024-02-27 18.20 18.79 18.11 18.42 2186812
2024-02-28 17.99 19.75 17.46 18.60 4159864
2024-02-29 18.75 19.43 18.20 19.25 3157954
2024-03-01 19.19 19.19 18.27 18.36 3333450
2024-03-04 18.44 19.00 18.17 18.92 2572026
2024-03-05 18.82 19.58 18.76 19.33 2135906
2024-03-06 19.52 20.01 19.30 19.89 1758033
2024-03-07 20.06 20.25 19.90 19.91 1291596
2024-03-08 20.11 20.61 20.06 20.40 1083602
2024-03-11 20.41 20.91 20.37 20.57 932063
2024-03-12 20.53 20.63 20.11 20.16 1036480
2024-03-13 20.06 20.49 19.83 19.86 1984624
2024-03-14 19.86 20.04 19.03 19.24 2008845
2024-03-15 19.03 19.49 18.88 19.29 2720603
2024-03-18 19.28 19.47 19.05 19.32 1077567
2024-03-19 19.17 19.35 18.94 19.05 1200743
2024-03-20 19.05 19.51 19.05 19.25 1116982
2024-03-21 19.33 19.48 18.81 18.88 1426941
2024-03-22 20.17 20.64 19.73 20.50 2858792
2024-03-25 20.83 21.63 20.83 21.25 2121384
2024-03-26 21.69 21.88 21.18 21.42 1752083
2024-03-27 21.61 21.83 21.08 20.83 1201344
2024-03-28 20.98 21.60 20.93 21.27 917882
2024-04-01 21.18 21.29 20.47 20.84 1140171
2024-04-02 20.43 20.43 19.33 19.47 1813714
2024-04-03 19.31 19.39 18.93 19.23 1373314
2024-04-04 19.44 19.86 19.12 19.27 1039477
2024-04-05 19.16 19.46 19.12 19.22 737569
2024-04-08 19.50 20.17 19.37 19.74 1916444
2024-04-09 19.70 20.28 19.70 20.16 1094876
2024-04-10 19.66 20.04 19.61 19.74 1231876
2024-04-11 19.80 19.99 19.51 19.79 804317
2024-04-12 19.67 19.77 19.37 19.37 968248
2024-04-15 19.35 19.49 18.52 18.61 1538934
2024-04-16 18.59 19.31 18.47 18.99 1194493
2024-04-17 19.03 19.21 18.79 18.81 1079078
2024-04-18 18.75 18.98 18.16 18.31 1564668
2024-04-19 18.25 18.57 17.77 17.78 1474028
2024-04-22 17.92 18.10 17.69 17.80 1823584
2024-04-23 17.83 18.19 17.71 17.85 1543226
2024-04-24 18.00 18.11 17.68 17.79 1621175
2024-04-25 17.56 17.62 17.20 17.20 1350585
2024-04-26 17.27 17.59 17.00 17.54 2165111
2024-04-29 17.67 17.94 17.29 17.60 2082600
2024-04-30 17.45 17.85 17.41 17.47 1339831
2024-05-01 17.40 17.86 17.23 17.54 970330
2024-05-02 17.71 17.90 17.48 17.85 1091037
2024-05-03 18.39 18.48 17.53 17.61 1706920
2024-05-06 17.85 18.07 17.69 17.88 1697411
2024-05-07 18.02 18.10 17.53 18.08 2976301
2024-05-08 18.99 19.00 16.05 17.18 6561153
2024-05-09 17.34 18.00 17.34 17.89 3101953
2024-05-10 17.90 17.95 16.95 16.96 2283931
2024-05-13 17.15 17.78 17.15 17.75 2688417
2024-05-14 17.98 18.54 17.63 17.80 1641840
2024-05-15 18.09 18.16 17.31 17.66 1569560
2024-05-16 17.66 17.88 17.25 17.43 1139236
2024-05-17 17.48 17.52 17.26 17.29 790953
2024-05-20 17.26 17.54 17.21 17.32 925091
2024-05-21 17.19 17.32 16.93 17.08 1787703
2024-05-22 17.04 17.45 17.04 17.10 1175751
2024-05-23 17.10 17.20 16.68 16.77 1255591
2024-05-24 16.74 16.88 16.48 16.55 1406590
2024-05-28 16.55 16.98 16.53 16.95 1348299
2024-05-29 16.75 17.22 16.74 17.15 1739664
2024-05-30 17.12 17.20 16.59 16.64 1859967
2024-05-31 16.67 16.99 16.65 16.89 2423956
2024-06-03 17.03 17.33 16.90 17.28 1529526
2024-06-04 17.21 17.31 17.01 17.12 874019
2024-06-05 17.18 17.52 17.01 17.32 1074689
2024-06-06 17.25 17.76 17.23 17.75 1006296
2024-06-07 17.55 18.45 17.53 18.20 1409636
2024-06-10 18.04 18.28 17.73 18.26 1096910
2024-06-11 18.15 18.38 17.90 17.96 1083293
2024-06-12 18.31 18.44 17.89 17.92 1068004
2024-06-13 17.90 17.98 17.58 17.91 1193337
2024-06-14 17.71 18.00 17.68 17.88 1241796
2024-06-17 17.87 18.33 17.77 18.32 918837
2024-06-18 18.29 18.64 18.21 18.54 983261
2024-06-20 18.72 19.01 18.52 18.79 985044
2024-06-21 18.75 18.89 18.44 18.75 1803507
2024-06-24 18.67 18.93 18.55 18.68 944834
2024-06-25 18.67 19.10 18.63 18.93 1006990
2024-06-26 18.83 19.07 18.75 18.87 1070872
2024-06-27 18.92 19.06 18.75 18.82 834292
2024-06-28 18.90 19.04 18.46 18.71 2106056
2024-07-01 18.70 18.91 18.43 18.66 844026
2024-07-02 18.68 19.25 18.49 19.18 781502
2024-07-03 19.24 19.42 18.86 18.94 359061
2024-07-05 18.92 19.47 18.78 19.45 901733
2024-07-08 19.40 19.40 18.58 18.85 1148750
2024-07-09 18.73 19.08 18.50 19.03 1125870
2024-07-10 19.09 19.40 19.00 19.27 784250
2024-07-11 19.50 19.80 19.19 19.38 919667
2024-07-12 19.51 19.63 19.16 19.41 760405
2024-07-15 19.64 19.98 19.39 19.89 844500
2024-07-16 20.00 20.69 19.94 20.63 1153839
2024-07-17 20.47 20.93 20.33 20.68 924003
2024-07-18 20.58 20.81 19.70 19.86 916320
2024-07-19 19.88 20.19 19.75 19.93 519243
2024-07-22 19.93 20.41 19.90 20.40 677479
2024-07-23 20.38 21.13 20.36 20.95 1333792
2024-07-24 20.82 21.19 20.68 20.81 899027
2024-07-25 20.99 21.47 20.76 21.20 1948784
2024-07-26 21.59 21.63 21.00 21.34 1204887
2024-07-29 21.29 21.40 20.61 20.75 1571608
2024-07-30 20.92 21.64 20.76 21.58 1208352
2024-07-31 21.51 21.82 21.12 21.35 1441910
2024-08-01 21.50 21.94 20.54 20.70 1250724
2024-08-02 20.00 20.11 19.25 19.31 1741926
2024-08-05 18.50 19.49 18.23 19.47 2861425
2024-08-06 22.01 25.15 21.93 24.18 6502907
2024-08-07 24.50 25.72 24.08 24.42 3845984
2024-08-08 24.95 25.63 24.48 25.54 2099429
2024-08-09 25.64 25.89 25.29 25.85 2451879
2024-08-12 25.85 26.21 25.30 26.15 1665714
2024-08-13 26.39 26.96 26.39 26.76 1987612
2024-08-14 26.84 27.34 26.43 27.29 1827291
2024-08-15 27.62 28.72 27.46 28.36 2683423
2024-08-16 28.00 28.57 27.64 28.27 2116467
2024-08-19 27.80 28.31 26.51 27.75 2392883
2024-08-20 27.70 28.20 27.24 28.03 1885858
2024-08-21 28.07 28.49 27.32 28.00 1308661
2024-08-22 28.03 28.86 27.81 28.04 1392236
2024-08-23 28.25 29.16 28.00 28.74 1285701
2024-08-26 28.93 29.34 28.55 28.86 2113016
2024-08-27 28.70 29.84 28.42 29.48 1535631
2024-08-28 29.13 29.50 28.75 28.78 1377161
2024-08-29 29.10 30.23 28.90 29.83 2154735
2024-08-30 29.67 30.58 29.27 30.39 2007432
2024-09-03 30.01 30.42 29.55 29.56 1490219
2024-09-04 29.50 30.11 29.33 29.81 1010055
2024-09-05 29.51 29.86 28.91 29.10 1440470
2024-09-06 29.23 29.45 28.13 28.55 1677063
2024-09-09 30.84 31.33 30.38 30.40 4233616
2024-09-10 30.53 31.01 30.16 30.29 2193201
2024-09-11 30.04 30.22 28.69 29.37 1702281
2024-09-12 29.36 30.00 29.29 29.48 1813769
2024-09-13 29.49 30.36 29.45 30.30 1594193
2024-09-16 30.40 31.52 30.40 31.16 2947863
2024-09-17 31.64 32.67 31.47 32.59 3229420
2024-09-18 32.70 33.85 32.29 32.47 2709293
2024-09-19 33.20 33.38 32.71 32.87 2305328
2024-09-20 32.91 33.15 32.13 32.85 17915722
2024-09-23 32.77 32.87 31.99 32.81 1925231
2024-09-24 32.75 33.31 32.59 32.96 1584827
2024-09-25 33.00 33.45 32.37 32.38 1451855
2024-09-26 32.78 32.85 31.95 32.13 1308079
2024-09-27 32.25 32.79 32.07 32.64 1198728
2024-09-30 32.70 33.35 32.65 33.14 1340091
2024-10-01 33.06 33.09 31.68 31.72 1728916
2024-10-02 31.50 31.75 30.17 30.55 1711721
2024-10-03 30.39 30.75 30.21 30.35 926565
2024-10-04 30.82 31.57 30.67 31.15 1305764
2024-10-07 31.15 31.29 30.55 30.88 1214063
2024-10-08 31.15 32.47 31.00 31.95 2990491
2024-10-09 31.83 33.55 31.54 33.35 2213963
2024-10-10 33.04 33.64 32.78 33.29 1117021
2024-10-11 33.35 34.21 33.25 34.18 1640823
2024-10-14 34.38 34.99 34.02 34.91 1897517
2024-10-15 35.00 35.68 34.20 35.49 2089801
2024-10-16 35.70 37.52 35.68 37.35 2380744
2024-10-17 37.67 37.90 37.10 37.33 1775680
2024-10-18 37.20 37.20 35.20 36.05 2085355
2024-10-21 36.25 36.60 35.65 36.56 1564315
2024-10-22 36.29 37.03 36.12 36.50 1499038
2024-10-23 36.28 36.42 35.08 35.27 1743663
2024-10-24 35.50 36.19 35.29 36.02 1217144
2024-10-25 36.50 37.00 35.38 35.48 1511377
2024-10-28 35.85 36.51 35.56 36.11 1184837
2024-10-29 36.27 37.01 36.03 37.00 1526262
2024-10-30 37.00 37.81 36.76 37.45 1727641
2024-10-31 37.59 38.04 36.72 36.78 2143000
2024-11-01 36.87 37.71 35.73 36.84 2312726
2024-11-04 36.60 36.67 34.43 34.77 2904688
2024-11-05 34.97 36.77 34.89 36.73 2171292
2024-11-06 38.35 38.88 38.02 38.45 2595591
2024-11-07 31.24 31.52 28.36 28.53 10239352
2024-11-08 28.17 28.26 27.25 27.77 4826419
2024-11-11 28.18 28.25 27.45 27.85 2834391
2024-11-12 28.00 28.75 27.38 27.53 2501871
2024-11-13 28.00 28.00 26.30 26.47 4521245
2024-11-14 26.45 27.21 26.42 26.91 2441294
2024-11-15 26.87 26.88 25.72 26.23 2755236
2024-11-18 26.00 26.10 25.44 25.74 2762634
2024-11-19 25.36 26.53 25.32 26.36 2078508
2024-11-20 26.47 26.82 26.00 26.79 1422693
2024-11-21 26.74 26.82 25.85 25.89 2091008
2024-11-22 26.16 26.48 25.82 26.18 2206690
2024-11-25 26.42 27.77 26.18 27.08 2182598
2024-11-26 27.01 27.38 26.55 26.72 1650089
2024-11-27 26.71 26.93 25.90 26.11 1814326
2024-11-29 26.12 26.29 25.84 25.88 851211
2024-12-02 25.97 26.01 25.30 25.76 1700911
2024-12-03 25.58 26.12 25.26 25.88 1641780
2024-12-04 26.04 27.47 25.88 27.36 1923801
2024-12-05 27.25 27.32 26.10 27.05 3514757
2024-12-06 27.46 27.76 26.88 27.07 2492959
2024-12-09 27.44 28.11 27.14 27.35 2376232
2024-12-10 27.35 28.10 27.25 27.79 1631769
2024-12-11 28.00 28.40 27.38 27.38 1678248
2024-12-12 27.35 27.44 26.50 26.98 1079927
2024-12-13 27.00 27.32 26.13 26.37 981865
2024-12-16 26.30 26.85 25.86 25.96 1945132
2024-12-17 26.03 27.22 25.91 26.67 2250109
2024-12-18 26.89 27.60 25.72 25.98 1827323
2024-12-19 26.25 26.70 25.55 25.61 1314640
2024-12-20 25.36 26.79 25.01 26.66 8541332
2024-12-23 26.76 26.95 25.95 26.86 1071044
2024-12-24 27.00 27.41 26.68 27.29 535030
2024-12-26 27.24 27.55 26.92 27.28 714073
2024-12-27 27.13 27.37 26.69 27.22 1593628
2024-12-30 26.87 27.27 26.34 27.07 830350
2024-12-31 27.33 27.60 26.55 26.64 1135339
2025-01-02 27.21 27.65 26.71 27.04 1327343
2025-01-03 27.11 27.59 27.00 27.27 1178636
2025-01-06 27.41 27.46 26.77 26.95 935295
2025-01-07 27.01 27.32 26.45 26.94 948420
2025-01-08 26.55 27.16 26.10 27.16 860910
2025-01-10 26.81 27.05 26.43 26.72 779724
2025-01-13 26.31 26.71 26.00 26.50 1709838
2025-01-14 26.61 26.84 25.40 26.48 1430031
2025-01-15 26.53 26.54 25.11 25.79 2548304
2025-01-16 25.71 26.26 25.53 26.01 1413821
2025-01-17 26.20 26.30 25.75 26.04 1136613
2025-01-21 26.32 26.32 24.63 25.00 3034603
2025-01-22 25.01 25.15 24.35 24.61 2560939
2025-01-23 24.61 24.61 23.57 24.07 3296735
2025-01-24 24.19 24.33 23.81 24.19 1527789
2025-01-27 23.75 24.50 23.73 24.05 1548345
2025-01-28 24.17 24.50 23.91 24.07 1392749
2025-01-29 23.93 23.97 23.05 23.37 2009065
2025-01-30 23.32 23.51 23.11 23.47 1106677
2025-01-31 23.70 23.87 23.28 23.67 1459887
2025-02-03 23.19 23.72 23.04 23.52 1014695
2025-02-04 23.81 23.81 23.36 23.47 1170039
2025-02-05 23.59 23.76 22.97 23.02 1397273
2025-02-06 23.13 23.23 22.77 23.11 1653115
2025-02-07 23.41 23.65 23.08 23.20 1396783
2025-02-10 23.24 23.62 22.96 23.00 1140091
2025-02-11 22.99 23.29 22.91 23.13 1289168
2025-02-12 22.78 24.52 22.77 24.19 2465776
2025-02-13 24.37 24.42 23.77 23.98 1358320
2025-02-14 23.90 23.95 22.54 22.54 1949438
2025-02-18 22.61 23.18 22.30 22.95 2697604
2025-02-19 22.63 23.13 22.00 22.12 1507769
2025-02-20 22.13 22.44 21.67 22.39 1953316
2025-02-21 23.00 24.31 22.70 23.55 4064389
2025-02-24 23.60 24.26 23.25 24.13 2510834
2025-02-25 24.04 24.48 22.85 23.77 4138497
2025-02-26 25.06 25.13 21.75 22.23 6242592
2025-02-27 22.23 23.24 21.94 22.55 3832619
2025-02-28 22.31 23.80 22.23 23.71 3477595
2025-03-03 23.83 24.58 23.65 23.77 3134231
2025-03-04 23.51 24.49 23.06 24.17 2658692
2025-03-05 24.21 25.28 24.21 25.00 4321836
2025-03-06 24.92 25.43 24.86 25.12 2880747
2025-03-07 25.01 25.91 24.95 25.25 3398732
2025-03-10 25.13 25.85 25.02 25.30 2445438
2025-03-11 25.50 25.75 24.73 25.16 3265667

Explore More About YOU

Coins representing dividend payouts and trends

YOU Dividend History

Discover Clear Secure 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

YOU Stock Split History

Discover Clear Secure 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

YOU Historical Prices

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