Arbor Realty Trust Inc NYSE:ABR Historical Prices

Below are the 1132 trading days of historical prices for ABR.

# Exchange Symbol Date Open High Low Close
1132 NYSE ABR Fri, Mar 1, 2024 12.94 12.97 12.63 12.92
1131 NYSE ABR Thu, Feb 29, 2024 13.35 13.43 13.21 12.97
1130 NYSE ABR Wed, Feb 28, 2024 13.17 13.28 13.03 13.16
1129 NYSE ABR Tue, Feb 27, 2024 13.15 13.41 13.02 13.24
1128 NYSE ABR Mon, Feb 26, 2024 13.00 13.15 12.82 12.97
1127 NYSE ABR Fri, Feb 23, 2024 12.85 13.16 12.67 13.01
1126 NYSE ABR Thu, Feb 22, 2024 13.07 13.09 12.73 12.84
1125 NYSE ABR Wed, Feb 21, 2024 13.30 13.42 13.01 13.08
1124 NYSE ABR Tue, Feb 20, 2024 13.82 13.95 13.22 13.41
1123 NYSE ABR Fri, Feb 16, 2024 13.50 14.20 13.03 13.99
1122 NYSE ABR Thu, Feb 15, 2024 12.70 13.42 12.70 13.12
1121 NYSE ABR Wed, Feb 14, 2024 12.27 12.81 12.15 12.74
1120 NYSE ABR Tue, Feb 13, 2024 12.34 12.42 12.04 12.21
1119 NYSE ABR Mon, Feb 12, 2024 12.35 12.89 12.34 12.67
1118 NYSE ABR Fri, Feb 9, 2024 12.19 12.43 12.11 12.33
1117 NYSE ABR Thu, Feb 8, 2024 12.23 12.37 11.92 12.12
1116 NYSE ABR Wed, Feb 7, 2024 12.58 12.59 12.00 12.25
1115 NYSE ABR Tue, Feb 6, 2024 12.75 13.01 12.52 12.56
1114 NYSE ABR Mon, Feb 5, 2024 12.67 12.81 12.25 12.74
1113 NYSE ABR Fri, Feb 2, 2024 13.38 13.53 12.73 12.85
1112 NYSE ABR Thu, Feb 1, 2024 13.40 13.55 12.92 13.50
1111 NYSE ABR Wed, Jan 31, 2024 14.00 14.05 13.27 13.30
1110 NYSE ABR Tue, Jan 30, 2024 14.16 14.33 14.11 14.20
1109 NYSE ABR Mon, Jan 29, 2024 13.80 14.29 13.73 14.25
1108 NYSE ABR Fri, Jan 26, 2024 13.75 14.01 13.71 13.77
1107 NYSE ABR Thu, Jan 25, 2024 13.62 13.73 13.47 13.62
1106 NYSE ABR Wed, Jan 24, 2024 14.11 14.18 13.46 13.56
1105 NYSE ABR Tue, Jan 23, 2024 14.19 14.22 13.89 13.91
1104 NYSE ABR Mon, Jan 22, 2024 14.74 14.89 13.85 14.10
1103 NYSE ABR Fri, Jan 19, 2024 14.44 14.65 14.05 14.64
1102 NYSE ABR Thu, Jan 18, 2024 14.19 14.44 14.02 14.32
1101 NYSE ABR Wed, Jan 17, 2024 14.07 14.34 13.89 14.09
1100 NYSE ABR Tue, Jan 16, 2024 14.57 14.60 14.18 14.30
1099 NYSE ABR Fri, Jan 12, 2024 15.19 15.32 14.60 14.71
1098 NYSE ABR Thu, Jan 11, 2024 15.05 15.17 14.67 15.00
1097 NYSE ABR Wed, Jan 10, 2024 14.82 15.16 14.76 15.14
1096 NYSE ABR Tue, Jan 9, 2024 14.43 14.88 14.41 14.79
1095 NYSE ABR Mon, Jan 8, 2024 14.51 14.70 14.31 14.68
1094 NYSE ABR Fri, Jan 5, 2024 14.71 14.91 14.36 14.56
1093 NYSE ABR Thu, Jan 4, 2024 14.67 14.92 14.55 14.81
1092 NYSE ABR Wed, Jan 3, 2024 14.80 14.98 14.49 14.69
1091 NYSE ABR Tue, Jan 2, 2024 15.00 15.32 14.80 15.03
1090 NYSE ABR Fri, Dec 29, 2023 15.76 15.76 15.06 15.18
1089 NYSE ABR Thu, Dec 28, 2023 15.96 16.13 15.69 15.81
1088 NYSE ABR Wed, Dec 27, 2023 16.20 16.35 16.01 16.09
1087 NYSE ABR Tue, Dec 26, 2023 15.84 16.30 15.70 16.17
1086 NYSE ABR Fri, Dec 22, 2023 15.95 16.31 15.59 15.76
1085 NYSE ABR Thu, Dec 21, 2023 15.67 16.07 15.48 16.03
1084 NYSE ABR Wed, Dec 20, 2023 15.90 16.16 15.48 15.49
1083 NYSE ABR Tue, Dec 19, 2023 15.53 16.23 15.51 16.10
1082 NYSE ABR Mon, Dec 18, 2023 15.46 15.76 15.26 15.36
1081 NYSE ABR Fri, Dec 15, 2023 15.82 15.88 15.24 15.38
1080 NYSE ABR Thu, Dec 14, 2023 15.25 16.05 15.24 15.70
1079 NYSE ABR Wed, Dec 13, 2023 14.17 14.98 13.86 14.88
1078 NYSE ABR Tue, Dec 12, 2023 14.04 14.42 13.98 14.19
1077 NYSE ABR Mon, Dec 11, 2023 13.80 14.39 13.77 14.10
1076 NYSE ABR Fri, Dec 8, 2023 13.54 13.77 13.47 13.65
1075 NYSE ABR Thu, Dec 7, 2023 13.17 13.66 13.11 13.64
1074 NYSE ABR Wed, Dec 6, 2023 13.80 14.05 13.07 13.15
1073 NYSE ABR Tue, Dec 5, 2023 13.67 13.95 13.52 13.67
1072 NYSE ABR Mon, Dec 4, 2023 13.42 13.86 13.40 13.86
1071 NYSE ABR Fri, Dec 1, 2023 12.44 13.48 12.36 13.44
1070 NYSE ABR Thu, Nov 30, 2023 12.34 12.60 12.25 12.48
1069 NYSE ABR Wed, Nov 29, 2023 12.13 12.47 12.03 12.09
1068 NYSE ABR Tue, Nov 28, 2023 12.12 12.13 11.77 12.06
1067 NYSE ABR Mon, Nov 27, 2023 12.20 12.35 12.00 12.03
1066 NYSE ABR Fri, Nov 24, 2023 12.21 12.27 12.11 12.14
1065 NYSE ABR Wed, Nov 22, 2023 12.27 12.35 12.13 12.17
1064 NYSE ABR Tue, Nov 21, 2023 12.36 12.54 12.19 12.19
1063 NYSE ABR Mon, Nov 20, 2023 12.40 12.56 12.25 12.40
1062 NYSE ABR Fri, Nov 17, 2023 12.34 12.66 12.24 12.50
1061 NYSE ABR Thu, Nov 16, 2023 13.14 13.31 12.05 12.24
1060 NYSE ABR Wed, Nov 15, 2023 13.73 13.85 13.43 13.41
1059 NYSE ABR Tue, Nov 14, 2023 13.47 13.80 13.30 13.70
1058 NYSE ABR Mon, Nov 13, 2023 13.05 13.12 12.94 12.98
1057 NYSE ABR Fri, Nov 10, 2023 12.98 13.13 12.79 13.06
1056 NYSE ABR Thu, Nov 9, 2023 13.26 13.38 12.72 12.86
1055 NYSE ABR Wed, Nov 8, 2023 12.66 13.14 12.57 13.10
1054 NYSE ABR Tue, Nov 7, 2023 12.48 12.70 12.37 12.62
1053 NYSE ABR Mon, Nov 6, 2023 12.95 13.06 12.37 12.43
1052 NYSE ABR Fri, Nov 3, 2023 13.62 14.11 12.86 12.89
1051 NYSE ABR Thu, Nov 2, 2023 12.79 13.33 12.66 13.32
1050 NYSE ABR Wed, Nov 1, 2023 12.65 12.68 12.14 12.40
1049 NYSE ABR Tue, Oct 31, 2023 12.50 12.82 12.23 12.61
1048 NYSE ABR Mon, Oct 30, 2023 12.74 12.76 12.19 12.45
1047 NYSE ABR Fri, Oct 27, 2023 13.32 13.79 12.21 12.60
1046 NYSE ABR Thu, Oct 26, 2023 13.08 13.25 12.73 12.81
1045 NYSE ABR Wed, Oct 25, 2023 13.60 13.77 13.01 13.01
1044 NYSE ABR Tue, Oct 24, 2023 13.63 13.94 13.63 13.75
1043 NYSE ABR Mon, Oct 23, 2023 13.92 14.03 13.59 13.63
1042 NYSE ABR Fri, Oct 20, 2023 13.97 14.26 13.85 14.00
1041 NYSE ABR Thu, Oct 19, 2023 14.21 14.39 13.94 13.94
1040 NYSE ABR Wed, Oct 18, 2023 14.42 14.45 14.17 14.30
1039 NYSE ABR Tue, Oct 17, 2023 14.48 14.76 14.47 14.58
1038 NYSE ABR Mon, Oct 16, 2023 14.42 14.71 14.32 14.60
1037 NYSE ABR Fri, Oct 13, 2023 14.41 14.46 13.97 14.23
1036 NYSE ABR Thu, Oct 12, 2023 14.64 14.73 14.13 14.31
1035 NYSE ABR Wed, Oct 11, 2023 14.59 14.81 14.56 14.63
1034 NYSE ABR Tue, Oct 10, 2023 14.28 14.53 14.07 14.47
1033 NYSE ABR Mon, Oct 9, 2023 13.58 14.22 13.57 14.19
1032 NYSE ABR Fri, Oct 6, 2023 13.65 14.00 13.54 13.68
1031 NYSE ABR Thu, Oct 5, 2023 13.45 13.97 13.31 13.87
1030 NYSE ABR Wed, Oct 4, 2023 13.76 13.82 13.29 13.55
1029 NYSE ABR Tue, Oct 3, 2023 14.26 14.39 13.67 13.85
1028 NYSE ABR Mon, Oct 2, 2023 15.13 15.15 14.36 14.41
1027 NYSE ABR Fri, Sep 29, 2023 15.34 15.44 15.15 15.18
1026 NYSE ABR Thu, Sep 28, 2023 14.82 15.28 14.78 15.23
1025 NYSE ABR Wed, Sep 27, 2023 14.82 15.05 14.78 14.84
1024 NYSE ABR Tue, Sep 26, 2023 14.67 15.00 14.65 14.73
1023 NYSE ABR Mon, Sep 25, 2023 14.80 14.89 14.72 14.79
1022 NYSE ABR Fri, Sep 22, 2023 15.01 15.07 14.85 14.89
1021 NYSE ABR Thu, Sep 21, 2023 15.35 15.40 14.87 14.87
1020 NYSE ABR Wed, Sep 20, 2023 15.82 15.89 15.47 15.48
1019 NYSE ABR Tue, Sep 19, 2023 15.77 15.89 15.59 15.77
1018 NYSE ABR Mon, Sep 18, 2023 16.03 16.04 15.74 15.76
1017 NYSE ABR Fri, Sep 15, 2023 15.87 16.06 15.73 16.03
1016 NYSE ABR Thu, Sep 14, 2023 15.85 15.93 15.75 15.87
1015 NYSE ABR Wed, Sep 13, 2023 15.65 15.81 15.53 15.65
1014 NYSE ABR Tue, Sep 12, 2023 15.90 16.01 15.73 15.74
1013 NYSE ABR Mon, Sep 11, 2023 16.00 16.07 15.84 15.99
1012 NYSE ABR Fri, Sep 8, 2023 15.79 16.01 15.71 15.91
1011 NYSE ABR Thu, Sep 7, 2023 15.85 15.93 15.77 15.81
1010 NYSE ABR Wed, Sep 6, 2023 15.95 16.14 15.81 15.85
1009 NYSE ABR Tue, Sep 5, 2023 16.00 16.16 15.92 15.96
1008 NYSE ABR Fri, Sep 1, 2023 16.13 16.28 16.04 16.16
1007 NYSE ABR Thu, Aug 31, 2023 16.12 16.21 15.91 15.96
1006 NYSE ABR Wed, Aug 30, 2023 15.95 16.10 15.90 15.97
1005 NYSE ABR Tue, Aug 29, 2023 15.80 16.19 15.71 16.01
1004 NYSE ABR Mon, Aug 28, 2023 15.60 15.94 15.59 15.80
1003 NYSE ABR Fri, Aug 25, 2023 15.49 15.69 15.23 15.55
1002 NYSE ABR Thu, Aug 24, 2023 15.29 15.72 15.28 15.44
1001 NYSE ABR Wed, Aug 23, 2023 15.15 15.37 15.09 15.34
1000 NYSE ABR Tue, Aug 22, 2023 15.41 15.48 15.02 15.05
999 NYSE ABR Mon, Aug 21, 2023 15.10 15.27 15.00 15.23
998 NYSE ABR Fri, Aug 18, 2023 14.85 15.14 14.70 15.05
997 NYSE ABR Thu, Aug 17, 2023 15.45 15.49 15.02 15.03
996 NYSE ABR Wed, Aug 16, 2023 15.70 15.89 15.45 15.47
995 NYSE ABR Tue, Aug 15, 2023 15.89 16.02 15.55 15.69
994 NYSE ABR Mon, Aug 14, 2023 16.12 16.22 15.77 16.08
993 NYSE ABR Fri, Aug 11, 2023 16.58 16.67 16.47 16.15
992 NYSE ABR Thu, Aug 10, 2023 16.67 16.77 16.36 16.59
991 NYSE ABR Wed, Aug 9, 2023 16.50 16.75 16.47 16.51
990 NYSE ABR Tue, Aug 8, 2023 16.51 16.64 16.32 16.51
989 NYSE ABR Mon, Aug 7, 2023 16.76 16.95 16.55 16.74
988 NYSE ABR Fri, Aug 4, 2023 16.55 16.79 16.53 16.71
987 NYSE ABR Thu, Aug 3, 2023 16.34 16.52 16.17 16.48
986 NYSE ABR Wed, Aug 2, 2023 16.10 16.49 16.03 16.27
985 NYSE ABR Tue, Aug 1, 2023 16.95 16.96 16.33 16.36
984 NYSE ABR Mon, Jul 31, 2023 17.16 17.35 16.58 16.91
983 NYSE ABR Fri, Jul 28, 2023 16.80 17.74 16.58 17.62
982 NYSE ABR Thu, Jul 27, 2023 16.60 16.72 16.14 16.15
981 NYSE ABR Wed, Jul 26, 2023 16.04 16.58 16.04 16.54
980 NYSE ABR Tue, Jul 25, 2023 16.32 16.43 16.02 16.04
979 NYSE ABR Mon, Jul 24, 2023 16.23 16.48 16.17 16.29
978 NYSE ABR Fri, Jul 21, 2023 16.73 16.83 16.35 16.54
977 NYSE ABR Thu, Jul 20, 2023 16.84 16.87 16.59 16.66
976 NYSE ABR Wed, Jul 19, 2023 16.55 16.89 16.54 16.84
975 NYSE ABR Tue, Jul 18, 2023 16.08 16.52 16.07 16.32
974 NYSE ABR Mon, Jul 17, 2023 15.78 16.10 15.70 16.08
973 NYSE ABR Fri, Jul 14, 2023 15.82 15.85 15.61 15.76
972 NYSE ABR Thu, Jul 13, 2023 15.85 15.95 15.72 15.90
971 NYSE ABR Wed, Jul 12, 2023 15.96 16.07 15.76 15.78
970 NYSE ABR Tue, Jul 11, 2023 15.35 15.69 15.32 15.69
969 NYSE ABR Mon, Jul 10, 2023 14.70 15.33 14.67 15.29
968 NYSE ABR Fri, Jul 7, 2023 14.59 14.85 14.56 14.68
967 NYSE ABR Thu, Jul 6, 2023 14.86 14.88 14.44 14.62
966 NYSE ABR Wed, Jul 5, 2023 15.00 15.09 14.87 15.05
965 NYSE ABR Mon, Jul 3, 2023 14.95 15.05 14.78 15.05
964 NYSE ABR Fri, Jun 30, 2023 14.70 14.90 14.61 14.82
963 NYSE ABR Thu, Jun 29, 2023 14.39 14.70 14.37 14.59
962 NYSE ABR Wed, Jun 28, 2023 14.30 14.41 14.20 14.39
961 NYSE ABR Tue, Jun 27, 2023 14.07 14.44 13.94 14.30
960 NYSE ABR Mon, Jun 26, 2023 13.60 14.18 13.36 13.94
959 NYSE ABR Fri, Jun 23, 2023 13.90 13.96 13.58 13.65
958 NYSE ABR Thu, Jun 22, 2023 14.34 14.61 13.95 14.08
957 NYSE ABR Wed, Jun 21, 2023 14.24 14.60 14.04 14.43
956 NYSE ABR Tue, Jun 20, 2023 13.70 13.80 13.31 13.44
955 NYSE ABR Fri, Jun 16, 2023 14.27 14.30 13.84 13.87
954 NYSE ABR Thu, Jun 15, 2023 13.99 14.28 13.98 14.19
953 NYSE ABR Wed, Jun 14, 2023 14.24 14.38 14.04 14.12
952 NYSE ABR Tue, Jun 13, 2023 14.12 14.32 14.08 14.18
951 NYSE ABR Mon, Jun 12, 2023 14.14 14.27 13.98 14.03
950 NYSE ABR Fri, Jun 9, 2023 14.08 14.17 13.92 14.09
949 NYSE ABR Thu, Jun 8, 2023 14.08 14.21 13.88 14.13
948 NYSE ABR Wed, Jun 7, 2023 13.98 14.22 13.90 14.19
947 NYSE ABR Tue, Jun 6, 2023 13.55 14.08 13.47 13.91
946 NYSE ABR Mon, Jun 5, 2023 13.50 13.69 13.40 13.44
945 NYSE ABR Fri, Jun 2, 2023 13.04 13.62 13.04 13.44
944 NYSE ABR Thu, Jun 1, 2023 12.63 12.88 12.55 12.85
943 NYSE ABR Wed, May 31, 2023 12.65 12.78 12.46 12.61
942 NYSE ABR Tue, May 30, 2023 12.67 12.75 12.48 12.68
941 NYSE ABR Fri, May 26, 2023 12.28 12.82 12.23 12.64
940 NYSE ABR Thu, May 25, 2023 12.22 12.29 11.92 12.24
939 NYSE ABR Wed, May 24, 2023 12.45 12.49 12.16 12.22
938 NYSE ABR Tue, May 23, 2023 12.50 12.92 12.48 12.55
937 NYSE ABR Mon, May 22, 2023 12.30 12.58 12.13 12.51
936 NYSE ABR Fri, May 19, 2023 12.85 12.87 12.18 12.30
935 NYSE ABR Thu, May 18, 2023 12.60 12.85 12.49 12.81
934 NYSE ABR Wed, May 17, 2023 12.62 12.96 12.57 12.45
933 NYSE ABR Tue, May 16, 2023 12.78 12.83 12.45 12.46
932 NYSE ABR Mon, May 15, 2023 12.53 12.86 12.50 12.78
931 NYSE ABR Fri, May 12, 2023 12.30 12.47 12.18 12.42
930 NYSE ABR Thu, May 11, 2023 12.21 12.25 11.97 12.18
929 NYSE ABR Wed, May 10, 2023 12.52 12.55 12.10 12.23
928 NYSE ABR Tue, May 9, 2023 12.20 12.42 11.99 12.31
927 NYSE ABR Mon, May 8, 2023 12.10 12.50 11.92 12.21
926 NYSE ABR Fri, May 5, 2023 11.51 11.88 11.06 11.75
925 NYSE ABR Thu, May 4, 2023 11.02 11.09 10.70 10.91
924 NYSE ABR Wed, May 3, 2023 11.30 11.52 11.02 11.02
923 NYSE ABR Tue, May 2, 2023 11.15 11.30 10.79 11.28
922 NYSE ABR Mon, May 1, 2023 11.33 11.38 11.05 11.21
921 NYSE ABR Fri, Apr 28, 2023 10.98 11.48 10.96 11.47
920 NYSE ABR Thu, Apr 27, 2023 10.58 11.06 10.57 11.02
919 NYSE ABR Wed, Apr 26, 2023 10.41 10.75 10.35 10.48
918 NYSE ABR Tue, Apr 25, 2023 10.43 10.51 10.29 10.42
917 NYSE ABR Mon, Apr 24, 2023 10.43 10.57 10.10 10.49
916 NYSE ABR Fri, Apr 21, 2023 10.89 10.92 10.51 10.69
915 NYSE ABR Thu, Apr 20, 2023 10.90 10.95 10.73 10.93
914 NYSE ABR Wed, Apr 19, 2023 10.37 11.19 10.37 11.05
913 NYSE ABR Tue, Apr 18, 2023 10.46 10.65 10.31 10.45
912 NYSE ABR Mon, Apr 17, 2023 10.34 10.55 10.19 10.52
911 NYSE ABR Fri, Apr 14, 2023 10.50 10.60 10.19 10.32
910 NYSE ABR Thu, Apr 13, 2023 10.56 10.61 10.25 10.42
909 NYSE ABR Wed, Apr 12, 2023 10.83 10.85 10.54 10.62
908 NYSE ABR Tue, Apr 11, 2023 10.67 10.84 10.61 10.75
907 NYSE ABR Mon, Apr 10, 2023 10.91 10.95 10.26 10.66
906 NYSE ABR Thu, Apr 6, 2023 11.27 11.31 10.90 10.95
905 NYSE ABR Wed, Apr 5, 2023 11.12 11.29 11.05 11.21
904 NYSE ABR Tue, Apr 4, 2023 11.51 11.54 11.19 11.25
903 NYSE ABR Mon, Apr 3, 2023 11.50 11.70 11.38 11.46
902 NYSE ABR Fri, Mar 31, 2023 11.15 11.49 11.06 11.49
901 NYSE ABR Thu, Mar 30, 2023 11.16 11.23 10.90 11.07
900 NYSE ABR Wed, Mar 29, 2023 11.09 11.11 10.93 11.04
899 NYSE ABR Tue, Mar 28, 2023 11.12 11.14 10.77 10.94
898 NYSE ABR Mon, Mar 27, 2023 11.37 11.45 11.14 11.18
897 NYSE ABR Fri, Mar 24, 2023 10.67 11.16 10.58 11.11
896 NYSE ABR Thu, Mar 23, 2023 11.22 11.39 10.80 10.84
895 NYSE ABR Wed, Mar 22, 2023 11.86 11.90 11.13 11.14
894 NYSE ABR Tue, Mar 21, 2023 11.97 12.21 11.84 11.91
893 NYSE ABR Mon, Mar 20, 2023 11.58 12.25 11.56 11.82
892 NYSE ABR Fri, Mar 17, 2023 11.79 11.79 11.07 11.19
891 NYSE ABR Thu, Mar 16, 2023 11.60 11.80 11.37 11.50
890 NYSE ABR Wed, Mar 15, 2023 11.51 11.61 11.08 11.53
889 NYSE ABR Tue, Mar 14, 2023 13.28 13.44 11.74 12.12
888 NYSE ABR Mon, Mar 13, 2023 12.85 13.23 12.31 12.99
887 NYSE ABR Fri, Mar 10, 2023 13.59 13.65 12.93 13.15
886 NYSE ABR Thu, Mar 9, 2023 14.82 14.83 14.09 13.71
885 NYSE ABR Wed, Mar 8, 2023 15.10 15.12 14.52 14.80
884 NYSE ABR Tue, Mar 7, 2023 15.25 15.33 14.94 15.04
883 NYSE ABR Mon, Mar 6, 2023 15.18 15.30 15.11 15.24
882 NYSE ABR Fri, Mar 3, 2023 15.00 15.19 14.97 15.07
881 NYSE ABR Thu, Mar 2, 2023 14.66 15.00 14.59 14.97
880 NYSE ABR Wed, Mar 1, 2023 15.07 15.10 14.79 14.99
879 NYSE ABR Tue, Feb 28, 2023 15.15 15.32 15.03 15.08
878 NYSE ABR Mon, Feb 27, 2023 15.42 15.51 15.03 15.13
877 NYSE ABR Fri, Feb 24, 2023 15.25 15.33 15.15 15.28
876 NYSE ABR Thu, Feb 23, 2023 15.43 15.45 15.16 15.36
875 NYSE ABR Wed, Feb 22, 2023 15.33 15.53 15.25 15.29
874 NYSE ABR Tue, Feb 21, 2023 15.45 15.55 15.20 15.30
873 NYSE ABR Fri, Feb 17, 2023 15.21 15.63 14.91 15.54
872 NYSE ABR Thu, Feb 16, 2023 14.83 15.00 14.79 14.89
871 NYSE ABR Wed, Feb 15, 2023 14.78 15.03 14.73 15.00
870 NYSE ABR Tue, Feb 14, 2023 14.95 14.98 14.72 14.89
869 NYSE ABR Mon, Feb 13, 2023 14.70 15.07 14.66 15.00
868 NYSE ABR Fri, Feb 10, 2023 14.46 14.65 14.37 14.65
867 NYSE ABR Thu, Feb 9, 2023 15.00 15.06 14.34 14.44
866 NYSE ABR Wed, Feb 8, 2023 15.11 15.15 14.86 14.87
865 NYSE ABR Tue, Feb 7, 2023 14.82 15.21 14.75 15.12
864 NYSE ABR Mon, Feb 6, 2023 15.25 15.25 14.72 14.83
863 NYSE ABR Fri, Feb 3, 2023 15.15 15.37 15.02 15.31
862 NYSE ABR Thu, Feb 2, 2023 15.31 15.39 15.14 15.34
861 NYSE ABR Wed, Feb 1, 2023 14.93 15.26 14.86 15.16
860 NYSE ABR Tue, Jan 31, 2023 14.70 15.01 14.70 14.93
859 NYSE ABR Mon, Jan 30, 2023 14.80 14.85 14.53 14.61
858 NYSE ABR Fri, Jan 27, 2023 14.74 14.92 14.65 14.89
857 NYSE ABR Thu, Jan 26, 2023 14.55 14.71 14.50 14.67
856 NYSE ABR Wed, Jan 25, 2023 14.33 14.50 14.23 14.46
855 NYSE ABR Tue, Jan 24, 2023 14.25 14.49 14.25 14.36
854 NYSE ABR Mon, Jan 23, 2023 14.30 14.48 14.29 14.40
853 NYSE ABR Fri, Jan 20, 2023 14.20 14.31 14.02 14.27
852 NYSE ABR Thu, Jan 19, 2023 14.01 14.17 13.95 14.17
851 NYSE ABR Wed, Jan 18, 2023 14.33 14.39 14.12 14.17
850 NYSE ABR Tue, Jan 17, 2023 14.25 14.43 14.19 14.24
849 NYSE ABR Fri, Jan 13, 2023 14.01 14.33 14.01 14.30
848 NYSE ABR Thu, Jan 12, 2023 14.22 14.24 14.05 14.13
847 NYSE ABR Wed, Jan 11, 2023 14.00 14.24 14.00 14.09
846 NYSE ABR Tue, Jan 10, 2023 13.75 13.98 13.68 13.96
845 NYSE ABR Mon, Jan 9, 2023 13.90 13.95 13.73 13.74
844 NYSE ABR Fri, Jan 6, 2023 13.75 13.94 13.66 13.79
843 NYSE ABR Thu, Jan 5, 2023 13.75 13.80 13.54 13.66
842 NYSE ABR Wed, Jan 4, 2023 13.75 13.94 13.68 13.81
841 NYSE ABR Tue, Jan 3, 2023 13.38 13.62 13.29 13.55
840 NYSE ABR Fri, Dec 30, 2022 13.16 13.24 13.02 13.19
839 NYSE ABR Thu, Dec 29, 2022 13.20 13.35 13.12 13.25
838 NYSE ABR Wed, Dec 28, 2022 13.56 13.58 13.10 13.15
837 NYSE ABR Tue, Dec 27, 2022 13.68 13.73 13.50 13.59
836 NYSE ABR Fri, Dec 23, 2022 13.53 13.73 13.52 13.70
835 NYSE ABR Thu, Dec 22, 2022 13.58 13.60 13.24 13.59
834 NYSE ABR Wed, Dec 21, 2022 13.55 13.71 13.54 13.68
833 NYSE ABR Tue, Dec 20, 2022 13.37 13.53 13.19 13.40
832 NYSE ABR Mon, Dec 19, 2022 13.54 13.71 13.36 13.44
831 NYSE ABR Fri, Dec 16, 2022 13.52 13.65 13.36 13.50
830 NYSE ABR Thu, Dec 15, 2022 13.72 13.78 13.52 13.69
829 NYSE ABR Wed, Dec 14, 2022 14.02 14.17 13.82 13.88
828 NYSE ABR Tue, Dec 13, 2022 14.50 14.64 13.95 14.08
827 NYSE ABR Mon, Dec 12, 2022 14.02 14.16 13.87 14.13
826 NYSE ABR Fri, Dec 9, 2022 13.95 14.17 13.81 14.01
825 NYSE ABR Thu, Dec 8, 2022 14.02 14.28 13.89 13.93
824 NYSE ABR Wed, Dec 7, 2022 13.99 14.10 13.80 13.96
823 NYSE ABR Tue, Dec 6, 2022 14.38 14.40 13.83 14.03
822 NYSE ABR Mon, Dec 5, 2022 14.63 14.68 14.38 14.40
821 NYSE ABR Fri, Dec 2, 2022 14.60 14.82 14.40 14.77
820 NYSE ABR Thu, Dec 1, 2022 14.98 15.23 14.78 14.81
819 NYSE ABR Wed, Nov 30, 2022 14.66 14.91 14.46 14.88
818 NYSE ABR Tue, Nov 29, 2022 14.59 14.66 14.42 14.66
817 NYSE ABR Mon, Nov 28, 2022 14.56 14.72 14.55 14.59
816 NYSE ABR Fri, Nov 25, 2022 14.47 14.78 14.46 14.64
815 NYSE ABR Wed, Nov 23, 2022 14.57 14.66 14.36 14.44
814 NYSE ABR Tue, Nov 22, 2022 14.48 14.70 14.35 14.64
813 NYSE ABR Mon, Nov 21, 2022 14.29 14.49 14.22 14.48
812 NYSE ABR Fri, Nov 18, 2022 14.23 14.31 13.97 14.31
811 NYSE ABR Thu, Nov 17, 2022 13.85 14.03 13.62 14.01
810 NYSE ABR Wed, Nov 16, 2022 14.73 14.79 14.47 14.13
809 NYSE ABR Tue, Nov 15, 2022 15.01 15.11 14.65 14.84
808 NYSE ABR Mon, Nov 14, 2022 15.00 15.01 14.71 14.77
807 NYSE ABR Fri, Nov 11, 2022 14.85 15.06 14.60 15.00
806 NYSE ABR Thu, Nov 10, 2022 14.75 14.92 14.25 14.92
805 NYSE ABR Wed, Nov 9, 2022 14.18 14.50 14.02 14.13
804 NYSE ABR Tue, Nov 8, 2022 14.49 14.72 14.19 14.31
803 NYSE ABR Mon, Nov 7, 2022 14.65 14.77 14.34 14.48
802 NYSE ABR Fri, Nov 4, 2022 14.16 14.63 13.81 14.47
801 NYSE ABR Thu, Nov 3, 2022 13.10 13.29 12.79 13.16
800 NYSE ABR Wed, Nov 2, 2022 13.60 13.92 13.33 13.34
799 NYSE ABR Tue, Nov 1, 2022 14.08 14.19 13.62 13.70
798 NYSE ABR Mon, Oct 31, 2022 13.74 13.89 13.59 13.77
797 NYSE ABR Fri, Oct 28, 2022 13.40 13.93 13.37 13.83
796 NYSE ABR Thu, Oct 27, 2022 13.39 13.75 13.32 13.44
795 NYSE ABR Wed, Oct 26, 2022 13.17 13.41 13.01 13.21
794 NYSE ABR Tue, Oct 25, 2022 12.55 13.21 12.48 13.07
793 NYSE ABR Mon, Oct 24, 2022 12.41 12.54 12.20 12.46
792 NYSE ABR Fri, Oct 21, 2022 12.31 12.36 12.00 12.30
791 NYSE ABR Thu, Oct 20, 2022 12.45 12.54 12.17 12.21
790 NYSE ABR Wed, Oct 19, 2022 12.39 12.60 12.27 12.40
789 NYSE ABR Tue, Oct 18, 2022 12.59 12.77 12.43 12.53
788 NYSE ABR Mon, Oct 17, 2022 12.30 12.60 12.20 12.33
787 NYSE ABR Fri, Oct 14, 2022 12.57 12.78 12.05 12.09
786 NYSE ABR Thu, Oct 13, 2022 11.94 12.53 11.76 12.46
785 NYSE ABR Wed, Oct 12, 2022 12.29 12.40 11.88 12.24
784 NYSE ABR Tue, Oct 11, 2022 11.65 12.36 11.51 12.29
783 NYSE ABR Mon, Oct 10, 2022 11.82 12.05 11.57 11.64
782 NYSE ABR Fri, Oct 7, 2022 11.93 12.18 11.72 11.85
781 NYSE ABR Thu, Oct 6, 2022 12.35 12.41 11.85 12.05
780 NYSE ABR Wed, Oct 5, 2022 12.55 12.60 11.93 12.42
779 NYSE ABR Tue, Oct 4, 2022 12.29 12.92 12.29 12.86
778 NYSE ABR Mon, Oct 3, 2022 11.67 12.07 11.16 11.92
777 NYSE ABR Fri, Sep 30, 2022 11.65 11.93 11.49 11.50
776 NYSE ABR Thu, Sep 29, 2022 12.20 12.32 11.44 11.58
775 NYSE ABR Wed, Sep 28, 2022 12.20 12.47 12.03 12.40
774 NYSE ABR Tue, Sep 27, 2022 12.57 12.63 12.01 12.12
773 NYSE ABR Mon, Sep 26, 2022 12.80 12.91 12.24 12.35
772 NYSE ABR Fri, Sep 23, 2022 13.22 13.28 12.70 12.91
771 NYSE ABR Thu, Sep 22, 2022 14.05 14.09 13.43 13.48
770 NYSE ABR Wed, Sep 21, 2022 14.48 14.52 14.09 14.09
769 NYSE ABR Tue, Sep 20, 2022 14.63 14.69 14.33 14.36
768 NYSE ABR Mon, Sep 19, 2022 14.50 14.83 14.43 14.70
767 NYSE ABR Fri, Sep 16, 2022 14.61 14.74 14.52 14.67
766 NYSE ABR Thu, Sep 15, 2022 15.09 15.14 14.72 14.76
765 NYSE ABR Wed, Sep 14, 2022 14.99 15.13 14.95 15.11
764 NYSE ABR Tue, Sep 13, 2022 15.05 15.12 14.76 14.79
763 NYSE ABR Mon, Sep 12, 2022 15.34 15.45 15.29 15.35
762 NYSE ABR Fri, Sep 9, 2022 14.99 15.25 14.95 15.20
761 NYSE ABR Thu, Sep 8, 2022 14.65 14.87 14.58 14.85
760 NYSE ABR Wed, Sep 7, 2022 14.56 14.80 14.43 14.80
759 NYSE ABR Tue, Sep 6, 2022 14.70 14.82 14.42 14.59
758 NYSE ABR Fri, Sep 2, 2022 14.75 14.84 14.47 14.54
757 NYSE ABR Thu, Sep 1, 2022 14.87 14.92 14.22 14.56
756 NYSE ABR Wed, Aug 31, 2022 14.99 15.21 14.78 14.98
755 NYSE ABR Tue, Aug 30, 2022 15.37 15.38 14.85 14.86
754 NYSE ABR Mon, Aug 29, 2022 15.10 15.39 14.98 15.26
753 NYSE ABR Fri, Aug 26, 2022 15.44 15.52 15.07 15.17
752 NYSE ABR Thu, Aug 25, 2022 15.33 15.57 15.33 15.44
751 NYSE ABR Wed, Aug 24, 2022 15.34 15.50 15.27 15.32
750 NYSE ABR Tue, Aug 23, 2022 15.14 15.44 15.13 15.32
749 NYSE ABR Mon, Aug 22, 2022 15.25 15.29 15.01 15.05
748 NYSE ABR Fri, Aug 19, 2022 15.57 15.61 15.37 15.45
747 NYSE ABR Thu, Aug 18, 2022 15.64 15.88 15.64 15.69
746 NYSE ABR Wed, Aug 17, 2022 15.80 15.80 15.46 15.62
745 NYSE ABR Tue, Aug 16, 2022 15.69 15.88 15.64 15.82
744 NYSE ABR Mon, Aug 15, 2022 15.70 15.77 15.56 15.69
743 NYSE ABR Fri, Aug 12, 2022 15.56 15.76 15.48 15.74
742 NYSE ABR Thu, Aug 11, 2022 16.09 16.18 15.85 15.55
741 NYSE ABR Wed, Aug 10, 2022 16.11 16.21 16.02 16.04
740 NYSE ABR Tue, Aug 9, 2022 16.02 16.07 15.68 15.86
739 NYSE ABR Mon, Aug 8, 2022 15.81 16.16 15.81 16.03
738 NYSE ABR Fri, Aug 5, 2022 15.56 15.77 15.50 15.64
737 NYSE ABR Thu, Aug 4, 2022 15.50 15.65 15.25 15.62
736 NYSE ABR Wed, Aug 3, 2022 15.24 15.56 15.05 15.45
735 NYSE ABR Tue, Aug 2, 2022 15.92 16.27 15.14 15.19
734 NYSE ABR Mon, Aug 1, 2022 16.51 16.75 16.18 16.55
733 NYSE ABR Fri, Jul 29, 2022 16.56 16.77 16.45 16.62
732 NYSE ABR Thu, Jul 28, 2022 15.95 16.44 15.95 16.42
731 NYSE ABR Wed, Jul 27, 2022 15.68 15.98 15.62 15.88
730 NYSE ABR Tue, Jul 26, 2022 15.50 15.62 15.26 15.61
729 NYSE ABR Mon, Jul 25, 2022 15.25 15.55 15.22 15.52
728 NYSE ABR Fri, Jul 22, 2022 15.32 15.48 15.12 15.24
727 NYSE ABR Thu, Jul 21, 2022 14.82 15.23 14.63 15.22
726 NYSE ABR Wed, Jul 20, 2022 14.76 14.95 14.66 14.89
725 NYSE ABR Tue, Jul 19, 2022 14.26 14.79 14.26 14.78
724 NYSE ABR Mon, Jul 18, 2022 13.94 14.26 13.76 14.15
723 NYSE ABR Fri, Jul 15, 2022 13.81 13.91 13.41 13.83
722 NYSE ABR Thu, Jul 14, 2022 13.82 13.85 13.39 13.53
721 NYSE ABR Wed, Jul 13, 2022 13.77 14.07 13.65 13.96
720 NYSE ABR Tue, Jul 12, 2022 13.74 14.01 13.67 13.83
719 NYSE ABR Mon, Jul 11, 2022 13.82 13.94 13.71 13.75
718 NYSE ABR Fri, Jul 8, 2022 13.79 13.95 13.62 13.83
717 NYSE ABR Thu, Jul 7, 2022 13.49 13.78 13.49 13.76
716 NYSE ABR Wed, Jul 6, 2022 13.69 13.91 13.36 13.42
715 NYSE ABR Tue, Jul 5, 2022 13.38 13.72 13.20 13.69
714 NYSE ABR Fri, Jul 1, 2022 13.03 13.49 13.03 13.47
713 NYSE ABR Thu, Jun 30, 2022 13.12 13.26 13.02 13.11
712 NYSE ABR Wed, Jun 29, 2022 13.29 13.34 13.14 13.27
711 NYSE ABR Tue, Jun 28, 2022 13.66 13.80 13.33 13.36
710 NYSE ABR Mon, Jun 27, 2022 13.76 13.85 13.47 13.51
709 NYSE ABR Fri, Jun 24, 2022 13.16 13.89 13.15 13.66
708 NYSE ABR Thu, Jun 23, 2022 12.93 13.16 12.88 13.09
707 NYSE ABR Wed, Jun 22, 2022 12.78 13.09 12.78 12.90
706 NYSE ABR Tue, Jun 21, 2022 13.07 13.24 12.92 12.93
705 NYSE ABR Fri, Jun 17, 2022 12.35 12.87 12.18 12.86
704 NYSE ABR Thu, Jun 16, 2022 12.94 12.95 12.26 12.31
703 NYSE ABR Wed, Jun 15, 2022 13.30 13.45 12.85 13.18
702 NYSE ABR Tue, Jun 14, 2022 13.96 13.98 13.22 13.34
701 NYSE ABR Mon, Jun 13, 2022 14.78 14.86 13.90 13.96
700 NYSE ABR Fri, Jun 10, 2022 15.52 15.61 15.09 15.19
699 NYSE ABR Thu, Jun 9, 2022 15.92 15.98 15.63 15.63
698 NYSE ABR Wed, Jun 8, 2022 16.16 16.16 15.83 15.88
697 NYSE ABR Tue, Jun 7, 2022 16.12 16.22 16.06 16.20
696 NYSE ABR Mon, Jun 6, 2022 16.48 16.50 16.12 16.14
695 NYSE ABR Fri, Jun 3, 2022 16.46 16.49 16.27 16.37
694 NYSE ABR Thu, Jun 2, 2022 16.43 16.57 16.24 16.49
693 NYSE ABR Wed, Jun 1, 2022 16.42 16.48 16.16 16.41
692 NYSE ABR Tue, May 31, 2022 16.64 16.65 16.32 16.42
691 NYSE ABR Fri, May 27, 2022 16.39 16.64 16.36 16.62
690 NYSE ABR Thu, May 26, 2022 16.18 16.45 16.18 16.30
689 NYSE ABR Wed, May 25, 2022 16.15 16.36 16.04 16.11
688 NYSE ABR Tue, May 24, 2022 16.15 16.26 15.77 16.20
687 NYSE ABR Mon, May 23, 2022 15.76 16.19 15.73 16.11
686 NYSE ABR Fri, May 20, 2022 16.27 16.28 15.55 15.67
685 NYSE ABR Thu, May 19, 2022 16.28 16.50 16.13 16.14
684 NYSE ABR Wed, May 18, 2022 17.03 17.23 16.72 16.42
683 NYSE ABR Tue, May 17, 2022 17.30 17.43 17.12 17.36
682 NYSE ABR Mon, May 16, 2022 16.99 17.19 16.92 17.15
681 NYSE ABR Fri, May 13, 2022 16.71 16.99 16.62 16.85
680 NYSE ABR Thu, May 12, 2022 16.65 16.72 16.31 16.61
679 NYSE ABR Wed, May 11, 2022 16.75 16.95 16.50 16.60
678 NYSE ABR Tue, May 10, 2022 16.82 17.28 16.58 16.73
677 NYSE ABR Mon, May 9, 2022 17.10 17.21 16.64 16.73
676 NYSE ABR Fri, May 6, 2022 17.15 17.52 17.15 17.35
675 NYSE ABR Thu, May 5, 2022 17.51 17.62 17.16 17.27
674 NYSE ABR Wed, May 4, 2022 17.42 17.65 17.23 17.60
673 NYSE ABR Tue, May 3, 2022 17.00 17.41 16.94 17.37
672 NYSE ABR Mon, May 2, 2022 17.15 17.26 16.76 16.98
671 NYSE ABR Fri, Apr 29, 2022 17.56 17.61 17.03 17.10
670 NYSE ABR Thu, Apr 28, 2022 17.32 17.54 17.22 17.52
669 NYSE ABR Wed, Apr 27, 2022 17.21 17.40 17.13 17.19
668 NYSE ABR Tue, Apr 26, 2022 17.36 17.48 17.14 17.16
667 NYSE ABR Mon, Apr 25, 2022 17.15 17.46 17.04 17.46
666 NYSE ABR Fri, Apr 22, 2022 17.54 17.54 17.15 17.22
665 NYSE ABR Thu, Apr 21, 2022 17.60 17.79 17.51 17.54
664 NYSE ABR Wed, Apr 20, 2022 17.40 17.65 17.35 17.50
663 NYSE ABR Tue, Apr 19, 2022 17.55 17.61 17.10 17.30
662 NYSE ABR Mon, Apr 18, 2022 17.53 17.73 17.49 17.52
661 NYSE ABR Thu, Apr 14, 2022 17.33 17.61 17.33 17.53
660 NYSE ABR Wed, Apr 13, 2022 17.09 17.42 17.07 17.29
659 NYSE ABR Tue, Apr 12, 2022 17.02 17.17 16.98 17.07
658 NYSE ABR Mon, Apr 11, 2022 16.92 17.15 16.91 16.93
657 NYSE ABR Fri, Apr 8, 2022 16.80 17.02 16.57 16.92
656 NYSE ABR Thu, Apr 7, 2022 17.04 17.11 16.69 16.78
655 NYSE ABR Wed, Apr 6, 2022 17.06 17.12 16.85 17.01
654 NYSE ABR Tue, Apr 5, 2022 17.37 17.44 17.05 17.12
653 NYSE ABR Mon, Apr 4, 2022 17.25 17.38 16.99 17.32
652 NYSE ABR Fri, Apr 1, 2022 17.14 17.33 17.08 17.30
651 NYSE ABR Thu, Mar 31, 2022 17.33 17.42 17.06 17.06
650 NYSE ABR Wed, Mar 30, 2022 17.38 17.45 17.24 17.28
649 NYSE ABR Tue, Mar 29, 2022 17.25 17.49 17.25 17.42
648 NYSE ABR Mon, Mar 28, 2022 17.18 17.30 17.09 17.19
647 NYSE ABR Fri, Mar 25, 2022 17.23 17.35 17.07 17.17
646 NYSE ABR Thu, Mar 24, 2022 16.97 17.30 16.91 17.22
645 NYSE ABR Wed, Mar 23, 2022 17.15 17.36 16.96 16.96
644 NYSE ABR Tue, Mar 22, 2022 17.09 17.41 17.09 17.15
643 NYSE ABR Mon, Mar 21, 2022 17.35 17.41 17.01 17.01
642 NYSE ABR Fri, Mar 18, 2022 17.18 17.55 17.13 17.27
641 NYSE ABR Thu, Mar 17, 2022 17.54 17.77 17.52 17.63
640 NYSE ABR Wed, Mar 16, 2022 17.34 17.58 17.22 17.52
639 NYSE ABR Tue, Mar 15, 2022 17.30 17.49 17.19 17.26
638 NYSE ABR Mon, Mar 14, 2022 17.66 17.75 17.25 17.27
637 NYSE ABR Fri, Mar 11, 2022 17.69 17.89 17.48 17.49
636 NYSE ABR Thu, Mar 10, 2022 17.40 17.63 17.27 17.63
635 NYSE ABR Wed, Mar 9, 2022 17.83 17.91 17.46 17.48
634 NYSE ABR Tue, Mar 8, 2022 17.40 17.75 17.33 17.52
633 NYSE ABR Mon, Mar 7, 2022 17.71 17.77 17.34 17.34
632 NYSE ABR Fri, Mar 4, 2022 17.50 17.73 17.41 17.69
631 NYSE ABR Thu, Mar 3, 2022 17.80 17.90 17.34 17.61
630 NYSE ABR Wed, Mar 2, 2022 17.80 18.09 17.77 17.69
629 NYSE ABR Tue, Mar 1, 2022 18.01 18.04 17.41 17.75
628 NYSE ABR Mon, Feb 28, 2022 17.73 18.08 17.69 18.00
627 NYSE ABR Fri, Feb 25, 2022 17.70 17.91 17.57 17.88
626 NYSE ABR Thu, Feb 24, 2022 16.93 17.70 16.75 17.59
625 NYSE ABR Wed, Feb 23, 2022 17.49 17.67 17.26 17.33
624 NYSE ABR Tue, Feb 22, 2022 17.35 17.58 17.15 17.41
623 NYSE ABR Fri, Feb 18, 2022 17.07 17.47 17.00 17.33
622 NYSE ABR Thu, Feb 17, 2022 16.99 17.00 16.72 16.73
621 NYSE ABR Wed, Feb 16, 2022 17.00 17.12 16.91 17.04
620 NYSE ABR Tue, Feb 15, 2022 16.91 17.07 16.91 17.03
619 NYSE ABR Mon, Feb 14, 2022 17.00 17.20 16.69 16.75
618 NYSE ABR Fri, Feb 11, 2022 17.12 17.35 16.87 17.07
617 NYSE ABR Thu, Feb 10, 2022 17.29 17.63 17.06 17.11
616 NYSE ABR Wed, Feb 9, 2022 17.44 17.61 17.40 17.47
615 NYSE ABR Tue, Feb 8, 2022 17.11 17.37 17.09 17.21
614 NYSE ABR Mon, Feb 7, 2022 17.15 17.44 17.12 17.20
613 NYSE ABR Fri, Feb 4, 2022 17.04 17.23 16.85 17.06
612 NYSE ABR Thu, Feb 3, 2022 17.22 17.35 17.06 17.06
611 NYSE ABR Wed, Feb 2, 2022 17.57 17.58 17.16 17.34
610 NYSE ABR Tue, Feb 1, 2022 17.54 17.60 17.21 17.57
609 NYSE ABR Mon, Jan 31, 2022 17.00 17.52 17.00 17.51
608 NYSE ABR Fri, Jan 28, 2022 17.00 17.07 16.54 17.06
607 NYSE ABR Thu, Jan 27, 2022 17.45 17.55 16.82 16.99
606 NYSE ABR Wed, Jan 26, 2022 17.53 17.73 17.11 17.26
605 NYSE ABR Tue, Jan 25, 2022 16.84 17.43 16.66 17.31
604 NYSE ABR Mon, Jan 24, 2022 16.50 17.08 16.11 17.05
603 NYSE ABR Fri, Jan 21, 2022 17.49 17.56 17.01 17.02
602 NYSE ABR Thu, Jan 20, 2022 18.00 18.13 17.64 17.65
601 NYSE ABR Wed, Jan 19, 2022 18.25 18.31 17.98 18.01
600 NYSE ABR Tue, Jan 18, 2022 18.38 18.49 18.22 18.25
599 NYSE ABR Fri, Jan 14, 2022 18.50 18.52 18.30 18.48
598 NYSE ABR Thu, Jan 13, 2022 18.75 18.85 18.62 18.68
597 NYSE ABR Wed, Jan 12, 2022 18.83 18.86 18.61 18.70
596 NYSE ABR Tue, Jan 11, 2022 18.75 18.87 18.62 18.76
595 NYSE ABR Mon, Jan 10, 2022 18.74 18.76 18.51 18.72
594 NYSE ABR Fri, Jan 7, 2022 18.68 18.88 18.64 18.74
593 NYSE ABR Thu, Jan 6, 2022 18.57 18.80 18.50 18.66
592 NYSE ABR Wed, Jan 5, 2022 18.74 18.82 18.42 18.45
591 NYSE ABR Tue, Jan 4, 2022 18.71 18.88 18.62 18.74
590 NYSE ABR Mon, Jan 3, 2022 18.40 18.70 18.40 18.59
589 NYSE ABR Fri, Dec 31, 2021 18.43 18.51 18.25 18.32
588 NYSE ABR Thu, Dec 30, 2021 18.47 18.67 18.40 18.43
587 NYSE ABR Wed, Dec 29, 2021 18.43 18.52 18.25 18.49
586 NYSE ABR Tue, Dec 28, 2021 18.25 18.52 18.23 18.33
585 NYSE ABR Mon, Dec 27, 2021 18.17 18.26 17.97 18.25
584 NYSE ABR Thu, Dec 23, 2021 18.01 18.24 17.97 18.12
583 NYSE ABR Wed, Dec 22, 2021 17.50 18.03 17.45 17.96
582 NYSE ABR Tue, Dec 21, 2021 16.94 17.51 16.85 17.42
581 NYSE ABR Mon, Dec 20, 2021 16.82 16.84 16.19 16.70
580 NYSE ABR Fri, Dec 17, 2021 17.31 17.35 16.87 17.07
579 NYSE ABR Thu, Dec 16, 2021 17.81 17.88 17.37 17.40
578 NYSE ABR Wed, Dec 15, 2021 17.50 17.71 17.31 17.61
577 NYSE ABR Tue, Dec 14, 2021 17.87 18.00 17.46 17.49
576 NYSE ABR Mon, Dec 13, 2021 18.11 18.14 17.82 17.89
575 NYSE ABR Fri, Dec 10, 2021 18.27 18.45 18.08 18.16
574 NYSE ABR Thu, Dec 9, 2021 18.30 18.32 18.08 18.10
573 NYSE ABR Wed, Dec 8, 2021 18.26 18.47 18.17 18.36
572 NYSE ABR Tue, Dec 7, 2021 17.99 18.34 17.98 18.26
571 NYSE ABR Mon, Dec 6, 2021 17.58 17.99 17.48 17.88
570 NYSE ABR Fri, Dec 3, 2021 17.76 17.82 17.40 17.42
569 NYSE ABR Thu, Dec 2, 2021 17.40 17.79 17.21 17.67
568 NYSE ABR Wed, Dec 1, 2021 17.87 18.15 17.32 17.35
567 NYSE ABR Tue, Nov 30, 2021 18.03 18.16 17.55 17.55
566 NYSE ABR Mon, Nov 29, 2021 18.34 18.37 17.85 18.06
565 NYSE ABR Fri, Nov 26, 2021 18.10 18.16 17.81 18.11
564 NYSE ABR Wed, Nov 24, 2021 18.31 18.58 18.20 18.50
563 NYSE ABR Tue, Nov 23, 2021 18.09 18.44 18.06 18.39
562 NYSE ABR Mon, Nov 22, 2021 18.41 18.58 18.08 18.10
561 NYSE ABR Fri, Nov 19, 2021 18.35 18.47 18.27 18.40
560 NYSE ABR Thu, Nov 18, 2021 18.80 18.88 18.27 18.39
559 NYSE ABR Wed, Nov 17, 2021 19.00 19.05 18.61 18.74
558 NYSE ABR Tue, Nov 16, 2021 19.20 19.21 19.04 19.07
557 NYSE ABR Mon, Nov 15, 2021 19.21 19.32 19.12 19.20
556 NYSE ABR Fri, Nov 12, 2021 19.51 19.54 19.20 19.21
555 NYSE ABR Thu, Nov 11, 2021 19.70 19.96 19.68 19.56
554 NYSE ABR Wed, Nov 10, 2021 19.71 19.88 19.59 19.68
553 NYSE ABR Tue, Nov 9, 2021 19.87 19.96 19.71 19.77
552 NYSE ABR Mon, Nov 8, 2021 19.75 19.93 19.71 19.75
551 NYSE ABR Fri, Nov 5, 2021 19.75 19.84 19.58 19.63
550 NYSE ABR Thu, Nov 4, 2021 19.75 19.76 19.48 19.64
549 NYSE ABR Wed, Nov 3, 2021 19.60 19.75 19.37 19.60
548 NYSE ABR Tue, Nov 2, 2021 19.88 19.91 19.54 19.56
547 NYSE ABR Mon, Nov 1, 2021 20.20 20.74 20.19 20.73
546 NYSE ABR Fri, Oct 29, 2021 20.18 20.30 19.86 20.11
545 NYSE ABR Thu, Oct 28, 2021 19.89 19.96 19.67 19.95
544 NYSE ABR Wed, Oct 27, 2021 19.90 19.92 19.76 19.82
543 NYSE ABR Tue, Oct 26, 2021 20.07 20.11 19.86 19.87
542 NYSE ABR Mon, Oct 25, 2021 19.79 20.04 19.74 20.02
541 NYSE ABR Fri, Oct 22, 2021 19.75 19.86 19.64 19.77
540 NYSE ABR Thu, Oct 21, 2021 19.76 19.93 19.67 19.74
539 NYSE ABR Wed, Oct 20, 2021 19.65 19.80 19.56 19.64
538 NYSE ABR Tue, Oct 19, 2021 19.61 19.70 19.45 19.65
537 NYSE ABR Mon, Oct 18, 2021 19.15 19.65 19.15 19.58
536 NYSE ABR Fri, Oct 15, 2021 19.49 19.50 19.19 19.19
535 NYSE ABR Thu, Oct 14, 2021 19.20 19.23 19.06 19.21
534 NYSE ABR Wed, Oct 13, 2021 19.15 19.21 18.96 19.06
533 NYSE ABR Tue, Oct 12, 2021 19.00 19.27 19.00 19.13
532 NYSE ABR Mon, Oct 11, 2021 19.24 19.37 18.97 19.00
531 NYSE ABR Fri, Oct 8, 2021 19.04 19.29 19.02 19.15
530 NYSE ABR Thu, Oct 7, 2021 19.10 19.23 18.99 19.02
529 NYSE ABR Wed, Oct 6, 2021 18.84 19.00 18.68 18.99
528 NYSE ABR Tue, Oct 5, 2021 18.96 19.08 18.84 18.96
527 NYSE ABR Mon, Oct 4, 2021 18.89 19.05 18.73 18.86
526 NYSE ABR Fri, Oct 1, 2021 18.66 18.88 18.55 18.83
525 NYSE ABR Thu, Sep 30, 2021 18.59 18.82 18.49 18.53
524 NYSE ABR Wed, Sep 29, 2021 18.31 18.49 18.22 18.47
523 NYSE ABR Tue, Sep 28, 2021 18.57 18.60 18.32 18.34
522 NYSE ABR Mon, Sep 27, 2021 18.43 18.73 18.42 18.56
521 NYSE ABR Fri, Sep 24, 2021 18.31 18.43 18.24 18.37
520 NYSE ABR Thu, Sep 23, 2021 18.25 18.45 18.24 18.36
519 NYSE ABR Wed, Sep 22, 2021 17.95 18.34 17.90 18.23
518 NYSE ABR Tue, Sep 21, 2021 18.04 18.11 17.84 17.84
517 NYSE ABR Mon, Sep 20, 2021 17.84 18.05 17.70 17.97
516 NYSE ABR Fri, Sep 17, 2021 18.23 18.32 18.07 18.08
515 NYSE ABR Thu, Sep 16, 2021 18.17 18.33 18.05 18.14
514 NYSE ABR Wed, Sep 15, 2021 17.97 18.20 17.88 18.17
513 NYSE ABR Tue, Sep 14, 2021 18.20 18.27 17.88 17.95
512 NYSE ABR Mon, Sep 13, 2021 18.00 18.17 17.81 18.12
511 NYSE ABR Fri, Sep 10, 2021 18.28 18.29 17.98 17.98
510 NYSE ABR Thu, Sep 9, 2021 18.01 18.41 17.97 18.23
509 NYSE ABR Wed, Sep 8, 2021 18.13 18.20 17.96 18.08
508 NYSE ABR Tue, Sep 7, 2021 18.30 18.41 18.16 18.18
507 NYSE ABR Fri, Sep 3, 2021 18.36 18.37 18.17 18.29
506 NYSE ABR Thu, Sep 2, 2021 18.35 18.48 18.26 18.38
505 NYSE ABR Wed, Sep 1, 2021 18.31 18.48 18.10 18.31
504 NYSE ABR Tue, Aug 31, 2021 18.21 18.45 18.11 18.28
503 NYSE ABR Mon, Aug 30, 2021 18.35 18.37 18.14 18.19
502 NYSE ABR Fri, Aug 27, 2021 17.99 18.41 17.92 18.34
501 NYSE ABR Thu, Aug 26, 2021 18.20 18.25 17.92 17.96
500 NYSE ABR Wed, Aug 25, 2021 18.09 18.29 17.99 18.16
499 NYSE ABR Tue, Aug 24, 2021 18.01 18.19 17.94 18.08
498 NYSE ABR Mon, Aug 23, 2021 18.00 18.01 17.81 17.92
497 NYSE ABR Fri, Aug 20, 2021 17.31 17.81 17.16 17.80
496 NYSE ABR Thu, Aug 19, 2021 17.65 17.76 17.24 17.37
495 NYSE ABR Wed, Aug 18, 2021 17.85 18.06 17.67 17.82
494 NYSE ABR Tue, Aug 17, 2021 18.10 18.10 17.66 17.92
493 NYSE ABR Mon, Aug 16, 2021 18.33 18.34 18.01 18.24
492 NYSE ABR Fri, Aug 13, 2021 18.41 18.48 18.15 18.43
491 NYSE ABR Thu, Aug 12, 2021 18.76 18.77 18.37 18.36
490 NYSE ABR Wed, Aug 11, 2021 18.58 18.75 18.37 18.70
489 NYSE ABR Tue, Aug 10, 2021 18.33 18.53 18.14 18.52
488 NYSE ABR Mon, Aug 9, 2021 18.28 18.40 18.11 18.22
487 NYSE ABR Fri, Aug 6, 2021 18.47 18.53 18.23 18.36
486 NYSE ABR Thu, Aug 5, 2021 18.09 18.38 18.09 18.33
485 NYSE ABR Wed, Aug 4, 2021 17.83 18.12 17.68 18.04
484 NYSE ABR Tue, Aug 3, 2021 18.23 18.23 17.69 17.87
483 NYSE ABR Mon, Aug 2, 2021 18.35 18.59 18.09 18.13
482 NYSE ABR Fri, Jul 30, 2021 18.27 18.48 18.09 18.28
481 NYSE ABR Thu, Jul 29, 2021 18.21 18.43 18.12 18.12
480 NYSE ABR Wed, Jul 28, 2021 17.98 18.19 17.80 18.03
479 NYSE ABR Tue, Jul 27, 2021 17.85 17.96 17.63 17.94
478 NYSE ABR Mon, Jul 26, 2021 17.78 18.05 17.70 17.97
477 NYSE ABR Fri, Jul 23, 2021 17.72 17.82 17.54 17.70
476 NYSE ABR Thu, Jul 22, 2021 17.82 17.90 17.53 17.58
475 NYSE ABR Wed, Jul 21, 2021 17.93 18.08 17.81 17.85
474 NYSE ABR Tue, Jul 20, 2021 17.30 17.92 17.21 17.76
473 NYSE ABR Mon, Jul 19, 2021 17.34 17.48 16.82 17.29
472 NYSE ABR Fri, Jul 16, 2021 17.87 18.04 17.64 17.72
471 NYSE ABR Thu, Jul 15, 2021 17.62 17.88 17.49 17.72
470 NYSE ABR Wed, Jul 14, 2021 18.06 18.24 17.67 17.71
469 NYSE ABR Tue, Jul 13, 2021 18.23 18.23 17.86 17.99
468 NYSE ABR Mon, Jul 12, 2021 18.12 18.35 17.99 18.28
467 NYSE ABR Fri, Jul 9, 2021 17.65 18.12 17.53 18.11
466 NYSE ABR Thu, Jul 8, 2021 17.43 17.71 17.07 17.45
465 NYSE ABR Wed, Jul 7, 2021 17.63 17.72 17.38 17.62
464 NYSE ABR Tue, Jul 6, 2021 17.89 17.90 17.35 17.72
463 NYSE ABR Fri, Jul 2, 2021 18.10 18.11 17.67 17.77
462 NYSE ABR Thu, Jul 1, 2021 17.87 18.17 17.81 18.08
461 NYSE ABR Wed, Jun 30, 2021 18.02 18.07 17.81 17.82
460 NYSE ABR Tue, Jun 29, 2021 18.15 18.26 18.01 18.07
459 NYSE ABR Mon, Jun 28, 2021 18.39 18.40 17.88 18.11
458 NYSE ABR Fri, Jun 25, 2021 18.57 18.64 18.31 18.39
457 NYSE ABR Thu, Jun 24, 2021 18.48 18.60 18.35 18.54
456 NYSE ABR Wed, Jun 23, 2021 18.12 18.47 18.08 18.36
455 NYSE ABR Tue, Jun 22, 2021 18.02 18.20 17.86 18.14
454 NYSE ABR Mon, Jun 21, 2021 17.50 18.06 17.49 17.96
453 NYSE ABR Fri, Jun 18, 2021 17.93 18.00 17.31 17.40
452 NYSE ABR Thu, Jun 17, 2021 18.28 18.40 17.86 18.16
451 NYSE ABR Wed, Jun 16, 2021 18.47 18.59 18.05 18.26
450 NYSE ABR Tue, Jun 15, 2021 18.63 18.75 18.20 18.48
449 NYSE ABR Mon, Jun 14, 2021 19.21 19.48 19.21 19.43
448 NYSE ABR Fri, Jun 11, 2021 19.05 19.10 18.73 19.10
447 NYSE ABR Thu, Jun 10, 2021 19.37 19.42 19.06 19.10
446 NYSE ABR Wed, Jun 9, 2021 19.27 19.49 19.16 19.22
445 NYSE ABR Tue, Jun 8, 2021 19.05 19.23 19.02 19.18
444 NYSE ABR Mon, Jun 7, 2021 18.62 19.05 18.60 19.02
443 NYSE ABR Fri, Jun 4, 2021 18.45 18.66 18.28 18.56
442 NYSE ABR Thu, Jun 3, 2021 18.40 18.55 18.30 18.42
441 NYSE ABR Wed, Jun 2, 2021 18.70 18.84 18.37 18.40
440 NYSE ABR Tue, Jun 1, 2021 18.33 18.67 18.30 18.63
439 NYSE ABR Fri, May 28, 2021 18.23 18.27 18.04 18.24
438 NYSE ABR Thu, May 27, 2021 17.98 18.38 17.97 18.16
437 NYSE ABR Wed, May 26, 2021 17.54 17.92 17.45 17.92
436 NYSE ABR Tue, May 25, 2021 17.45 17.72 17.41 17.44
435 NYSE ABR Mon, May 24, 2021 17.36 17.54 17.12 17.50
434 NYSE ABR Fri, May 21, 2021 17.56 17.66 17.29 17.30
433 NYSE ABR Thu, May 20, 2021 17.45 17.63 17.16 17.56
432 NYSE ABR Wed, May 19, 2021 17.45 17.81 17.35 17.45
431 NYSE ABR Tue, May 18, 2021 17.90 18.03 17.76 17.77
430 NYSE ABR Mon, May 17, 2021 17.65 17.78 17.39 17.74
429 NYSE ABR Fri, May 14, 2021 17.56 17.72 17.40 17.66
428 NYSE ABR Thu, May 13, 2021 16.84 17.39 16.60 17.33
427 NYSE ABR Wed, May 12, 2021 17.30 17.36 16.37 16.39
426 NYSE ABR Tue, May 11, 2021 17.67 17.68 17.19 17.38
425 NYSE ABR Mon, May 10, 2021 18.02 18.04 17.75 17.78
424 NYSE ABR Fri, May 7, 2021 17.38 17.89 17.27 17.81
423 NYSE ABR Thu, May 6, 2021 17.75 17.80 17.15 17.25
422 NYSE ABR Wed, May 5, 2021 17.70 17.86 17.47 17.84
421 NYSE ABR Tue, May 4, 2021 17.85 17.95 17.51 17.63
420 NYSE ABR Mon, May 3, 2021 17.83 17.95 17.68 17.82
419 NYSE ABR Fri, Apr 30, 2021 17.87 17.87 17.60 17.68
418 NYSE ABR Thu, Apr 29, 2021 18.00 18.06 17.68 17.89
417 NYSE ABR Wed, Apr 28, 2021 17.50 17.78 17.47 17.78
416 NYSE ABR Tue, Apr 27, 2021 17.40 17.66 17.33 17.49
415 NYSE ABR Mon, Apr 26, 2021 17.29 17.72 17.25 17.37
414 NYSE ABR Fri, Apr 23, 2021 16.75 17.31 16.65 17.27
413 NYSE ABR Thu, Apr 22, 2021 16.52 16.82 16.35 16.63
412 NYSE ABR Wed, Apr 21, 2021 16.14 16.47 15.95 16.46
411 NYSE ABR Tue, Apr 20, 2021 16.38 16.41 15.96 16.14
410 NYSE ABR Mon, Apr 19, 2021 16.58 16.64 16.38 16.43
409 NYSE ABR Fri, Apr 16, 2021 16.51 16.60 16.43 16.51
408 NYSE ABR Thu, Apr 15, 2021 16.48 16.52 16.27 16.43
407 NYSE ABR Wed, Apr 14, 2021 16.35 16.68 16.33 16.44
406 NYSE ABR Tue, Apr 13, 2021 16.40 16.50 16.26 16.34
405 NYSE ABR Mon, Apr 12, 2021 16.00 16.35 15.98 16.34
404 NYSE ABR Fri, Apr 9, 2021 16.04 16.15 15.89 15.93
403 NYSE ABR Thu, Apr 8, 2021 15.90 16.20 15.88 16.17
402 NYSE ABR Wed, Apr 7, 2021 16.01 16.01 15.81 15.88
401 NYSE ABR Tue, Apr 6, 2021 15.94 16.09 15.87 15.87
400 NYSE ABR Mon, Apr 5, 2021 16.20 16.23 15.93 15.93
399 NYSE ABR Thu, Apr 1, 2021 16.01 16.16 15.75 16.16
398 NYSE ABR Wed, Mar 31, 2021 16.03 16.15 15.90 15.90
397 NYSE ABR Tue, Mar 30, 2021 15.74 15.95 15.52 15.90
396 NYSE ABR Mon, Mar 29, 2021 15.54 15.81 15.41 15.53
395 NYSE ABR Fri, Mar 26, 2021 15.86 15.93 15.00 15.40
394 NYSE ABR Thu, Mar 25, 2021 15.95 16.42 15.62 16.29
393 NYSE ABR Wed, Mar 24, 2021 16.16 16.57 16.01 16.01
392 NYSE ABR Tue, Mar 23, 2021 16.30 16.45 15.86 15.94
391 NYSE ABR Mon, Mar 22, 2021 16.61 16.61 16.24 16.41
390 NYSE ABR Fri, Mar 19, 2021 16.75 16.89 16.30 16.63
389 NYSE ABR Thu, Mar 18, 2021 16.90 16.90 16.18 16.27
388 NYSE ABR Wed, Mar 17, 2021 16.49 16.80 16.39 16.80
387 NYSE ABR Tue, Mar 16, 2021 16.90 16.90 16.48 16.58
386 NYSE ABR Mon, Mar 15, 2021 16.75 16.91 16.70 16.91
385 NYSE ABR Fri, Mar 12, 2021 16.58 16.78 16.57 16.69
384 NYSE ABR Thu, Mar 11, 2021 16.45 16.61 16.30 16.50
383 NYSE ABR Wed, Mar 10, 2021 16.24 16.55 16.18 16.32
382 NYSE ABR Tue, Mar 9, 2021 16.08 16.24 15.75 16.16
381 NYSE ABR Mon, Mar 8, 2021 15.71 16.28 15.70 15.87
380 NYSE ABR Fri, Mar 5, 2021 16.13 16.17 14.82 15.68
379 NYSE ABR Thu, Mar 4, 2021 16.30 16.50 15.54 15.92
378 NYSE ABR Wed, Mar 3, 2021 16.62 16.93 16.36 16.37
377 NYSE ABR Tue, Mar 2, 2021 16.47 16.93 16.24 16.68
376 NYSE ABR Mon, Mar 1, 2021 17.03 17.12 16.71 16.54
375 NYSE ABR Fri, Feb 26, 2021 16.78 16.86 16.40 16.67
374 NYSE ABR Thu, Feb 25, 2021 17.00 17.19 15.91 16.01
373 NYSE ABR Wed, Feb 24, 2021 16.62 16.97 16.25 16.97
372 NYSE ABR Tue, Feb 23, 2021 16.37 16.57 16.07 16.41
371 NYSE ABR Mon, Feb 22, 2021 16.30 16.64 16.21 16.36
370 NYSE ABR Fri, Feb 19, 2021 15.45 16.18 15.45 16.17
369 NYSE ABR Thu, Feb 18, 2021 15.45 15.74 15.24 15.37
368 NYSE ABR Wed, Feb 17, 2021 15.79 15.87 15.36 15.47
367 NYSE ABR Tue, Feb 16, 2021 15.50 15.93 15.39 15.85
366 NYSE ABR Fri, Feb 12, 2021 15.27 15.45 15.23 15.35
365 NYSE ABR Thu, Feb 11, 2021 15.24 15.46 14.88 15.27
364 NYSE ABR Wed, Feb 10, 2021 15.05 15.30 15.01 15.16
363 NYSE ABR Tue, Feb 9, 2021 15.11 15.26 15.00 15.08
362 NYSE ABR Mon, Feb 8, 2021 15.14 15.28 14.97 15.21
361 NYSE ABR Fri, Feb 5, 2021 15.50 15.80 15.43 15.45
360 NYSE ABR Thu, Feb 4, 2021 14.82 15.47 14.80 15.38
359 NYSE ABR Wed, Feb 3, 2021 14.85 14.99 14.73 14.77
358 NYSE ABR Tue, Feb 2, 2021 14.54 14.91 14.53 14.85
357 NYSE ABR Mon, Feb 1, 2021 14.39 14.65 14.01 14.50
356 NYSE ABR Fri, Jan 29, 2021 14.57 14.61 14.10 14.26
355 NYSE ABR Thu, Jan 28, 2021 14.27 14.64 14.17 14.57
354 NYSE ABR Wed, Jan 27, 2021 14.40 14.46 14.10 14.13
353 NYSE ABR Tue, Jan 26, 2021 14.50 14.74 14.22 14.57
352 NYSE ABR Mon, Jan 25, 2021 14.55 14.60 14.22 14.37
351 NYSE ABR Fri, Jan 22, 2021 14.55 14.69 14.41 14.63
350 NYSE ABR Thu, Jan 21, 2021 14.69 14.75 14.46 14.65
349 NYSE ABR Wed, Jan 20, 2021 14.34 14.61 14.33 14.60
348 NYSE ABR Tue, Jan 19, 2021 14.40 14.45 14.25 14.32
347 NYSE ABR Fri, Jan 15, 2021 14.36 14.47 14.28 14.38
346 NYSE ABR Thu, Jan 14, 2021 14.27 14.47 14.19 14.47
345 NYSE ABR Wed, Jan 13, 2021 14.26 14.44 14.13 14.21
344 NYSE ABR Tue, Jan 12, 2021 14.25 14.37 14.05 14.26
343 NYSE ABR Mon, Jan 11, 2021 14.08 14.50 14.07 14.23
342 NYSE ABR Fri, Jan 8, 2021 14.41 14.41 13.75 14.21
341 NYSE ABR Thu, Jan 7, 2021 14.42 14.52 14.28 14.32
340 NYSE ABR Wed, Jan 6, 2021 14.10 14.69 14.10 14.35
339 NYSE ABR Tue, Jan 5, 2021 13.85 14.06 13.77 13.96
338 NYSE ABR Mon, Jan 4, 2021 14.23 14.24 13.54 13.82
337 NYSE ABR Thu, Dec 31, 2020 14.11 14.24 13.88 14.18
336 NYSE ABR Wed, Dec 30, 2020 14.13 14.34 14.06 14.13
335 NYSE ABR Tue, Dec 29, 2020 14.20 14.27 14.02 14.11
334 NYSE ABR Mon, Dec 28, 2020 14.14 14.33 14.07 14.21
333 NYSE ABR Thu, Dec 24, 2020 14.13 14.13 13.87 14.05
332 NYSE ABR Wed, Dec 23, 2020 13.97 14.30 13.86 14.11
331 NYSE ABR Tue, Dec 22, 2020 13.81 14.06 13.75 13.94
330 NYSE ABR Mon, Dec 21, 2020 14.00 14.05 13.48 13.79
329 NYSE ABR Fri, Dec 18, 2020 14.77 14.95 14.18 14.21
328 NYSE ABR Thu, Dec 17, 2020 14.50 14.74 14.40 14.73
327 NYSE ABR Wed, Dec 16, 2020 14.38 14.54 14.19 14.41
326 NYSE ABR Tue, Dec 15, 2020 14.30 14.40 14.21 14.38
325 NYSE ABR Mon, Dec 14, 2020 14.05 14.44 14.05 14.24
324 NYSE ABR Fri, Dec 11, 2020 14.10 14.19 13.85 13.94
323 NYSE ABR Thu, Dec 10, 2020 14.01 14.24 13.93 14.21
322 NYSE ABR Wed, Dec 9, 2020 14.41 14.54 13.99 14.07
321 NYSE ABR Tue, Dec 8, 2020 13.70 14.44 13.69 14.30
320 NYSE ABR Mon, Dec 7, 2020 13.71 13.90 13.50 13.74
319 NYSE ABR Fri, Dec 4, 2020 13.70 13.84 13.58 13.66
318 NYSE ABR Thu, Dec 3, 2020 13.71 13.93 13.56 13.60
317 NYSE ABR Wed, Dec 2, 2020 13.67 13.70 13.46 13.63
316 NYSE ABR Tue, Dec 1, 2020 13.47 13.76 13.40 13.59
315 NYSE ABR Mon, Nov 30, 2020 13.69 13.69 13.17 13.32
314 NYSE ABR Fri, Nov 27, 2020 13.75 13.84 13.55 13.69
313 NYSE ABR Wed, Nov 25, 2020 13.73 13.87 13.57 13.73
312 NYSE ABR Tue, Nov 24, 2020 13.71 13.95 13.60 13.77
311 NYSE ABR Mon, Nov 23, 2020 13.38 13.61 13.29 13.47
310 NYSE ABR Fri, Nov 20, 2020 13.29 13.42 13.13 13.29
309 NYSE ABR Thu, Nov 19, 2020 13.13 13.33 13.00 13.32
308 NYSE ABR Wed, Nov 18, 2020 13.22 13.60 13.11 13.15
307 NYSE ABR Tue, Nov 17, 2020 12.86 13.25 12.86 13.17
306 NYSE ABR Mon, Nov 16, 2020 12.94 13.18 12.76 13.05
305 NYSE ABR Fri, Nov 13, 2020 12.75 12.90 12.63 12.67
304 NYSE ABR Thu, Nov 12, 2020 13.36 13.42 12.60 12.58
303 NYSE ABR Wed, Nov 11, 2020 13.54 13.75 13.09 13.34
302 NYSE ABR Tue, Nov 10, 2020 13.48 14.39 13.42 14.14
301 NYSE ABR Mon, Nov 9, 2020 13.90 14.04 13.29 13.29
300 NYSE ABR Fri, Nov 6, 2020 12.98 13.17 12.70 12.93
299 NYSE ABR Thu, Nov 5, 2020 12.85 13.22 12.85 13.01
298 NYSE ABR Wed, Nov 4, 2020 12.76 13.05 12.42 12.67
297 NYSE ABR Tue, Nov 3, 2020 12.90 13.10 12.40 12.61
296 NYSE ABR Mon, Nov 2, 2020 12.05 12.90 12.01 12.76
295 NYSE ABR Fri, Oct 30, 2020 11.80 12.07 11.56 11.82
294 NYSE ABR Thu, Oct 29, 2020 11.26 11.67 11.11 11.64
293 NYSE ABR Wed, Oct 28, 2020 11.51 11.55 11.06 11.26
292 NYSE ABR Tue, Oct 27, 2020 11.48 11.94 11.48 11.68
291 NYSE ABR Mon, Oct 26, 2020 11.85 11.85 11.41 11.44
290 NYSE ABR Fri, Oct 23, 2020 11.60 11.90 11.58 11.89
289 NYSE ABR Thu, Oct 22, 2020 11.59 11.78 11.49 11.55
288 NYSE ABR Wed, Oct 21, 2020 11.32 11.77 11.14 11.60
287 NYSE ABR Tue, Oct 20, 2020 11.44 11.51 11.33 11.37
286 NYSE ABR Mon, Oct 19, 2020 11.64 11.67 11.34 11.36
285 NYSE ABR Fri, Oct 16, 2020 11.76 11.84 11.41 11.56
284 NYSE ABR Thu, Oct 15, 2020 11.74 11.94 11.70 11.85
283 NYSE ABR Wed, Oct 14, 2020 11.81 11.98 11.72 11.74
282 NYSE ABR Tue, Oct 13, 2020 11.81 11.93 11.74 11.77
281 NYSE ABR Mon, Oct 12, 2020 11.80 11.95 11.73 11.87
280 NYSE ABR Fri, Oct 9, 2020 11.90 12.01 11.59 11.74
279 NYSE ABR Thu, Oct 8, 2020 11.74 11.93 11.69 11.89
278 NYSE ABR Wed, Oct 7, 2020 11.71 11.96 11.54 11.73
277 NYSE ABR Tue, Oct 6, 2020 11.90 11.99 11.53 11.55
276 NYSE ABR Mon, Oct 5, 2020 11.90 12.08 11.74 11.83
275 NYSE ABR Fri, Oct 2, 2020 11.32 11.95 11.02 11.85
274 NYSE ABR Thu, Oct 1, 2020 11.48 11.74 11.31 11.72
273 NYSE ABR Wed, Sep 30, 2020 11.60 11.77 11.38 11.47
272 NYSE ABR Tue, Sep 29, 2020 11.94 11.94 11.43 11.51
271 NYSE ABR Mon, Sep 28, 2020 11.84 12.06 11.73 11.88
270 NYSE ABR Fri, Sep 25, 2020 11.11 11.64 11.11 11.62
269 NYSE ABR Thu, Sep 24, 2020 11.06 11.43 10.68 11.17
268 NYSE ABR Wed, Sep 23, 2020 11.54 11.74 11.04 11.06
267 NYSE ABR Tue, Sep 22, 2020 11.46 11.82 11.39 11.46
266 NYSE ABR Mon, Sep 21, 2020 11.89 12.09 11.33 11.36
265 NYSE ABR Fri, Sep 18, 2020 12.14 12.40 12.02 12.21
264 NYSE ABR Thu, Sep 17, 2020 11.94 12.23 11.84 12.17
263 NYSE ABR Wed, Sep 16, 2020 11.90 12.23 11.86 12.11
262 NYSE ABR Tue, Sep 15, 2020 11.89 12.08 11.78 11.80
261 NYSE ABR Mon, Sep 14, 2020 11.50 11.98 11.45 11.82
260 NYSE ABR Fri, Sep 11, 2020 11.50 11.54 11.19 11.41
259 NYSE ABR Thu, Sep 10, 2020 11.70 11.91 11.50 11.51
258 NYSE ABR Wed, Sep 9, 2020 11.41 11.74 11.41 11.65
257 NYSE ABR Tue, Sep 8, 2020 11.30 11.63 11.16 11.32
256 NYSE ABR Fri, Sep 4, 2020 11.25 11.47 10.89 11.32
255 NYSE ABR Thu, Sep 3, 2020 11.36 11.56 10.97 11.26
254 NYSE ABR Wed, Sep 2, 2020 11.38 11.42 11.09 11.35
253 NYSE ABR Tue, Sep 1, 2020 11.21 11.75 11.15 11.39
252 NYSE ABR Mon, Aug 31, 2020 11.71 11.71 11.32 11.32
251 NYSE ABR Fri, Aug 28, 2020 11.54 11.62 11.41 11.62
250 NYSE ABR Thu, Aug 27, 2020 11.35 11.59 11.34 11.44
249 NYSE ABR Wed, Aug 26, 2020 11.45 11.54 11.33 11.36
248 NYSE ABR Tue, Aug 25, 2020 11.58 11.67 11.26 11.45
247 NYSE ABR Mon, Aug 24, 2020 11.17 11.55 11.06 11.49
246 NYSE ABR Fri, Aug 21, 2020 11.13 11.25 11.01 11.10
245 NYSE ABR Thu, Aug 20, 2020 11.08 11.34 11.00 11.13
244 NYSE ABR Wed, Aug 19, 2020 10.89 11.26 10.79 11.16
243 NYSE ABR Tue, Aug 18, 2020 11.12 11.14 10.72 10.92
242 NYSE ABR Mon, Aug 17, 2020 11.33 11.37 11.02 11.09
241 NYSE ABR Fri, Aug 14, 2020 11.15 11.41 10.91 11.33
240 NYSE ABR Thu, Aug 13, 2020 11.85 11.89 11.40 11.15
239 NYSE ABR Wed, Aug 12, 2020 11.84 11.94 11.72 11.83
238 NYSE ABR Tue, Aug 11, 2020 12.00 12.04 11.62 11.66
237 NYSE ABR Mon, Aug 10, 2020 11.55 11.94 11.47 11.77
236 NYSE ABR Fri, Aug 7, 2020 10.74 11.43 10.62 11.40
235 NYSE ABR Thu, Aug 6, 2020 10.65 10.90 10.65 10.68
234 NYSE ABR Wed, Aug 5, 2020 10.81 10.87 10.44 10.71
233 NYSE ABR Tue, Aug 4, 2020 10.81 10.91 10.68 10.72
232 NYSE ABR Mon, Aug 3, 2020 10.25 10.78 10.05 10.75
231 NYSE ABR Fri, Jul 31, 2020 9.96 10.19 9.63 10.19
230 NYSE ABR Thu, Jul 30, 2020 9.22 9.60 9.18 9.58
229 NYSE ABR Wed, Jul 29, 2020 9.37 9.44 9.19 9.36
228 NYSE ABR Tue, Jul 28, 2020 9.18 9.49 9.09 9.37
227 NYSE ABR Mon, Jul 27, 2020 8.80 8.88 8.68 8.87
226 NYSE ABR Fri, Jul 24, 2020 8.88 9.14 8.76 8.86
225 NYSE ABR Thu, Jul 23, 2020 9.00 9.10 8.74 8.84
224 NYSE ABR Wed, Jul 22, 2020 8.58 9.16 8.58 9.12
223 NYSE ABR Tue, Jul 21, 2020 8.64 8.76 8.57 8.65
222 NYSE ABR Mon, Jul 20, 2020 8.60 8.63 8.43 8.56
221 NYSE ABR Fri, Jul 17, 2020 8.66 8.71 8.42 8.64
220 NYSE ABR Thu, Jul 16, 2020 8.65 8.82 8.39 8.66
219 NYSE ABR Wed, Jul 15, 2020 8.39 8.79 8.27 8.74
218 NYSE ABR Tue, Jul 14, 2020 7.95 8.06 7.78 8.00
217 NYSE ABR Mon, Jul 13, 2020 8.06 8.22 7.88 7.97
216 NYSE ABR Fri, Jul 10, 2020 7.54 7.94 7.40 7.94
215 NYSE ABR Thu, Jul 9, 2020 8.04 8.04 7.52 7.55
214 NYSE ABR Wed, Jul 8, 2020 8.10 8.34 7.79 8.09
213 NYSE ABR Tue, Jul 7, 2020 8.56 8.61 8.10 8.14
212 NYSE ABR Mon, Jul 6, 2020 9.09 9.09 8.54 8.66
211 NYSE ABR Thu, Jul 2, 2020 9.22 9.26 8.85 8.86
210 NYSE ABR Wed, Jul 1, 2020 9.22 9.45 8.98 9.03
209 NYSE ABR Tue, Jun 30, 2020 9.09 9.30 8.96 9.24
208 NYSE ABR Mon, Jun 29, 2020 9.06 9.20 8.67 9.14
207 NYSE ABR Fri, Jun 26, 2020 10.00 10.08 9.21 8.96
206 NYSE ABR Thu, Jun 25, 2020 9.37 10.15 9.36 10.08
205 NYSE ABR Wed, Jun 24, 2020 9.80 9.92 9.13 9.51
204 NYSE ABR Tue, Jun 23, 2020 9.69 10.03 9.69 9.97
203 NYSE ABR Mon, Jun 22, 2020 9.60 9.74 9.45 9.61
202 NYSE ABR Fri, Jun 19, 2020 9.79 10.03 9.54 9.67
201 NYSE ABR Thu, Jun 18, 2020 9.50 9.80 9.48 9.66
200 NYSE ABR Wed, Jun 17, 2020 9.87 9.97 9.59 9.69
199 NYSE ABR Tue, Jun 16, 2020 10.19 10.23 9.60 9.78
198 NYSE ABR Mon, Jun 15, 2020 9.29 9.80 9.21 9.64
197 NYSE ABR Fri, Jun 12, 2020 9.60 9.92 9.37 9.86
196 NYSE ABR Thu, Jun 11, 2020 9.05 9.57 8.76 9.05
195 NYSE ABR Wed, Jun 10, 2020 10.41 10.45 9.52 9.96
194 NYSE ABR Tue, Jun 9, 2020 10.55 10.86 10.31 10.45
193 NYSE ABR Mon, Jun 8, 2020 10.35 11.02 10.18 11.00
192 NYSE ABR Fri, Jun 5, 2020 10.05 10.39 9.61 9.73
191 NYSE ABR Thu, Jun 4, 2020 9.43 9.57 9.07 9.33
190 NYSE ABR Wed, Jun 3, 2020 8.95 9.43 8.79 9.24
189 NYSE ABR Tue, Jun 2, 2020 8.74 8.93 8.68 8.75
188 NYSE ABR Mon, Jun 1, 2020 8.31 8.67 8.06 8.62
187 NYSE ABR Fri, May 29, 2020 8.37 8.70 8.25 8.42
186 NYSE ABR Thu, May 28, 2020 8.69 8.97 8.52 8.56
185 NYSE ABR Wed, May 27, 2020 8.69 8.95 8.15 8.51
184 NYSE ABR Tue, May 26, 2020 8.29 8.44 8.06 8.37
183 NYSE ABR Fri, May 22, 2020 7.60 7.94 7.45 7.89
182 NYSE ABR Thu, May 21, 2020 7.61 7.68 7.38 7.60
181 NYSE ABR Wed, May 20, 2020 7.43 7.68 7.41 7.61
180 NYSE ABR Tue, May 19, 2020 7.14 7.61 6.88 7.32
179 NYSE ABR Mon, May 18, 2020 6.65 7.24 6.63 7.20
178 NYSE ABR Fri, May 15, 2020 6.33 6.61 6.25 6.46
177 NYSE ABR Thu, May 14, 2020 5.93 6.45 5.67 6.43
176 NYSE ABR Wed, May 13, 2020 6.51 6.57 5.93 6.29
175 NYSE ABR Tue, May 12, 2020 7.01 7.10 6.57 6.58
174 NYSE ABR Mon, May 11, 2020 7.44 7.45 6.87 6.97
173 NYSE ABR Fri, May 8, 2020 7.45 7.73 6.97 7.51
172 NYSE ABR Thu, May 7, 2020 6.75 7.09 6.71 6.94
171 NYSE ABR Wed, May 6, 2020 6.87 6.96 6.46 6.69
170 NYSE ABR Tue, May 5, 2020 6.90 7.18 6.77 6.78
169 NYSE ABR Mon, May 4, 2020 6.50 6.79 6.18 6.75
168 NYSE ABR Fri, May 1, 2020 6.57 6.72 6.26 6.68
167 NYSE ABR Thu, Apr 30, 2020 7.10 7.17 6.72 6.89
166 NYSE ABR Wed, Apr 29, 2020 6.52 7.33 6.51 7.18
165 NYSE ABR Tue, Apr 28, 2020 6.45 6.74 6.28 6.51
164 NYSE ABR Mon, Apr 27, 2020 6.01 6.29 5.84 6.14
163 NYSE ABR Fri, Apr 24, 2020 6.14 6.14 5.80 6.00
162 NYSE ABR Thu, Apr 23, 2020 6.00 6.38 5.87 6.14
161 NYSE ABR Wed, Apr 22, 2020 6.32 6.38 5.78 6.00
160 NYSE ABR Tue, Apr 21, 2020 5.80 6.18 5.68 6.15
159 NYSE ABR Mon, Apr 20, 2020 6.35 6.45 6.00 6.04
158 NYSE ABR Fri, Apr 17, 2020 6.38 6.89 6.27 6.76
157 NYSE ABR Thu, Apr 16, 2020 6.41 6.49 6.00 6.08
156 NYSE ABR Wed, Apr 15, 2020 6.50 6.74 6.15 6.29
155 NYSE ABR Tue, Apr 14, 2020 7.43 7.54 6.79 6.99
154 NYSE ABR Mon, Apr 13, 2020 7.96 8.12 6.92 7.05
153 NYSE ABR Thu, Apr 9, 2020 7.24 8.39 7.24 7.81
152 NYSE ABR Wed, Apr 8, 2020 5.83 6.67 5.82 6.58
151 NYSE ABR Tue, Apr 7, 2020 5.49 6.09 5.23 5.46
150 NYSE ABR Mon, Apr 6, 2020 4.19 5.40 4.16 4.99
149 NYSE ABR Fri, Apr 3, 2020 4.36 4.43 3.78 4.06
148 NYSE ABR Thu, Apr 2, 2020 4.59 4.79 4.28 4.28
147 NYSE ABR Wed, Apr 1, 2020 4.63 4.67 4.39 4.55
146 NYSE ABR Tue, Mar 31, 2020 5.60 5.68 4.80 4.90
145 NYSE ABR Mon, Mar 30, 2020 6.82 6.82 5.45 5.54
144 NYSE ABR Fri, Mar 27, 2020 6.50 7.05 6.23 6.84
143 NYSE ABR Thu, Mar 26, 2020 5.46 7.47 5.30 6.47
142 NYSE ABR Wed, Mar 25, 2020 4.57 5.69 4.40 5.05
141 NYSE ABR Tue, Mar 24, 2020 4.55 5.00 4.26 4.27
140 NYSE ABR Mon, Mar 23, 2020 5.02 5.05 3.86 4.27
139 NYSE ABR Fri, Mar 20, 2020 5.12 5.88 4.75 4.82
138 NYSE ABR Thu, Mar 19, 2020 4.45 5.07 3.80 4.48
137 NYSE ABR Wed, Mar 18, 2020 5.41 5.44 3.54 4.56
136 NYSE ABR Tue, Mar 17, 2020 7.70 7.84 5.45 5.81
135 NYSE ABR Mon, Mar 16, 2020 7.50 8.12 7.26 7.26
134 NYSE ABR Fri, Mar 13, 2020 8.97 9.26 8.10 8.50
133 NYSE ABR Thu, Mar 12, 2020 8.12 8.93 7.78 8.37
132 NYSE ABR Wed, Mar 11, 2020 10.60 10.68 9.91 10.13
131 NYSE ABR Tue, Mar 10, 2020 11.06 11.25 10.50 10.92
130 NYSE ABR Mon, Mar 9, 2020 11.33 11.42 10.60 10.64
129 NYSE ABR Fri, Mar 6, 2020 11.90 12.47 11.71 12.09
128 NYSE ABR Thu, Mar 5, 2020 12.71 12.76 12.16 12.23
127 NYSE ABR Wed, Mar 4, 2020 12.87 13.14 12.71 12.99
126 NYSE ABR Tue, Mar 3, 2020 13.29 13.65 12.54 12.64
125 NYSE ABR Mon, Mar 2, 2020 12.19 13.01 12.10 12.99
124 NYSE ABR Fri, Feb 28, 2020 11.91 12.42 11.50 12.14
123 NYSE ABR Thu, Feb 27, 2020 13.30 13.31 12.04 12.66
122 NYSE ABR Wed, Feb 26, 2020 13.82 14.17 13.70 13.40
121 NYSE ABR Tue, Feb 25, 2020 14.49 14.50 13.51 13.82
120 NYSE ABR Mon, Feb 24, 2020 14.66 14.68 14.15 14.44
119 NYSE ABR Fri, Feb 21, 2020 14.75 14.84 14.67 14.80
118 NYSE ABR Thu, Feb 20, 2020 14.69 14.79 14.62 14.75
117 NYSE ABR Wed, Feb 19, 2020 14.85 14.98 14.65 14.66
116 NYSE ABR Tue, Feb 18, 2020 14.80 15.07 14.71 14.80
115 NYSE ABR Fri, Feb 14, 2020 15.00 15.01 14.41 14.78
114 NYSE ABR Thu, Feb 13, 2020 14.93 15.10 14.91 15.09
113 NYSE ABR Wed, Feb 12, 2020 14.91 15.03 14.87 14.90
112 NYSE ABR Tue, Feb 11, 2020 15.02 15.09 14.88 14.89
111 NYSE ABR Mon, Feb 10, 2020 15.25 15.27 15.00 15.00
110 NYSE ABR Fri, Feb 7, 2020 15.19 15.27 15.17 15.21
109 NYSE ABR Thu, Feb 6, 2020 15.28 15.32 15.11 15.18
108 NYSE ABR Wed, Feb 5, 2020 15.20 15.26 15.12 15.24
107 NYSE ABR Tue, Feb 4, 2020 15.04 15.30 14.93 15.17
106 NYSE ABR Mon, Feb 3, 2020 14.84 15.08 14.81 14.90
105 NYSE ABR Fri, Jan 31, 2020 15.14 15.14 14.71 14.77
104 NYSE ABR Thu, Jan 30, 2020 15.09 15.20 15.01 15.20
103 NYSE ABR Wed, Jan 29, 2020 15.00 15.15 14.92 15.10
102 NYSE ABR Tue, Jan 28, 2020 14.62 14.83 14.61 14.78
101 NYSE ABR Mon, Jan 27, 2020 14.66 14.70 14.48 14.64
100 NYSE ABR Fri, Jan 24, 2020 14.87 14.91 14.61 14.75
99 NYSE ABR Thu, Jan 23, 2020 14.78 14.86 14.72 14.82
98 NYSE ABR Wed, Jan 22, 2020 14.84 14.85 14.75 14.78
97 NYSE ABR Tue, Jan 21, 2020 14.70 14.78 14.67 14.77
96 NYSE ABR Fri, Jan 17, 2020 14.55 14.73 14.51 14.70
95 NYSE ABR Thu, Jan 16, 2020 14.48 14.52 14.45 14.52
94 NYSE ABR Wed, Jan 15, 2020 14.54 14.55 14.41 14.47
93 NYSE ABR Tue, Jan 14, 2020 14.47 14.53 14.45 14.51
92 NYSE ABR Mon, Jan 13, 2020 14.37 14.55 14.37 14.48
91 NYSE ABR Fri, Jan 10, 2020 14.48 14.48 14.31 14.37
90 NYSE ABR Thu, Jan 9, 2020 14.44 14.53 14.41 14.47
89 NYSE ABR Wed, Jan 8, 2020 14.23 14.55 14.22 14.41
88 NYSE ABR Tue, Jan 7, 2020 14.20 14.28 14.15 14.24
87 NYSE ABR Mon, Jan 6, 2020 14.17 14.31 14.15 14.20
86 NYSE ABR Fri, Jan 3, 2020 14.01 14.29 14.01 14.19
85 NYSE ABR Thu, Jan 2, 2020 14.38 14.42 14.00 14.13
84 NYSE ABR Tue, Dec 31, 2019 14.45 14.52 14.33 14.35
83 NYSE ABR Mon, Dec 30, 2019 14.56 14.58 14.42 14.45
82 NYSE ABR Fri, Dec 27, 2019 14.51 14.63 14.45 14.55
81 NYSE ABR Thu, Dec 26, 2019 14.54 14.60 14.46 14.51
80 NYSE ABR Tue, Dec 24, 2019 14.39 14.58 14.39 14.54
79 NYSE ABR Mon, Dec 23, 2019 14.69 14.69 14.34 14.37
78 NYSE ABR Fri, Dec 20, 2019 14.53 14.76 14.38 14.61
77 NYSE ABR Thu, Dec 19, 2019 14.48 14.58 14.45 14.54
76 NYSE ABR Wed, Dec 18, 2019 14.46 14.60 14.41 14.48
75 NYSE ABR Tue, Dec 17, 2019 14.21 14.46 14.12 14.45
74 NYSE ABR Mon, Dec 16, 2019 14.20 14.42 14.20 14.21
73 NYSE ABR Fri, Dec 13, 2019 14.03 14.21 14.03 14.14
72 NYSE ABR Thu, Dec 12, 2019 14.34 14.36 14.03 14.05
71 NYSE ABR Wed, Dec 11, 2019 14.28 14.50 14.26 14.33
70 NYSE ABR Tue, Dec 10, 2019 14.33 14.53 14.19 14.29
69 NYSE ABR Mon, Dec 9, 2019 14.81 14.87 14.76 14.77
68 NYSE ABR Fri, Dec 6, 2019 14.72 14.81 14.72 14.78
67 NYSE ABR Thu, Dec 5, 2019 14.90 14.93 14.68 14.72
66 NYSE ABR Wed, Dec 4, 2019 14.86 14.97 14.86 14.92
65 NYSE ABR Tue, Dec 3, 2019 14.80 14.94 14.76 14.89
64 NYSE ABR Mon, Dec 2, 2019 15.23 15.24 14.86 14.87
63 NYSE ABR Fri, Nov 29, 2019 15.12 15.18 15.11 15.16
62 NYSE ABR Wed, Nov 27, 2019 14.93 15.18 14.93 15.12
61 NYSE ABR Tue, Nov 26, 2019 14.98 15.04 14.83 14.91
60 NYSE ABR Mon, Nov 25, 2019 14.95 15.03 14.92 14.98
59 NYSE ABR Fri, Nov 22, 2019 14.92 15.00 14.87 14.92
58 NYSE ABR Thu, Nov 21, 2019 15.17 15.17 14.92 14.92
57 NYSE ABR Wed, Nov 20, 2019 15.01 15.18 14.95 15.15
56 NYSE ABR Tue, Nov 19, 2019 15.04 15.15 15.03 15.06
55 NYSE ABR Mon, Nov 18, 2019 15.00 15.10 14.97 15.06
54 NYSE ABR Fri, Nov 15, 2019 15.10 15.12 14.93 15.04
53 NYSE ABR Thu, Nov 14, 2019 14.85 15.08 14.82 15.07
52 NYSE ABR Wed, Nov 13, 2019 14.90 15.15 14.90 14.82
51 NYSE ABR Tue, Nov 12, 2019 15.05 15.09 14.81 14.91
50 NYSE ABR Mon, Nov 11, 2019 15.40 15.40 14.85 15.00
49 NYSE ABR Fri, Nov 8, 2019 15.72 15.77 14.54 15.42
48 NYSE ABR Thu, Nov 7, 2019 15.19 15.71 15.09 15.53
47 NYSE ABR Wed, Nov 6, 2019 14.49 15.03 14.39 14.88
46 NYSE ABR Tue, Nov 5, 2019 14.24 14.32 14.10 14.32
45 NYSE ABR Mon, Nov 4, 2019 14.20 14.25 14.11 14.16
44 NYSE ABR Fri, Nov 1, 2019 13.80 14.12 13.67 14.09
43 NYSE ABR Thu, Oct 31, 2019 13.62 13.67 13.56 13.66
42 NYSE ABR Wed, Oct 30, 2019 13.58 13.63 13.54 13.62
41 NYSE ABR Tue, Oct 29, 2019 13.53 13.61 13.52 13.58
40 NYSE ABR Mon, Oct 28, 2019 13.44 13.55 13.39 13.54
39 NYSE ABR Fri, Oct 25, 2019 13.35 13.48 13.28 13.40
38 NYSE ABR Thu, Oct 24, 2019 13.41 13.43 13.28 13.36
37 NYSE ABR Wed, Oct 23, 2019 13.42 13.50 13.33 13.40
36 NYSE ABR Tue, Oct 22, 2019 13.65 13.65 13.47 13.47
35 NYSE ABR Mon, Oct 21, 2019 13.46 13.66 13.44 13.64
34 NYSE ABR Fri, Oct 18, 2019 13.32 13.44 13.30 13.40
33 NYSE ABR Thu, Oct 17, 2019 13.33 13.33 13.25 13.31
32 NYSE ABR Wed, Oct 16, 2019 13.28 13.30 13.19 13.27
31 NYSE ABR Tue, Oct 15, 2019 13.25 13.30 13.21 13.23
30 NYSE ABR Mon, Oct 14, 2019 13.20 13.24 13.15 13.20
29 NYSE ABR Fri, Oct 11, 2019 13.22 13.23 13.11 13.17
28 NYSE ABR Thu, Oct 10, 2019 13.14 13.20 13.08 13.18
27 NYSE ABR Wed, Oct 9, 2019 13.14 13.18 13.09 13.10
26 NYSE ABR Tue, Oct 8, 2019 13.10 13.17 13.00 13.10
25 NYSE ABR Mon, Oct 7, 2019 13.03 13.15 13.02 13.10
24 NYSE ABR Fri, Oct 4, 2019 12.92 13.05 12.89 13.03
23 NYSE ABR Thu, Oct 3, 2019 12.95 13.02 12.86 12.92
22 NYSE ABR Wed, Oct 2, 2019 13.04 13.07 12.86 12.97
21 NYSE ABR Tue, Oct 1, 2019 13.13 13.20 13.02 13.07
20 NYSE ABR Mon, Sep 30, 2019 13.05 13.13 13.02 13.11
19 NYSE ABR Fri, Sep 27, 2019 13.15 13.17 13.00 13.01
18 NYSE ABR Thu, Sep 26, 2019 13.12 13.18 13.10 13.12
17 NYSE ABR Wed, Sep 25, 2019 13.01 13.15 13.01 13.12
16 NYSE ABR Tue, Sep 24, 2019 13.07 13.20 13.00 13.00
15 NYSE ABR Mon, Sep 23, 2019 13.21 13.21 13.00 13.04
14 NYSE ABR Fri, Sep 20, 2019 13.07 13.20 13.02 13.19
13 NYSE ABR Thu, Sep 19, 2019 12.97 13.12 12.95 13.08
12 NYSE ABR Wed, Sep 18, 2019 12.87 12.96 12.86 12.91
11 NYSE ABR Tue, Sep 17, 2019 12.83 12.87 12.80 12.86
10 NYSE ABR Mon, Sep 16, 2019 12.90 12.97 12.79 12.83
9 NYSE ABR Fri, Sep 13, 2019 12.78 12.91 12.76 12.84
8 NYSE ABR Thu, Sep 12, 2019 12.80 12.84 12.74 12.77
7 NYSE ABR Wed, Sep 11, 2019 12.63 12.77 12.60 12.77
6 NYSE ABR Tue, Sep 10, 2019 12.52 12.64 12.48 12.60
5 NYSE ABR Mon, Sep 9, 2019 12.39 12.52 12.39 12.46
4 NYSE ABR Fri, Sep 6, 2019 12.61 12.61 12.35 12.35
3 NYSE ABR Thu, Sep 5, 2019 12.60 12.61 12.49 12.56
2 NYSE ABR Wed, Sep 4, 2019 12.47 12.61 12.47 12.56
1 NYSE ABR Tue, Sep 3, 2019 12.57 12.57 12.42 12.44
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024