ABR Historical Prices

Summary

Key Stock Metrics

11.43

(February 25, 2025)

52-Week Low

15.94

(September 30, 2024)

52-Week High

20.74

(November 1, 2021)

All-Time High

12.05

(March 11, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2019-09-03 12.57 12.57 12.42 12.44 681035
2019-09-04 12.47 12.61 12.47 12.56 674320
2019-09-05 12.60 12.61 12.49 12.56 515878
2019-09-06 12.61 12.61 12.35 12.35 1426516
2019-09-09 12.39 12.52 12.39 12.46 1345472
2019-09-10 12.52 12.64 12.48 12.60 1046003
2019-09-11 12.63 12.77 12.60 12.77 911087
2019-09-12 12.80 12.84 12.74 12.77 836303
2019-09-13 12.78 12.91 12.76 12.84 826188
2019-09-16 12.90 12.97 12.79 12.83 1029208
2019-09-17 12.83 12.87 12.80 12.86 600219
2019-09-18 12.87 12.96 12.86 12.91 859535
2019-09-19 12.97 13.12 12.95 13.08 1136046
2019-09-20 13.07 13.20 13.02 13.19 1324376
2019-09-23 13.21 13.21 13.00 13.04 887351
2019-09-24 13.07 13.20 13.00 13.00 1033544
2019-09-25 13.01 13.15 13.01 13.12 646724
2019-09-26 13.12 13.18 13.10 13.12 713909
2019-09-27 13.15 13.17 13.00 13.01 580656
2019-09-30 13.05 13.13 13.02 13.11 1115138
2019-10-01 13.13 13.20 13.02 13.07 667289
2019-10-02 13.04 13.07 12.86 12.97 983624
2019-10-03 12.95 13.02 12.86 12.92 1124419
2019-10-04 12.92 13.05 12.89 13.03 1215659
2019-10-07 13.03 13.15 13.02 13.10 1693923
2019-10-08 13.10 13.17 13.00 13.10 715459
2019-10-09 13.14 13.18 13.09 13.10 1016070
2019-10-10 13.14 13.20 13.08 13.18 1798838
2019-10-11 13.22 13.23 13.11 13.17 1214103
2019-10-14 13.20 13.24 13.15 13.20 589431
2019-10-15 13.25 13.30 13.21 13.23 1467215
2019-10-16 13.28 13.30 13.19 13.27 1285233
2019-10-17 13.33 13.33 13.25 13.31 1188980
2019-10-18 13.32 13.44 13.30 13.40 1528155
2019-10-21 13.46 13.66 13.44 13.64 1482405
2019-10-22 13.65 13.65 13.47 13.47 1780526
2019-10-23 13.42 13.50 13.33 13.40 857824
2019-10-24 13.41 13.43 13.28 13.36 631684
2019-10-25 13.35 13.48 13.28 13.40 762168
2019-10-28 13.44 13.55 13.39 13.54 1084812
2019-10-29 13.53 13.61 13.52 13.58 666687
2019-10-30 13.58 13.63 13.54 13.62 648978
2019-10-31 13.62 13.67 13.56 13.66 1209431
2019-11-01 13.80 14.12 13.67 14.09 2762187
2019-11-04 14.20 14.25 14.11 14.16 1738294
2019-11-05 14.24 14.32 14.10 14.32 1745028
2019-11-06 14.49 15.03 14.39 14.88 5776333
2019-11-07 15.19 15.71 15.09 15.53 6021931
2019-11-08 15.72 15.77 14.54 15.42 7006706
2019-11-11 15.40 15.40 14.85 15.00 2211398
2019-11-12 15.05 15.09 14.81 14.91 1999178
2019-11-13 14.90 15.15 14.90 14.82 1398612
2019-11-14 14.85 15.08 14.82 15.07 1211368
2019-11-15 15.10 15.12 14.93 15.04 1661035
2019-11-18 15.00 15.10 14.97 15.06 1091144
2019-11-19 15.04 15.15 15.03 15.06 918966
2019-11-20 15.01 15.18 14.95 15.15 1132051
2019-11-21 15.17 15.17 14.92 14.92 803500
2019-11-22 14.92 15.00 14.87 14.92 622771
2019-11-25 14.95 15.03 14.92 14.98 731162
2019-11-26 14.98 15.04 14.83 14.91 1070842
2019-11-27 14.93 15.18 14.93 15.12 718456
2019-11-29 15.12 15.18 15.11 15.16 318447
2019-12-02 15.23 15.24 14.86 14.87 1177417
2019-12-03 14.80 14.94 14.76 14.89 1131292
2019-12-04 14.86 14.97 14.86 14.92 873341
2019-12-05 14.90 14.93 14.68 14.72 1275280
2019-12-06 14.72 14.81 14.72 14.78 685217
2019-12-09 14.81 14.87 14.76 14.77 628616
2019-12-10 14.33 14.53 14.19 14.29 6380496
2019-12-11 14.28 14.50 14.26 14.33 1922749
2019-12-12 14.34 14.36 14.03 14.05 1999016
2019-12-13 14.03 14.21 14.03 14.14 1083928
2019-12-16 14.20 14.42 14.20 14.21 914579
2019-12-17 14.21 14.46 14.12 14.45 1158555
2019-12-18 14.46 14.60 14.41 14.48 727116
2019-12-19 14.48 14.58 14.45 14.54 817274
2019-12-20 14.53 14.76 14.38 14.61 1990847
2019-12-23 14.69 14.69 14.34 14.37 942537
2019-12-24 14.39 14.58 14.39 14.54 349654
2019-12-26 14.54 14.60 14.46 14.51 568430
2019-12-27 14.51 14.63 14.45 14.55 903436
2019-12-30 14.56 14.58 14.42 14.45 772516
2019-12-31 14.45 14.52 14.33 14.35 978793
2020-01-02 14.38 14.42 14.00 14.13 1821709
2020-01-03 14.01 14.29 14.01 14.19 714844
2020-01-06 14.17 14.31 14.15 14.20 772438
2020-01-07 14.20 14.28 14.15 14.24 608477
2020-01-08 14.23 14.55 14.22 14.41 1433965
2020-01-09 14.44 14.53 14.41 14.47 1377157
2020-01-10 14.48 14.48 14.31 14.37 857154
2020-01-13 14.37 14.55 14.37 14.48 810662
2020-01-14 14.47 14.53 14.45 14.51 1057020
2020-01-15 14.54 14.55 14.41 14.47 761397
2020-01-16 14.48 14.52 14.45 14.52 1069173
2020-01-17 14.55 14.73 14.51 14.70 828426
2020-01-21 14.70 14.78 14.67 14.77 1328458
2020-01-22 14.84 14.85 14.75 14.78 882414
2020-01-23 14.78 14.86 14.72 14.82 599734
2020-01-24 14.87 14.91 14.61 14.75 748612
2020-01-27 14.66 14.70 14.48 14.64 699829
2020-01-28 14.62 14.83 14.61 14.78 486353
2020-01-29 15.00 15.15 14.92 15.10 982230
2020-01-30 15.09 15.20 15.01 15.20 481095
2020-01-31 15.14 15.14 14.71 14.77 2456510
2020-02-03 14.84 15.08 14.81 14.90 817388
2020-02-04 15.04 15.30 14.93 15.17 1133218
2020-02-05 15.20 15.26 15.12 15.24 632330
2020-02-06 15.28 15.32 15.11 15.18 759954
2020-02-07 15.19 15.27 15.17 15.21 707942
2020-02-10 15.25 15.27 15.00 15.00 795113
2020-02-11 15.02 15.09 14.88 14.89 726838
2020-02-12 14.91 15.03 14.87 14.90 615239
2020-02-13 14.93 15.10 14.91 15.09 999710
2020-02-14 15.00 15.01 14.41 14.78 1592450
2020-02-18 14.80 15.07 14.71 14.80 1323145
2020-02-19 14.85 14.98 14.65 14.66 1221067
2020-02-20 14.69 14.79 14.62 14.75 823661
2020-02-21 14.75 14.84 14.67 14.80 856092
2020-02-24 14.66 14.68 14.15 14.44 1998157
2020-02-25 14.49 14.50 13.51 13.82 3802559
2020-02-26 13.82 14.17 13.70 13.40 1904747
2020-02-27 13.30 13.31 12.04 12.66 4307946
2020-02-28 11.91 12.42 11.50 12.14 4459732
2020-03-02 12.19 13.01 12.10 12.99 2428874
2020-03-03 13.29 13.65 12.54 12.64 2076044
2020-03-04 12.87 13.14 12.71 12.99 1239693
2020-03-05 12.71 12.76 12.16 12.23 1721566
2020-03-06 11.90 12.47 11.71 12.09 1874322
2020-03-09 11.33 11.42 10.60 10.64 2214451
2020-03-10 11.06 11.25 10.50 10.92 1877129
2020-03-11 10.60 10.68 9.91 10.13 2119959
2020-03-12 8.12 8.93 7.78 8.37 3412760
2020-03-13 8.97 9.26 8.10 8.50 2594850
2020-03-16 7.50 8.12 7.26 7.26 3054174
2020-03-17 7.70 7.84 5.45 5.81 8167449
2020-03-18 5.41 5.44 3.54 4.56 7602619
2020-03-19 4.45 5.07 3.80 4.48 5723267
2020-03-20 5.12 5.88 4.75 4.82 5161868
2020-03-23 5.02 5.05 3.86 4.27 3945300
2020-03-24 4.55 5.00 4.26 4.27 3181747
2020-03-25 4.57 5.69 4.40 5.05 4891638
2020-03-26 5.46 7.47 5.30 6.47 6284901
2020-03-27 6.50 7.05 6.23 6.84 2544766
2020-03-30 6.82 6.82 5.45 5.54 4415225
2020-03-31 5.60 5.68 4.80 4.90 3933153
2020-04-01 4.63 4.67 4.39 4.55 2585705
2020-04-02 4.59 4.79 4.28 4.28 2665316
2020-04-03 4.36 4.43 3.78 4.06 3640322
2020-04-06 4.19 5.40 4.16 4.99 3766402
2020-04-07 5.49 6.09 5.23 5.46 4326023
2020-04-08 5.83 6.67 5.82 6.58 4645766
2020-04-09 7.24 8.39 7.24 7.81 5589542
2020-04-13 7.96 8.12 6.92 7.05 3765559
2020-04-14 7.43 7.54 6.79 6.99 2637057
2020-04-15 6.50 6.74 6.15 6.29 2204219
2020-04-16 6.41 6.49 6.00 6.08 1813815
2020-04-17 6.38 6.89 6.27 6.76 2679795
2020-04-20 6.35 6.45 6.00 6.04 2570436
2020-04-21 5.80 6.18 5.68 6.15 1997046
2020-04-22 6.32 6.38 5.78 6.00 1716375
2020-04-23 6.00 6.38 5.87 6.14 1468031
2020-04-24 6.14 6.14 5.80 6.00 1581539
2020-04-27 6.01 6.29 5.84 6.14 1869456
2020-04-28 6.45 6.74 6.28 6.51 2575645
2020-04-29 6.52 7.33 6.51 7.18 3474610
2020-04-30 7.10 7.17 6.72 6.89 2701740
2020-05-01 6.57 6.72 6.26 6.68 2273846
2020-05-04 6.50 6.79 6.18 6.75 1936391
2020-05-05 6.90 7.18 6.77 6.78 2165992
2020-05-06 6.87 6.96 6.46 6.69 3012395
2020-05-07 6.75 7.09 6.71 6.94 2529749
2020-05-08 7.45 7.73 6.97 7.51 4363715
2020-05-11 7.44 7.45 6.87 6.97 3625288
2020-05-12 7.01 7.10 6.57 6.58 2670628
2020-05-13 6.51 6.57 5.93 6.29 3827159
2020-05-14 5.93 6.45 5.67 6.43 3180803
2020-05-15 6.33 6.61 6.25 6.46 1848855
2020-05-18 6.65 7.24 6.63 7.20 2838632
2020-05-19 7.14 7.61 6.88 7.32 2649542
2020-05-20 7.43 7.68 7.41 7.61 2058519
2020-05-21 7.61 7.68 7.38 7.60 1516236
2020-05-22 7.60 7.94 7.45 7.89 1637013
2020-05-26 8.29 8.44 8.06 8.37 2332823
2020-05-27 8.69 8.95 8.15 8.51 2249765
2020-05-28 8.69 8.97 8.52 8.56 2360457
2020-05-29 8.37 8.70 8.25 8.42 2643127
2020-06-01 8.31 8.67 8.06 8.62 1797129
2020-06-02 8.74 8.93 8.68 8.75 2006478
2020-06-03 8.95 9.43 8.79 9.24 4125819
2020-06-04 9.43 9.57 9.07 9.33 3826471
2020-06-05 10.05 10.39 9.61 9.73 3231588
2020-06-08 10.35 11.02 10.18 11.00 4197527
2020-06-09 10.55 10.86 10.31 10.45 2500322
2020-06-10 10.41 10.45 9.52 9.96 2756887
2020-06-11 9.05 9.57 8.76 9.05 2789405
2020-06-12 9.60 9.92 9.37 9.86 2298150
2020-06-15 9.29 9.80 9.21 9.64 2779473
2020-06-16 10.19 10.23 9.60 9.78 2473010
2020-06-17 9.87 9.97 9.59 9.69 1543129
2020-06-18 9.50 9.80 9.48 9.66 1380901
2020-06-19 9.79 10.03 9.54 9.67 2524868
2020-06-22 9.60 9.74 9.45 9.61 1780544
2020-06-23 9.69 10.03 9.69 9.97 2165858
2020-06-24 9.80 9.92 9.13 9.51 3360564
2020-06-25 9.37 10.15 9.36 10.08 2972290
2020-06-26 10.00 10.08 9.21 8.96 14021541
2020-06-29 9.06 9.20 8.67 9.14 2076212
2020-06-30 9.09 9.30 8.96 9.24 1239074
2020-07-01 9.22 9.45 8.98 9.03 1535315
2020-07-02 9.22 9.26 8.85 8.86 1296554
2020-07-06 9.09 9.09 8.54 8.66 1940263
2020-07-07 8.56 8.61 8.10 8.14 2217036
2020-07-08 8.10 8.34 7.79 8.09 2766158
2020-07-09 8.04 8.04 7.52 7.55 2815624
2020-07-10 7.54 7.94 7.40 7.94 1762355
2020-07-13 8.06 8.22 7.88 7.97 1499215
2020-07-14 7.95 8.06 7.78 8.00 1234655
2020-07-15 8.39 8.79 8.27 8.74 1758280
2020-07-16 8.65 8.82 8.39 8.66 1446873
2020-07-17 8.66 8.71 8.42 8.64 1129452
2020-07-20 8.60 8.63 8.43 8.56 1184859
2020-07-21 8.64 8.76 8.57 8.65 852791
2020-07-22 8.58 9.16 8.58 9.12 1192689
2020-07-23 9.00 9.10 8.74 8.84 799910
2020-07-24 8.88 9.14 8.76 8.86 1026095
2020-07-27 8.80 8.88 8.68 8.87 859911
2020-07-28 9.18 9.49 9.09 9.37 1521118
2020-07-29 9.37 9.44 9.19 9.36 875846
2020-07-30 9.22 9.60 9.18 9.58 1291082
2020-07-31 9.96 10.19 9.63 10.19 2980173
2020-08-03 10.25 10.78 10.05 10.75 2621866
2020-08-04 10.81 10.91 10.68 10.72 2088652
2020-08-05 10.81 10.87 10.44 10.71 1934928
2020-08-06 10.65 10.90 10.65 10.68 1491125
2020-08-07 10.74 11.43 10.62 11.40 2384597
2020-08-10 11.55 11.94 11.47 11.77 2219337
2020-08-11 12.00 12.04 11.62 11.66 1912576
2020-08-12 11.84 11.94 11.72 11.83 1607182
2020-08-13 11.85 11.89 11.40 11.15 2025343
2020-08-14 11.15 11.41 10.91 11.33 1101101
2020-08-17 11.33 11.37 11.02 11.09 1536861
2020-08-18 11.12 11.14 10.72 10.92 1448648
2020-08-19 10.89 11.26 10.79 11.16 1099329
2020-08-20 11.08 11.34 11.00 11.13 789516
2020-08-21 11.13 11.25 11.01 11.10 830124
2020-08-24 11.17 11.55 11.06 11.49 1239767
2020-08-25 11.58 11.67 11.26 11.45 824248
2020-08-26 11.45 11.54 11.33 11.36 698501
2020-08-27 11.35 11.59 11.34 11.44 1004687
2020-08-28 11.54 11.62 11.41 11.62 1028910
2020-08-31 11.71 11.71 11.32 11.32 1329208
2020-09-01 11.21 11.75 11.15 11.39 1821136
2020-09-02 11.38 11.42 11.09 11.35 1244154
2020-09-03 11.36 11.56 10.97 11.26 1357176
2020-09-04 11.25 11.47 10.89 11.32 923209
2020-09-08 11.30 11.63 11.16 11.32 1080624
2020-09-09 11.41 11.74 11.41 11.65 997779
2020-09-10 11.70 11.91 11.50 11.51 960461
2020-09-11 11.50 11.54 11.19 11.41 691879
2020-09-14 11.50 11.98 11.45 11.82 1435989
2020-09-15 11.89 12.08 11.78 11.80 1135392
2020-09-16 11.90 12.23 11.86 12.11 1405915
2020-09-17 11.94 12.23 11.84 12.17 891745
2020-09-18 12.14 12.40 12.02 12.21 1750273
2020-09-21 11.89 12.09 11.33 11.36 2232101
2020-09-22 11.46 11.82 11.39 11.46 866199
2020-09-23 11.54 11.74 11.04 11.06 1214275
2020-09-24 11.06 11.43 10.68 11.17 1171567
2020-09-25 11.11 11.64 11.11 11.62 652329
2020-09-28 11.84 12.06 11.73 11.88 1185187
2020-09-29 11.94 11.94 11.43 11.51 775979
2020-09-30 11.60 11.77 11.38 11.47 824236
2020-10-01 11.48 11.74 11.31 11.72 698014
2020-10-02 11.32 11.95 11.02 11.85 990348
2020-10-05 11.90 12.08 11.74 11.83 1024177
2020-10-06 11.90 11.99 11.53 11.55 1070499
2020-10-07 11.71 11.96 11.54 11.73 889946
2020-10-08 11.74 11.93 11.69 11.89 1231952
2020-10-09 11.90 12.01 11.59 11.74 938026
2020-10-12 11.80 11.95 11.73 11.87 1152693
2020-10-13 11.81 11.93 11.74 11.77 537476
2020-10-14 11.81 11.98 11.72 11.74 875723
2020-10-15 11.74 11.94 11.70 11.85 906686
2020-10-16 11.76 11.84 11.41 11.56 959667
2020-10-19 11.64 11.67 11.34 11.36 1135644
2020-10-20 11.44 11.51 11.33 11.37 772737
2020-10-21 11.32 11.77 11.14 11.60 1735056
2020-10-22 11.59 11.78 11.49 11.55 752118
2020-10-23 11.60 11.90 11.58 11.89 1114788
2020-10-26 11.85 11.85 11.41 11.44 1299633
2020-10-27 11.48 11.94 11.48 11.68 933402
2020-10-28 11.51 11.55 11.06 11.26 1692193
2020-10-29 11.26 11.67 11.11 11.64 1200045
2020-10-30 11.80 12.07 11.56 11.82 1826604
2020-11-02 12.05 12.90 12.01 12.76 2758472
2020-11-03 12.90 13.10 12.40 12.61 1625604
2020-11-04 12.76 13.05 12.42 12.67 1703570
2020-11-05 12.85 13.22 12.85 13.01 1638670
2020-11-06 12.98 13.17 12.70 12.93 1361908
2020-11-09 13.90 14.04 13.29 13.29 2302993
2020-11-10 13.48 14.39 13.42 14.14 1922631
2020-11-11 13.54 13.75 13.09 13.34 6215939
2020-11-12 13.36 13.42 12.60 12.58 3465436
2020-11-13 12.75 12.90 12.63 12.67 1899422
2020-11-16 12.94 13.18 12.76 13.05 2099664
2020-11-17 12.86 13.25 12.86 13.17 1744951
2020-11-18 13.22 13.60 13.11 13.15 1898863
2020-11-19 13.13 13.33 13.00 13.32 1055553
2020-11-20 13.29 13.42 13.13 13.29 915663
2020-11-23 13.38 13.61 13.29 13.47 1985650
2020-11-24 13.71 13.95 13.60 13.77 1389474
2020-11-25 13.73 13.87 13.57 13.73 811379
2020-11-27 13.75 13.84 13.55 13.69 352667
2020-11-30 13.69 13.69 13.17 13.32 1656059
2020-12-01 13.47 13.76 13.40 13.59 1357873
2020-12-02 13.67 13.70 13.46 13.63 771561
2020-12-03 13.71 13.93 13.56 13.60 867097
2020-12-04 13.70 13.84 13.58 13.66 1182513
2020-12-07 13.71 13.90 13.50 13.74 1147189
2020-12-08 13.70 14.44 13.69 14.30 2192382
2020-12-09 14.41 14.54 13.99 14.07 1839938
2020-12-10 14.01 14.24 13.93 14.21 782935
2020-12-11 14.10 14.19 13.85 13.94 774617
2020-12-14 14.05 14.44 14.05 14.24 1895682
2020-12-15 14.30 14.40 14.21 14.38 1153721
2020-12-16 14.38 14.54 14.19 14.41 961907
2020-12-17 14.50 14.74 14.40 14.73 1059406
2020-12-18 14.77 14.95 14.18 14.21 4245753
2020-12-21 14.00 14.05 13.48 13.79 1832738
2020-12-22 13.81 14.06 13.75 13.94 736681
2020-12-23 13.97 14.30 13.86 14.11 539398
2020-12-24 14.13 14.13 13.87 14.05 435316
2020-12-28 14.14 14.33 14.07 14.21 724435
2020-12-29 14.20 14.27 14.02 14.11 820017
2020-12-30 14.13 14.34 14.06 14.13 561611
2020-12-31 14.11 14.24 13.88 14.18 922206
2021-01-04 14.23 14.24 13.54 13.82 1593887
2021-01-05 13.85 14.06 13.77 13.96 756303
2021-01-06 14.10 14.69 14.10 14.35 1771635
2021-01-07 14.42 14.52 14.28 14.32 899315
2021-01-08 14.41 14.41 13.75 14.21 1767479
2021-01-11 14.08 14.50 14.07 14.23 2391606
2021-01-12 14.25 14.37 14.05 14.26 1039314
2021-01-13 14.26 14.44 14.13 14.21 798699
2021-01-14 14.27 14.47 14.19 14.47 771398
2021-01-15 14.36 14.47 14.28 14.38 719163
2021-01-19 14.40 14.45 14.25 14.32 876187
2021-01-20 14.34 14.61 14.33 14.60 1169295
2021-01-21 14.69 14.75 14.46 14.65 791113
2021-01-22 14.55 14.69 14.41 14.63 1465622
2021-01-25 14.55 14.60 14.22 14.37 1363828
2021-01-26 14.50 14.74 14.22 14.57 774111
2021-01-27 14.40 14.46 14.10 14.13 1219703
2021-01-28 14.27 14.64 14.17 14.57 1124676
2021-01-29 14.57 14.61 14.10 14.26 1152084
2021-02-01 14.39 14.65 14.01 14.50 1225334
2021-02-02 14.54 14.91 14.53 14.85 1255238
2021-02-03 14.85 14.99 14.73 14.77 799593
2021-02-04 14.82 15.47 14.80 15.38 1370286
2021-02-05 15.50 15.80 15.43 15.45 997413
2021-02-08 15.14 15.28 14.97 15.21 1572841
2021-02-09 15.11 15.26 15.00 15.08 1140955
2021-02-10 15.05 15.30 15.01 15.16 911602
2021-02-11 15.24 15.46 14.88 15.27 969691
2021-02-12 15.27 15.45 15.23 15.35 685953
2021-02-16 15.50 15.93 15.39 15.85 1110312
2021-02-17 15.79 15.87 15.36 15.47 921378
2021-02-18 15.45 15.74 15.24 15.37 1039793
2021-02-19 15.45 16.18 15.45 16.17 1577206
2021-02-22 16.30 16.64 16.21 16.36 2148149
2021-02-23 16.37 16.57 16.07 16.41 2108476
2021-02-24 16.62 16.97 16.25 16.97 2539543
2021-02-25 17.00 17.19 15.91 16.01 3040800
2021-02-26 16.78 16.86 16.40 16.67 2779466
2021-03-01 17.03 17.12 16.71 16.54 2070935
2021-03-02 16.47 16.93 16.24 16.68 1808051
2021-03-03 16.62 16.93 16.36 16.37 1263095
2021-03-04 16.30 16.50 15.54 15.92 1554804
2021-03-05 16.13 16.17 14.82 15.68 2203598
2021-03-08 15.71 16.28 15.70 15.87 1334733
2021-03-09 16.08 16.24 15.75 16.16 1121846
2021-03-10 16.24 16.55 16.18 16.32 917419
2021-03-11 16.45 16.61 16.30 16.50 1382405
2021-03-12 16.58 16.78 16.57 16.69 1024537
2021-03-15 16.75 16.91 16.70 16.91 1104296
2021-03-16 16.90 16.90 16.48 16.58 833689
2021-03-17 16.49 16.80 16.39 16.80 711185
2021-03-18 16.90 16.90 16.18 16.27 972207
2021-03-19 16.75 16.89 16.30 16.63 2018826
2021-03-22 16.61 16.61 16.24 16.41 967826
2021-03-23 16.30 16.45 15.86 15.94 898661
2021-03-24 16.16 16.57 16.01 16.01 958644
2021-03-25 15.95 16.42 15.62 16.29 1251315
2021-03-26 15.86 15.93 15.00 15.40 5779309
2021-03-29 15.54 15.81 15.41 15.53 3362784
2021-03-30 15.74 15.95 15.52 15.90 2111835
2021-03-31 16.03 16.15 15.90 15.90 1348936
2021-04-01 16.01 16.16 15.75 16.16 1419621
2021-04-05 16.20 16.23 15.93 15.93 1407708
2021-04-06 15.94 16.09 15.87 15.87 1193621
2021-04-07 16.01 16.01 15.81 15.88 769764
2021-04-08 15.90 16.20 15.88 16.17 1308266
2021-04-09 16.04 16.15 15.89 15.93 924313
2021-04-12 16.00 16.35 15.98 16.34 1066464
2021-04-13 16.40 16.50 16.26 16.34 860343
2021-04-14 16.35 16.68 16.33 16.44 828358
2021-04-15 16.48 16.52 16.27 16.43 663478
2021-04-16 16.51 16.60 16.43 16.51 672971
2021-04-19 16.58 16.64 16.38 16.43 836123
2021-04-20 16.38 16.41 15.96 16.14 1146815
2021-04-21 16.14 16.47 15.95 16.46 597483
2021-04-22 16.52 16.82 16.35 16.63 1161164
2021-04-23 16.75 17.31 16.65 17.27 1279079
2021-04-26 17.29 17.72 17.25 17.37 1209708
2021-04-27 17.40 17.66 17.33 17.49 956177
2021-04-28 17.50 17.78 17.47 17.78 799062
2021-04-29 18.00 18.06 17.68 17.89 866429
2021-04-30 17.87 17.87 17.60 17.68 851009
2021-05-03 17.83 17.95 17.68 17.82 1020679
2021-05-04 17.85 17.95 17.51 17.63 1014176
2021-05-05 17.70 17.86 17.47 17.84 752642
2021-05-06 17.75 17.80 17.15 17.25 2227937
2021-05-07 17.38 17.89 17.27 17.81 1847137
2021-05-10 18.02 18.04 17.75 17.78 2101716
2021-05-11 17.67 17.68 17.19 17.38 1918088
2021-05-12 17.30 17.36 16.37 16.39 2902828
2021-05-13 16.84 17.39 16.60 17.33 2824572
2021-05-14 17.56 17.72 17.40 17.66 1739197
2021-05-17 17.65 17.78 17.39 17.74 1617503
2021-05-18 17.90 18.03 17.76 17.77 2121917
2021-05-19 17.45 17.81 17.35 17.45 1927777
2021-05-20 17.45 17.63 17.16 17.56 1948916
2021-05-21 17.56 17.66 17.29 17.30 1141871
2021-05-24 17.36 17.54 17.12 17.50 938917
2021-05-25 17.45 17.72 17.41 17.44 1256560
2021-05-26 17.54 17.92 17.45 17.92 1445106
2021-05-27 17.98 18.38 17.97 18.16 1634900
2021-05-28 18.23 18.27 18.04 18.24 1184271
2021-06-01 18.33 18.67 18.30 18.63 2253840
2021-06-02 18.70 18.84 18.37 18.40 1740883
2021-06-03 18.40 18.55 18.30 18.42 842131
2021-06-04 18.45 18.66 18.28 18.56 857972
2021-06-07 18.62 19.05 18.60 19.02 1709765
2021-06-08 19.05 19.23 19.02 19.18 1627986
2021-06-09 19.27 19.49 19.16 19.22 1619274
2021-06-10 19.37 19.42 19.06 19.10 1098888
2021-06-11 19.05 19.10 18.73 19.10 1134197
2021-06-14 19.21 19.48 19.21 19.43 1180032
2021-06-15 18.63 18.75 18.20 18.48 5517640
2021-06-16 18.47 18.59 18.05 18.26 3061193
2021-06-17 18.28 18.40 17.86 18.16 1822110
2021-06-18 17.93 18.00 17.31 17.40 3815350
2021-06-21 17.50 18.06 17.49 17.96 2667296
2021-06-22 18.02 18.20 17.86 18.14 1345005
2021-06-23 18.12 18.47 18.08 18.36 1336752
2021-06-24 18.48 18.60 18.35 18.54 1084915
2021-06-25 18.57 18.64 18.31 18.39 4516695
2021-06-28 18.39 18.40 17.88 18.11 1351936
2021-06-29 18.15 18.26 18.01 18.07 1434342
2021-06-30 18.02 18.07 17.81 17.82 1279687
2021-07-01 17.87 18.17 17.81 18.08 970689
2021-07-02 18.10 18.11 17.67 17.77 1180554
2021-07-06 17.89 17.90 17.35 17.72 1568627
2021-07-07 17.63 17.72 17.38 17.62 1066004
2021-07-08 17.43 17.71 17.07 17.45 1429069
2021-07-09 17.65 18.12 17.53 18.11 1486454
2021-07-12 18.12 18.35 17.99 18.28 1231996
2021-07-13 18.23 18.23 17.86 17.99 1019224
2021-07-14 18.06 18.24 17.67 17.71 1245643
2021-07-15 17.62 17.88 17.49 17.72 1309677
2021-07-16 17.87 18.04 17.64 17.72 1011143
2021-07-19 17.34 17.48 16.82 17.29 2566616
2021-07-20 17.30 17.92 17.21 17.76 2190180
2021-07-21 17.93 18.08 17.81 17.85 1033086
2021-07-22 17.82 17.90 17.53 17.58 928413
2021-07-23 17.72 17.82 17.54 17.70 732090
2021-07-26 17.78 18.05 17.70 17.97 1003032
2021-07-27 17.85 17.96 17.63 17.94 836027
2021-07-28 17.98 18.19 17.80 18.03 1205631
2021-07-29 18.21 18.43 18.12 18.12 1798234
2021-07-30 18.27 18.48 18.09 18.28 1417321
2021-08-02 18.35 18.59 18.09 18.13 1389904
2021-08-03 18.23 18.23 17.69 17.87 1493293
2021-08-04 17.83 18.12 17.68 18.04 1204154
2021-08-05 18.09 18.38 18.09 18.33 1365150
2021-08-06 18.47 18.53 18.23 18.36 979922
2021-08-09 18.28 18.40 18.11 18.22 1158997
2021-08-10 18.33 18.53 18.14 18.52 2636757
2021-08-11 18.58 18.75 18.37 18.70 2903080
2021-08-12 18.76 18.77 18.37 18.36 2021457
2021-08-13 18.41 18.48 18.15 18.43 1102322
2021-08-16 18.33 18.34 18.01 18.24 1449229
2021-08-17 18.10 18.10 17.66 17.92 1658732
2021-08-18 17.85 18.06 17.67 17.82 1116608
2021-08-19 17.65 17.76 17.24 17.37 1699497
2021-08-20 17.31 17.81 17.16 17.80 1401174
2021-08-23 18.00 18.01 17.81 17.92 1333613
2021-08-24 18.01 18.19 17.94 18.08 1437445
2021-08-25 18.09 18.29 17.99 18.16 1074907
2021-08-26 18.20 18.25 17.92 17.96 998458
2021-08-27 17.99 18.41 17.92 18.34 1366841
2021-08-30 18.35 18.37 18.14 18.19 1363807
2021-08-31 18.21 18.45 18.11 18.28 1860438
2021-09-01 18.31 18.48 18.10 18.31 1088109
2021-09-02 18.35 18.48 18.26 18.38 743659
2021-09-03 18.36 18.37 18.17 18.29 716570
2021-09-07 18.30 18.41 18.16 18.18 918769
2021-09-08 18.13 18.20 17.96 18.08 848043
2021-09-09 18.01 18.41 17.97 18.23 1055238
2021-09-10 18.28 18.29 17.98 17.98 803397
2021-09-13 18.00 18.17 17.81 18.12 1166086
2021-09-14 18.20 18.27 17.88 17.95 920747
2021-09-15 17.97 18.20 17.88 18.17 904978
2021-09-16 18.17 18.33 18.05 18.14 2315763
2021-09-17 18.23 18.32 18.07 18.08 2788474
2021-09-20 17.84 18.05 17.70 17.97 1525631
2021-09-21 18.04 18.11 17.84 17.84 1281432
2021-09-22 17.95 18.34 17.90 18.23 1175048
2021-09-23 18.25 18.45 18.24 18.36 1006219
2021-09-24 18.31 18.43 18.24 18.37 680587
2021-09-27 18.43 18.73 18.42 18.56 1192371
2021-09-28 18.57 18.60 18.32 18.34 770975
2021-09-29 18.31 18.49 18.22 18.47 817054
2021-09-30 18.59 18.82 18.49 18.53 1593973
2021-10-01 18.66 18.88 18.55 18.83 1430893
2021-10-04 18.89 19.05 18.73 18.86 998268
2021-10-05 18.96 19.08 18.84 18.96 1151105
2021-10-06 18.84 19.00 18.68 18.99 895677
2021-10-07 19.10 19.23 18.99 19.02 1597593
2021-10-08 19.04 19.29 19.02 19.15 904108
2021-10-11 19.24 19.37 18.97 19.00 1417446
2021-10-12 19.00 19.27 19.00 19.13 1160125
2021-10-13 19.15 19.21 18.96 19.06 1050494
2021-10-14 19.20 19.23 19.06 19.21 740310
2021-10-15 19.49 19.50 19.19 19.19 1072026
2021-10-18 19.15 19.65 19.15 19.58 1234436
2021-10-19 19.61 19.70 19.45 19.65 1416925
2021-10-20 19.65 19.80 19.56 19.64 897409
2021-10-21 19.76 19.93 19.67 19.74 1031503
2021-10-22 19.75 19.86 19.64 19.77 602580
2021-10-25 19.79 20.04 19.74 20.02 872552
2021-10-26 20.07 20.11 19.86 19.87 2492004
2021-10-27 19.90 19.92 19.76 19.82 798266
2021-10-28 19.89 19.96 19.67 19.95 840870
2021-10-29 20.18 20.30 19.86 20.11 2045013
2021-11-01 20.20 20.74 20.19 20.73 1972241
2021-11-02 19.88 19.91 19.54 19.56 5904475
2021-11-03 19.60 19.75 19.37 19.60 3589088
2021-11-04 19.75 19.76 19.48 19.64 1387431
2021-11-05 19.75 19.84 19.58 19.63 1469736
2021-11-08 19.75 19.93 19.71 19.75 1965902
2021-11-09 19.87 19.96 19.71 19.77 1583656
2021-11-10 19.71 19.88 19.59 19.68 1357277
2021-11-11 19.70 19.96 19.68 19.56 1248206
2021-11-12 19.51 19.54 19.20 19.21 2065696
2021-11-15 19.21 19.32 19.12 19.20 1150489
2021-11-16 19.20 19.21 19.04 19.07 923972
2021-11-17 19.00 19.05 18.61 18.74 1712895
2021-11-18 18.80 18.88 18.27 18.39 1728696
2021-11-19 18.35 18.47 18.27 18.40 1323121
2021-11-22 18.41 18.58 18.08 18.10 1731080
2021-11-23 18.09 18.44 18.06 18.39 1434751
2021-11-24 18.31 18.58 18.20 18.50 717110
2021-11-26 18.10 18.16 17.81 18.11 1361103
2021-11-29 18.34 18.37 17.85 18.06 1448334
2021-11-30 18.03 18.16 17.55 17.55 2908664
2021-12-01 17.87 18.15 17.32 17.35 2422221
2021-12-02 17.40 17.79 17.21 17.67 1694742
2021-12-03 17.76 17.82 17.40 17.42 1445774
2021-12-06 17.58 17.99 17.48 17.88 1654723
2021-12-07 17.99 18.34 17.98 18.26 1612091
2021-12-08 18.26 18.47 18.17 18.36 1207835
2021-12-09 18.30 18.32 18.08 18.10 662729
2021-12-10 18.27 18.45 18.08 18.16 1336409
2021-12-13 18.11 18.14 17.82 17.89 1503820
2021-12-14 17.87 18.00 17.46 17.49 1676324
2021-12-15 17.50 17.71 17.31 17.61 1663129
2021-12-16 17.81 17.88 17.37 17.40 1374256
2021-12-17 17.31 17.35 16.87 17.07 5129861
2021-12-20 16.82 16.84 16.19 16.70 3167624
2021-12-21 16.94 17.51 16.85 17.42 1932271
2021-12-22 17.50 18.03 17.45 17.96 1529060
2021-12-23 18.01 18.24 17.97 18.12 1090156
2021-12-27 18.17 18.26 17.97 18.25 1245830
2021-12-28 18.25 18.52 18.23 18.33 1007317
2021-12-29 18.43 18.52 18.25 18.49 767544
2021-12-30 18.47 18.67 18.40 18.43 1145944
2021-12-31 18.43 18.51 18.25 18.32 1155406
2022-01-03 18.40 18.70 18.40 18.59 1414413
2022-01-04 18.71 18.88 18.62 18.74 1561199
2022-01-05 18.74 18.82 18.42 18.45 1467131
2022-01-06 18.57 18.80 18.50 18.66 1102240
2022-01-07 18.68 18.88 18.64 18.74 1021245
2022-01-10 18.74 18.76 18.51 18.72 1363654
2022-01-11 18.75 18.87 18.62 18.76 1132804
2022-01-12 18.83 18.86 18.61 18.70 1429704
2022-01-13 18.75 18.85 18.62 18.68 1244125
2022-01-14 18.50 18.52 18.30 18.48 1242342
2022-01-18 18.38 18.49 18.22 18.25 1034415
2022-01-19 18.25 18.31 17.98 18.01 1280760
2022-01-20 18.00 18.13 17.64 17.65 1826381
2022-01-21 17.49 17.56 17.01 17.02 2896014
2022-01-24 16.50 17.08 16.11 17.05 4378424
2022-01-25 16.84 17.43 16.66 17.31 1772102
2022-01-26 17.53 17.73 17.11 17.26 2041753
2022-01-27 17.45 17.55 16.82 16.99 2017719
2022-01-28 17.00 17.07 16.54 17.06 1720627
2022-01-31 17.00 17.52 17.00 17.51 1422489
2022-02-01 17.54 17.60 17.21 17.57 1531704
2022-02-02 17.57 17.58 17.16 17.34 1662316
2022-02-03 17.22 17.35 17.06 17.06 2037122
2022-02-04 17.04 17.23 16.85 17.06 1678813
2022-02-07 17.15 17.44 17.12 17.20 1103639
2022-02-08 17.11 17.37 17.09 17.21 1831029
2022-02-09 17.44 17.61 17.40 17.47 1569223
2022-02-10 17.29 17.63 17.06 17.11 1952613
2022-02-11 17.12 17.35 16.87 17.07 1682567
2022-02-14 17.00 17.20 16.69 16.75 1648226
2022-02-15 16.91 17.07 16.91 17.03 990191
2022-02-16 17.00 17.12 16.91 17.04 1350864
2022-02-17 16.99 17.00 16.72 16.73 1764996
2022-02-18 17.07 17.47 17.00 17.33 2287533
2022-02-22 17.35 17.58 17.15 17.41 2584767
2022-02-23 17.49 17.67 17.26 17.33 2037457
2022-02-24 16.93 17.70 16.75 17.59 2577052
2022-02-25 17.70 17.91 17.57 17.88 2238670
2022-02-28 17.73 18.08 17.69 18.00 3565843
2022-03-01 18.01 18.04 17.41 17.75 2478692
2022-03-02 17.80 18.09 17.77 17.69 2217813
2022-03-03 17.80 17.90 17.34 17.61 2304274
2022-03-04 17.50 17.73 17.41 17.69 1987528
2022-03-07 17.71 17.77 17.34 17.34 2230998
2022-03-08 17.40 17.75 17.33 17.52 2508595
2022-03-09 17.83 17.91 17.46 17.48 1739164
2022-03-10 17.40 17.63 17.27 17.63 1401018
2022-03-11 17.69 17.89 17.48 17.49 1635712
2022-03-14 17.66 17.75 17.25 17.27 2084064
2022-03-15 17.30 17.49 17.19 17.26 2755598
2022-03-16 17.34 17.58 17.22 17.52 2547446
2022-03-17 17.54 17.77 17.52 17.63 2560704
2022-03-18 17.18 17.55 17.13 17.27 6428189
2022-03-21 17.35 17.41 17.01 17.01 3377871
2022-03-22 17.09 17.41 17.09 17.15 3678711
2022-03-23 17.15 17.36 16.96 16.96 2447604
2022-03-24 16.97 17.30 16.91 17.22 1709315
2022-03-25 17.23 17.35 17.07 17.17 1896128
2022-03-28 17.18 17.30 17.09 17.19 1526730
2022-03-29 17.25 17.49 17.25 17.42 1880067
2022-03-30 17.38 17.45 17.24 17.28 1423211
2022-03-31 17.33 17.42 17.06 17.06 1702516
2022-04-01 17.14 17.33 17.08 17.30 1688274
2022-04-04 17.25 17.38 16.99 17.32 1551593
2022-04-05 17.37 17.44 17.05 17.12 1948852
2022-04-06 17.06 17.12 16.85 17.01 2001890
2022-04-07 17.04 17.11 16.69 16.78 2206309
2022-04-08 16.80 17.02 16.57 16.92 1947896
2022-04-11 16.92 17.15 16.91 16.93 917150
2022-04-12 17.02 17.17 16.98 17.07 1424677
2022-04-13 17.09 17.42 17.07 17.29 1390739
2022-04-14 17.33 17.61 17.33 17.53 1654443
2022-04-18 17.53 17.73 17.49 17.52 1747956
2022-04-19 17.55 17.61 17.10 17.30 2646986
2022-04-20 17.40 17.65 17.35 17.50 1621377
2022-04-21 17.60 17.79 17.51 17.54 1477391
2022-04-22 17.54 17.54 17.15 17.22 1478798
2022-04-25 17.15 17.46 17.04 17.46 2134969
2022-04-26 17.36 17.48 17.14 17.16 1481738
2022-04-27 17.21 17.40 17.13 17.19 1613578
2022-04-28 17.32 17.54 17.22 17.52 1566441
2022-04-29 17.56 17.61 17.03 17.10 1466514
2022-05-02 17.15 17.26 16.76 16.98 1853248
2022-05-03 17.00 17.41 16.94 17.37 2080414
2022-05-04 17.42 17.65 17.23 17.60 1755006
2022-05-05 17.51 17.62 17.16 17.27 2105381
2022-05-06 17.15 17.52 17.15 17.35 1747414
2022-05-09 17.10 17.21 16.64 16.73 3153147
2022-05-10 16.82 17.28 16.58 16.73 3189124
2022-05-11 16.75 16.95 16.50 16.60 3227452
2022-05-12 16.65 16.72 16.31 16.61 3936917
2022-05-13 16.71 16.99 16.62 16.85 3160189
2022-05-16 16.99 17.19 16.92 17.15 3603838
2022-05-17 17.30 17.43 17.12 17.36 3548241
2022-05-18 17.03 17.23 16.72 16.42 4252344
2022-05-19 16.28 16.50 16.13 16.14 2887163
2022-05-20 16.27 16.28 15.55 15.67 4666924
2022-05-23 15.76 16.19 15.73 16.11 2414791
2022-05-24 16.15 16.26 15.77 16.20 2357551
2022-05-25 16.15 16.36 16.04 16.11 2146754
2022-05-26 16.18 16.45 16.18 16.30 1883816
2022-05-27 16.39 16.64 16.36 16.62 2703109
2022-05-31 16.64 16.65 16.32 16.42 2054344
2022-06-01 16.42 16.48 16.16 16.41 2288419
2022-06-02 16.43 16.57 16.24 16.49 2059782
2022-06-03 16.46 16.49 16.27 16.37 1685916
2022-06-06 16.48 16.50 16.12 16.14 2364775
2022-06-07 16.12 16.22 16.06 16.20 2098295
2022-06-08 16.16 16.16 15.83 15.88 2050336
2022-06-09 15.92 15.98 15.63 15.63 2159536
2022-06-10 15.52 15.61 15.09 15.19 2875259
2022-06-13 14.78 14.86 13.90 13.96 6229324
2022-06-14 13.96 13.98 13.22 13.34 6379846
2022-06-15 13.30 13.45 12.85 13.18 6229393
2022-06-16 12.94 12.95 12.26 12.31 5942115
2022-06-17 12.35 12.87 12.18 12.86 5817756
2022-06-21 13.07 13.24 12.92 12.93 4171065
2022-06-22 12.78 13.09 12.78 12.90 3626649
2022-06-23 12.93 13.16 12.88 13.09 2526540
2022-06-24 13.16 13.89 13.15 13.66 5219400
2022-06-27 13.76 13.85 13.47 13.51 2067750
2022-06-28 13.66 13.80 13.33 13.36 1822186
2022-06-29 13.29 13.34 13.14 13.27 1693808
2022-06-30 13.12 13.26 13.02 13.11 1736278
2022-07-01 13.03 13.49 13.03 13.47 1660068
2022-07-05 13.38 13.72 13.20 13.69 2344649
2022-07-06 13.69 13.91 13.36 13.42 2035267
2022-07-07 13.49 13.78 13.49 13.76 1724664
2022-07-08 13.79 13.95 13.62 13.83 2194644
2022-07-11 13.82 13.94 13.71 13.75 1563455
2022-07-12 13.74 14.01 13.67 13.83 1670194
2022-07-13 13.77 14.07 13.65 13.96 1405517
2022-07-14 13.82 13.85 13.39 13.53 1853337
2022-07-15 13.81 13.91 13.41 13.83 1788054
2022-07-18 13.94 14.26 13.76 14.15 1748123
2022-07-19 14.26 14.79 14.26 14.78 1531363
2022-07-20 14.76 14.95 14.66 14.89 1501139
2022-07-21 14.82 15.23 14.63 15.22 1535011
2022-07-22 15.32 15.48 15.12 15.24 1998732
2022-07-25 15.25 15.55 15.22 15.52 1480964
2022-07-26 15.50 15.62 15.26 15.61 1932509
2022-07-27 15.68 15.98 15.62 15.88 1962266
2022-07-28 15.95 16.44 15.95 16.42 2402080
2022-07-29 16.56 16.77 16.45 16.62 2640430
2022-08-01 16.51 16.75 16.18 16.55 2292072
2022-08-02 15.92 16.27 15.14 15.19 9157033
2022-08-03 15.24 15.56 15.05 15.45 4770147
2022-08-04 15.50 15.65 15.25 15.62 2195507
2022-08-05 15.56 15.77 15.50 15.64 1577954
2022-08-08 15.81 16.16 15.81 16.03 2648558
2022-08-09 16.02 16.07 15.68 15.86 1702102
2022-08-10 16.11 16.21 16.02 16.04 2133292
2022-08-11 16.09 16.18 15.85 15.55 2261986
2022-08-12 15.56 15.76 15.48 15.74 1966867
2022-08-15 15.70 15.77 15.56 15.69 1316293
2022-08-16 15.69 15.88 15.64 15.82 1627994
2022-08-17 15.80 15.80 15.46 15.62 1793739
2022-08-18 15.64 15.88 15.64 15.69 1548721
2022-08-19 15.57 15.61 15.37 15.45 1304370
2022-08-22 15.25 15.29 15.01 15.05 1941019
2022-08-23 15.14 15.44 15.13 15.32 1314386
2022-08-24 15.34 15.50 15.27 15.32 1556708
2022-08-25 15.33 15.57 15.33 15.44 1378592
2022-08-26 15.44 15.52 15.07 15.17 1396742
2022-08-29 15.10 15.39 14.98 15.26 1629777
2022-08-30 15.37 15.38 14.85 14.86 1623253
2022-08-31 14.99 15.21 14.78 14.98 2276472
2022-09-01 14.87 14.92 14.22 14.56 2715457
2022-09-02 14.75 14.84 14.47 14.54 1590282
2022-09-06 14.70 14.82 14.42 14.59 2249307
2022-09-07 14.56 14.80 14.43 14.80 1462106
2022-09-08 14.65 14.87 14.58 14.85 1690744
2022-09-09 14.99 15.25 14.95 15.20 1595401
2022-09-12 15.34 15.45 15.29 15.35 1470563
2022-09-13 15.05 15.12 14.76 14.79 1647574
2022-09-14 14.99 15.13 14.95 15.11 1806319
2022-09-15 15.09 15.14 14.72 14.76 2003293
2022-09-16 14.61 14.74 14.52 14.67 3627546
2022-09-19 14.50 14.83 14.43 14.70 1857963
2022-09-20 14.63 14.69 14.33 14.36 1372043
2022-09-21 14.48 14.52 14.09 14.09 1513495
2022-09-22 14.05 14.09 13.43 13.48 2409517
2022-09-23 13.22 13.28 12.70 12.91 3453834
2022-09-26 12.80 12.91 12.24 12.35 3187973
2022-09-27 12.57 12.63 12.01 12.12 2602713
2022-09-28 12.20 12.47 12.03 12.40 2871774
2022-09-29 12.20 12.32 11.44 11.58 4561318
2022-09-30 11.65 11.93 11.49 11.50 2724488
2022-10-03 11.67 12.07 11.16 11.92 2590424
2022-10-04 12.29 12.92 12.29 12.86 3575563
2022-10-05 12.55 12.60 11.93 12.42 2620927
2022-10-06 12.35 12.41 11.85 12.05 2942110
2022-10-07 11.93 12.18 11.72 11.85 2385212
2022-10-10 11.82 12.05 11.57 11.64 1911046
2022-10-11 11.65 12.36 11.51 12.29 2880186
2022-10-12 12.29 12.40 11.88 12.24 2562454
2022-10-13 11.94 12.53 11.76 12.46 2457111
2022-10-14 12.57 12.78 12.05 12.09 2321191
2022-10-17 12.30 12.60 12.20 12.33 2812266
2022-10-18 12.59 12.77 12.43 12.53 2110555
2022-10-19 12.39 12.60 12.27 12.40 1924001
2022-10-20 12.45 12.54 12.17 12.21 1967530
2022-10-21 12.31 12.36 12.00 12.30 1797828
2022-10-24 12.41 12.54 12.20 12.46 1445475
2022-10-25 12.55 13.21 12.48 13.07 1871092
2022-10-26 13.17 13.41 13.01 13.21 1999460
2022-10-27 13.39 13.75 13.32 13.44 1599790
2022-10-28 13.40 13.93 13.37 13.83 1648157
2022-10-31 13.74 13.89 13.59 13.77 1300824
2022-11-01 14.08 14.19 13.62 13.70 1602633
2022-11-02 13.60 13.92 13.33 13.34 1379415
2022-11-03 13.10 13.29 12.79 13.16 2722188
2022-11-04 14.16 14.63 13.81 14.47 3522991
2022-11-07 14.65 14.77 14.34 14.48 2159042
2022-11-08 14.49 14.72 14.19 14.31 2939994
2022-11-09 14.18 14.50 14.02 14.13 1975939
2022-11-10 14.75 14.92 14.25 14.92 4081838
2022-11-11 14.85 15.06 14.60 15.00 3808750
2022-11-14 15.00 15.01 14.71 14.77 3212417
2022-11-15 15.01 15.11 14.65 14.84 3723193
2022-11-16 14.73 14.79 14.47 14.13 2080545
2022-11-17 13.85 14.03 13.62 14.01 1882383
2022-11-18 14.23 14.31 13.97 14.31 1608800
2022-11-21 14.29 14.49 14.22 14.48 1524431
2022-11-22 14.48 14.70 14.35 14.64 1347654
2022-11-23 14.57 14.66 14.36 14.44 1213228
2022-11-25 14.47 14.78 14.46 14.64 683650
2022-11-28 14.56 14.72 14.55 14.59 1410455
2022-11-29 14.59 14.66 14.42 14.66 949908
2022-11-30 14.66 14.91 14.46 14.88 2233204
2022-12-01 14.98 15.23 14.78 14.81 1698289
2022-12-02 14.60 14.82 14.40 14.77 1059607
2022-12-05 14.63 14.68 14.38 14.40 1174406
2022-12-06 14.38 14.40 13.83 14.03 1736929
2022-12-07 13.99 14.10 13.80 13.96 1596287
2022-12-08 14.02 14.28 13.89 13.93 2990695
2022-12-09 13.95 14.17 13.81 14.01 1549940
2022-12-12 14.02 14.16 13.87 14.13 1628793
2022-12-13 14.50 14.64 13.95 14.08 2943262
2022-12-14 14.02 14.17 13.82 13.88 1613822
2022-12-15 13.72 13.78 13.52 13.69 1401241
2022-12-16 13.52 13.65 13.36 13.50 2449925
2022-12-19 13.54 13.71 13.36 13.44 1495009
2022-12-20 13.37 13.53 13.19 13.40 1094840
2022-12-21 13.55 13.71 13.54 13.68 1021881
2022-12-22 13.58 13.60 13.24 13.59 1089390
2022-12-23 13.53 13.73 13.52 13.70 821598
2022-12-27 13.68 13.73 13.50 13.59 1098691
2022-12-28 13.56 13.58 13.10 13.15 1271827
2022-12-29 13.20 13.35 13.12 13.25 1706569
2022-12-30 13.16 13.24 13.02 13.19 1699778
2023-01-03 13.38 13.62 13.29 13.55 1416462
2023-01-04 13.75 13.94 13.68 13.81 1641196
2023-01-05 13.75 13.80 13.54 13.66 1158070
2023-01-06 13.75 13.94 13.66 13.79 2205139
2023-01-09 13.90 13.95 13.73 13.74 1423788
2023-01-10 13.75 13.98 13.68 13.96 899967
2023-01-11 14.00 14.24 14.00 14.09 1220120
2023-01-12 14.22 14.24 14.05 14.13 1350191
2023-01-13 14.01 14.33 14.01 14.30 1067065
2023-01-17 14.25 14.43 14.19 14.24 1537929
2023-01-18 14.33 14.39 14.12 14.17 1251435
2023-01-19 14.01 14.17 13.95 14.17 1148391
2023-01-20 14.20 14.31 14.02 14.27 1304704
2023-01-23 14.30 14.48 14.29 14.40 1159843
2023-01-24 14.25 14.49 14.25 14.36 899698
2023-01-25 14.33 14.50 14.23 14.46 1173278
2023-01-26 14.55 14.71 14.50 14.67 1195156
2023-01-27 14.74 14.92 14.65 14.89 1533864
2023-01-30 14.80 14.85 14.53 14.61 1518424
2023-01-31 14.70 15.01 14.70 14.93 1837311
2023-02-01 14.93 15.26 14.86 15.16 2274752
2023-02-02 15.31 15.39 15.14 15.34 1973472
2023-02-03 15.15 15.37 15.02 15.31 1502437
2023-02-06 15.25 15.25 14.72 14.83 2069188
2023-02-07 14.82 15.21 14.75 15.12 2557846
2023-02-08 15.11 15.15 14.86 14.87 1950467
2023-02-09 15.00 15.06 14.34 14.44 2750446
2023-02-10 14.46 14.65 14.37 14.65 2154328
2023-02-13 14.70 15.07 14.66 15.00 1865905
2023-02-14 14.95 14.98 14.72 14.89 1312390
2023-02-15 14.78 15.03 14.73 15.00 1312538
2023-02-16 14.83 15.00 14.79 14.89 2194095
2023-02-17 15.21 15.63 14.91 15.54 3524198
2023-02-21 15.45 15.55 15.20 15.30 3598404
2023-02-22 15.33 15.53 15.25 15.29 3500859
2023-02-23 15.43 15.45 15.16 15.36 1968274
2023-02-24 15.25 15.33 15.15 15.28 1982640
2023-02-27 15.42 15.51 15.03 15.13 2703680
2023-02-28 15.15 15.32 15.03 15.08 4120084
2023-03-01 15.07 15.10 14.79 14.99 3320405
2023-03-02 14.66 15.00 14.59 14.97 3548048
2023-03-03 15.00 15.19 14.97 15.07 3478155
2023-03-06 15.18 15.30 15.11 15.24 3569558
2023-03-07 15.25 15.33 14.94 15.04 2342751
2023-03-08 15.10 15.12 14.52 14.80 2911057
2023-03-09 14.82 14.83 14.09 13.71 3758763
2023-03-10 13.59 13.65 12.93 13.15 5387172
2023-03-13 12.85 13.23 12.31 12.99 5768321
2023-03-14 13.28 13.44 11.74 12.12 15547874
2023-03-15 11.51 11.61 11.08 11.53 10201285
2023-03-16 11.60 11.80 11.37 11.50 4654546
2023-03-17 11.79 11.79 11.07 11.19 7068606
2023-03-20 11.58 12.25 11.56 11.82 8943713
2023-03-21 11.97 12.21 11.84 11.91 4039347
2023-03-22 11.86 11.90 11.13 11.14 6037923
2023-03-23 11.22 11.39 10.80 10.84 6586801
2023-03-24 10.67 11.16 10.58 11.11 4525962
2023-03-27 11.37 11.45 11.14 11.18 4828866
2023-03-28 11.12 11.14 10.77 10.94 5311071
2023-03-29 11.09 11.11 10.93 11.04 3317848
2023-03-30 11.16 11.23 10.90 11.07 3138091
2023-03-31 11.15 11.49 11.06 11.49 3408213
2023-04-03 11.50 11.70 11.38 11.46 3357341
2023-04-04 11.51 11.54 11.19 11.25 3080798
2023-04-05 11.12 11.29 11.05 11.21 2618912
2023-04-06 11.27 11.31 10.90 10.95 3868723
2023-04-10 10.91 10.95 10.26 10.66 9976011
2023-04-11 10.67 10.84 10.61 10.75 3409221
2023-04-12 10.83 10.85 10.54 10.62 4771955
2023-04-13 10.56 10.61 10.25 10.42 5459808
2023-04-14 10.50 10.60 10.19 10.32 5028772
2023-04-17 10.34 10.55 10.19 10.52 3405890
2023-04-18 10.46 10.65 10.31 10.45 3940570
2023-04-19 10.37 11.19 10.37 11.05 6441275
2023-04-20 10.90 10.95 10.73 10.93 3501185
2023-04-21 10.89 10.92 10.51 10.69 4461752
2023-04-24 10.43 10.57 10.10 10.49 6900793
2023-04-25 10.43 10.51 10.29 10.42 3528713
2023-04-26 10.41 10.75 10.35 10.48 3129920
2023-04-27 10.58 11.06 10.57 11.02 4222394
2023-04-28 10.98 11.48 10.96 11.47 4471199
2023-05-01 11.33 11.38 11.05 11.21 4593729
2023-05-02 11.15 11.30 10.79 11.28 5505924
2023-05-03 11.30 11.52 11.02 11.02 4007557
2023-05-04 11.02 11.09 10.70 10.91 5085660
2023-05-05 11.51 11.88 11.06 11.75 7366594
2023-05-08 12.10 12.50 11.92 12.21 11087495
2023-05-09 12.20 12.42 11.99 12.31 3554425
2023-05-10 12.52 12.55 12.10 12.23 3664118
2023-05-11 12.21 12.25 11.97 12.18 3624061
2023-05-12 12.30 12.47 12.18 12.42 2705634
2023-05-15 12.53 12.86 12.50 12.78 3785031
2023-05-16 12.78 12.83 12.45 12.46 3642535
2023-05-17 12.62 12.96 12.57 12.45 4508662
2023-05-18 12.60 12.85 12.49 12.81 4275926
2023-05-19 12.85 12.87 12.18 12.30 3987867
2023-05-22 12.30 12.58 12.13 12.51 3333250
2023-05-23 12.50 12.92 12.48 12.55 2936620
2023-05-24 12.45 12.49 12.16 12.22 3100187
2023-05-25 12.22 12.29 11.92 12.24 2392874
2023-05-26 12.28 12.82 12.23 12.64 2907685
2023-05-30 12.67 12.75 12.48 12.68 1931774
2023-05-31 12.65 12.78 12.46 12.61 2618611
2023-06-01 12.63 12.88 12.55 12.85 2071227
2023-06-02 13.04 13.62 13.04 13.44 4850992
2023-06-05 13.50 13.69 13.40 13.44 2424371
2023-06-06 13.55 14.08 13.47 13.91 2954150
2023-06-07 13.98 14.22 13.90 14.19 3135193
2023-06-08 14.08 14.21 13.88 14.13 2325146
2023-06-09 14.08 14.17 13.92 14.09 1688355
2023-06-12 14.14 14.27 13.98 14.03 2768618
2023-06-13 14.12 14.32 14.08 14.18 2301420
2023-06-14 14.24 14.38 14.04 14.12 3013946
2023-06-15 13.99 14.28 13.98 14.19 2666137
2023-06-16 14.27 14.30 13.84 13.87 3956216
2023-06-20 13.70 13.80 13.31 13.44 4158196
2023-06-21 14.24 14.60 14.04 14.43 16966494
2023-06-22 14.34 14.61 13.95 14.08 47487009
2023-06-23 13.90 13.96 13.58 13.65 7508086
2023-06-26 13.60 14.18 13.36 13.94 4352187
2023-06-27 14.07 14.44 13.94 14.30 3344415
2023-06-28 14.30 14.41 14.20 14.39 2392666
2023-06-29 14.39 14.70 14.37 14.59 5152202
2023-06-30 14.70 14.90 14.61 14.82 3647219
2023-07-03 14.95 15.05 14.78 15.05 1918737
2023-07-05 15.00 15.09 14.87 15.05 4072564
2023-07-06 14.86 14.88 14.44 14.62 3271615
2023-07-07 14.59 14.85 14.56 14.68 5723026
2023-07-10 14.70 15.33 14.67 15.29 3390228
2023-07-11 15.35 15.69 15.32 15.69 3306260
2023-07-12 15.96 16.07 15.76 15.78 2868978
2023-07-13 15.85 15.95 15.72 15.90 2470795
2023-07-14 15.82 15.85 15.61 15.76 2552562
2023-07-17 15.78 16.10 15.70 16.08 2030923
2023-07-18 16.08 16.52 16.07 16.32 2577134
2023-07-19 16.55 16.89 16.54 16.84 3548750
2023-07-20 16.84 16.87 16.59 16.66 3624375
2023-07-21 16.73 16.83 16.35 16.54 3494000
2023-07-24 16.23 16.48 16.17 16.29 3217600
2023-07-25 16.32 16.43 16.02 16.04 2193445
2023-07-26 16.04 16.58 16.04 16.54 3385045
2023-07-27 16.60 16.72 16.14 16.15 3852978
2023-07-28 16.80 17.74 16.58 17.62 10586064
2023-07-31 17.16 17.35 16.58 16.91 7641581
2023-08-01 16.95 16.96 16.33 16.36 4059476
2023-08-02 16.10 16.49 16.03 16.27 2772921
2023-08-03 16.34 16.52 16.17 16.48 2636870
2023-08-04 16.55 16.79 16.53 16.71 3821238
2023-08-07 16.76 16.95 16.55 16.74 2602611
2023-08-08 16.51 16.64 16.32 16.51 2482441
2023-08-09 16.50 16.75 16.47 16.51 3655834
2023-08-10 16.67 16.77 16.36 16.59 2095937
2023-08-11 16.58 16.67 16.47 16.15 2136044
2023-08-14 16.12 16.22 15.77 16.08 2702618
2023-08-15 15.89 16.02 15.55 15.69 2648104
2023-08-16 15.70 15.89 15.45 15.47 2044363
2023-08-17 15.45 15.49 15.02 15.03 3433106
2023-08-18 14.85 15.14 14.70 15.05 3519816
2023-08-21 15.10 15.27 15.00 15.23 2636828
2023-08-22 15.41 15.48 15.02 15.05 1970154
2023-08-23 15.15 15.37 15.09 15.34 2376343
2023-08-24 15.29 15.72 15.28 15.44 2072843
2023-08-25 15.49 15.69 15.23 15.55 1837293
2023-08-28 15.60 15.94 15.59 15.80 2780445
2023-08-29 15.80 16.19 15.71 16.01 2135289
2023-08-30 15.95 16.10 15.90 15.97 2719487
2023-08-31 16.12 16.21 15.91 15.96 7776612
2023-09-01 16.13 16.28 16.04 16.16 2892754
2023-09-05 16.00 16.16 15.92 15.96 2267562
2023-09-06 15.95 16.14 15.81 15.85 1681126
2023-09-07 15.85 15.93 15.77 15.81 1978603
2023-09-08 15.79 16.01 15.71 15.91 1589907
2023-09-11 16.00 16.07 15.84 15.99 2091611
2023-09-12 15.90 16.01 15.73 15.74 1660310
2023-09-13 15.65 15.81 15.53 15.65 1775654
2023-09-14 15.85 15.93 15.75 15.87 1404081
2023-09-15 15.87 16.06 15.73 16.03 4095252
2023-09-18 16.03 16.04 15.74 15.76 2078970
2023-09-19 15.77 15.89 15.59 15.77 1622761
2023-09-20 15.82 15.89 15.47 15.48 2068926
2023-09-21 15.35 15.40 14.87 14.87 5643059
2023-09-22 15.01 15.07 14.85 14.89 2185997
2023-09-25 14.80 14.89 14.72 14.79 2020492
2023-09-26 14.67 15.00 14.65 14.73 2398188
2023-09-27 14.82 15.05 14.78 14.84 2218539
2023-09-28 14.82 15.28 14.78 15.23 2615643
2023-09-29 15.34 15.44 15.15 15.18 2820928
2023-10-02 15.13 15.15 14.36 14.41 3557688
2023-10-03 14.26 14.39 13.67 13.85 7042858
2023-10-04 13.76 13.82 13.29 13.55 5739349
2023-10-05 13.45 13.97 13.31 13.87 3844937
2023-10-06 13.65 14.00 13.54 13.68 4923406
2023-10-09 13.58 14.22 13.57 14.19 2810821
2023-10-10 14.28 14.53 14.07 14.47 3951672
2023-10-11 14.59 14.81 14.56 14.63 3412771
2023-10-12 14.64 14.73 14.13 14.31 2752426
2023-10-13 14.41 14.46 13.97 14.23 2603837
2023-10-16 14.42 14.71 14.32 14.60 2084368
2023-10-17 14.48 14.76 14.47 14.58 1921670
2023-10-18 14.42 14.45 14.17 14.30 2560475
2023-10-19 14.21 14.39 13.94 13.94 2833026
2023-10-20 13.97 14.26 13.85 14.00 3303661
2023-10-23 13.92 14.03 13.59 13.63 4002655
2023-10-24 13.63 13.94 13.63 13.75 2914063
2023-10-25 13.60 13.77 13.01 13.01 7493197
2023-10-26 13.08 13.25 12.73 12.81 8417204
2023-10-27 13.32 13.79 12.21 12.60 10348064
2023-10-30 12.74 12.76 12.19 12.45 6703096
2023-10-31 12.50 12.82 12.23 12.61 5740004
2023-11-01 12.65 12.68 12.14 12.40 6291563
2023-11-02 12.79 13.33 12.66 13.32 6546291
2023-11-03 13.62 14.11 12.86 12.89 7264974
2023-11-06 12.95 13.06 12.37 12.43 6861373
2023-11-07 12.48 12.70 12.37 12.62 4292103
2023-11-08 12.66 13.14 12.57 13.10 4781050
2023-11-09 13.26 13.38 12.72 12.86 5580673
2023-11-10 12.98 13.13 12.79 13.06 2904603
2023-11-13 13.05 13.12 12.94 12.98 2082775
2023-11-14 13.47 13.80 13.30 13.70 4506427
2023-11-15 13.73 13.85 13.43 13.41 4219419
2023-11-16 13.14 13.31 12.05 12.24 14861268
2023-11-17 12.34 12.66 12.24 12.50 4521269
2023-11-20 12.40 12.56 12.25 12.40 3617059
2023-11-21 12.36 12.54 12.19 12.19 5438487
2023-11-22 12.27 12.35 12.13 12.17 3967417
2023-11-24 12.21 12.27 12.11 12.14 1918123
2023-11-27 12.20 12.35 12.00 12.03 5885902
2023-11-28 12.12 12.13 11.77 12.06 7220275
2023-11-29 12.13 12.47 12.03 12.09 5281731
2023-11-30 12.34 12.60 12.25 12.48 4625241
2023-12-01 12.44 13.48 12.36 13.44 8401700
2023-12-04 13.42 13.86 13.40 13.86 6142480
2023-12-05 13.67 13.95 13.52 13.67 6230925
2023-12-06 13.80 14.05 13.07 13.15 4500464
2023-12-07 13.17 13.66 13.11 13.64 2981580
2023-12-08 13.54 13.77 13.47 13.65 2897375
2023-12-11 13.80 14.39 13.77 14.10 4875394
2023-12-12 14.04 14.42 13.98 14.19 4370193
2023-12-13 14.17 14.98 13.86 14.88 6063467
2023-12-14 15.25 16.05 15.24 15.70 7017134
2023-12-15 15.82 15.88 15.24 15.38 7740799
2023-12-18 15.46 15.76 15.26 15.36 2933078
2023-12-19 15.53 16.23 15.51 16.10 6612586
2023-12-20 15.90 16.16 15.48 15.49 5210034
2023-12-21 15.67 16.07 15.48 16.03 4453971
2023-12-22 15.95 16.31 15.59 15.76 5728144
2023-12-26 15.84 16.30 15.70 16.17 4326452
2023-12-27 16.20 16.35 16.01 16.09 3409829
2023-12-28 15.96 16.13 15.69 15.81 2839444
2023-12-29 15.76 15.76 15.06 15.18 4805594
2024-01-02 15.00 15.32 14.80 15.03 5620679
2024-01-03 14.80 14.98 14.49 14.69 3427846
2024-01-04 14.67 14.92 14.55 14.81 2197214
2024-01-05 14.71 14.91 14.36 14.56 4068198
2024-01-08 14.51 14.70 14.31 14.68 3596194
2024-01-09 14.43 14.88 14.41 14.79 2494817
2024-01-10 14.82 15.16 14.76 15.14 2941245
2024-01-11 15.05 15.17 14.67 15.00 3263261
2024-01-12 15.19 15.32 14.60 14.71 3557883
2024-01-16 14.57 14.60 14.18 14.30 5063561
2024-01-17 14.07 14.34 13.89 14.09 5209068
2024-01-18 14.19 14.44 14.02 14.32 4268316
2024-01-19 14.44 14.65 14.05 14.64 3232760
2024-01-22 14.74 14.89 13.85 14.10 7071115
2024-01-23 14.19 14.22 13.89 13.91 4103847
2024-01-24 14.11 14.18 13.46 13.56 6067785
2024-01-25 13.62 13.73 13.47 13.62 4753277
2024-01-26 13.75 14.01 13.71 13.77 3736004
2024-01-29 13.80 14.29 13.73 14.25 4394489
2024-01-30 14.16 14.33 14.11 14.20 3573073
2024-01-31 14.00 14.05 13.27 13.30 8287017
2024-02-01 13.40 13.55 12.92 13.50 7711683
2024-02-02 13.38 13.53 12.73 12.85 13027963
2024-02-05 12.67 12.81 12.25 12.74 8865314
2024-02-06 12.75 13.01 12.52 12.56 4621579
2024-02-07 12.58 12.59 12.00 12.25 9332628
2024-02-08 12.23 12.37 11.92 12.12 5278562
2024-02-09 12.19 12.43 12.11 12.33 3931456
2024-02-12 12.35 12.89 12.34 12.67 8407330
2024-02-13 12.34 12.42 12.04 12.21 7454225
2024-02-14 12.27 12.81 12.15 12.74 5381944
2024-02-15 12.70 13.42 12.70 13.12 10852812
2024-02-16 13.50 14.20 13.03 13.99 12944831
2024-02-20 13.82 13.95 13.22 13.41 10606317
2024-02-21 13.30 13.42 13.01 13.08 5526301
2024-02-22 13.07 13.09 12.73 12.84 6680589
2024-02-23 12.85 13.16 12.67 13.01 4284667
2024-02-26 13.00 13.15 12.82 12.97 4305599
2024-02-27 13.15 13.41 13.02 13.24 3790494
2024-02-28 13.17 13.28 13.03 13.16 3021027
2024-02-29 13.35 13.43 13.21 12.97 4865008
2024-03-01 12.94 12.97 12.63 12.92 3756852
2024-03-04 12.90 12.93 12.45 12.50 5005390
2024-03-05 12.42 12.80 12.35 12.75 3242908
2024-03-06 12.97 13.03 12.67 12.80 3755120
2024-03-07 12.85 12.99 12.71 12.91 2358975
2024-03-08 13.00 13.16 12.81 12.86 2843451
2024-03-11 12.84 13.07 12.78 12.92 2607101
2024-03-12 12.92 13.06 12.74 13.02 2762175
2024-03-13 13.07 13.16 13.00 13.01 3034744
2024-03-14 12.94 13.00 12.57 12.68 3563760
2024-03-15 12.70 12.99 12.64 12.96 4404641
2024-03-18 12.90 13.00 12.76 12.79 2794909
2024-03-19 12.68 12.80 12.53 12.61 2637689
2024-03-20 12.61 13.05 12.52 12.98 3626975
2024-03-21 13.12 13.33 13.00 13.02 3930768
2024-03-22 13.05 13.10 12.77 12.90 1959999
2024-03-25 12.96 13.12 12.92 12.94 1837382
2024-03-26 13.05 13.08 12.81 12.85 2055233
2024-03-27 12.93 13.42 12.93 13.39 4615883
2024-03-28 13.27 13.43 13.15 13.25 2813773
2024-04-01 13.26 13.29 12.97 13.07 3281871
2024-04-02 12.97 13.03 12.83 12.94 3488791
2024-04-03 12.83 13.04 12.75 12.99 2182345
2024-04-04 13.10 13.14 12.83 12.89 3535668
2024-04-05 12.76 12.99 12.68 12.96 1613221
2024-04-08 13.03 13.09 12.89 12.93 1946040
2024-04-09 13.00 13.07 12.90 12.99 2519592
2024-04-10 12.65 12.78 12.19 12.34 6593055
2024-04-11 12.23 12.45 11.96 12.42 6988646
2024-04-12 12.18 12.38 12.11 12.20 3400224
2024-04-15 12.30 12.35 12.07 12.18 3707531
2024-04-16 12.15 12.15 11.95 12.07 4770119
2024-04-17 12.25 12.32 12.12 12.15 2448357
2024-04-18 12.23 12.59 12.17 12.48 4455277
2024-04-19 12.43 12.73 12.40 12.62 3149777
2024-04-22 12.62 12.85 12.56 12.76 2635783
2024-04-23 12.76 13.24 12.74 13.20 4736891
2024-04-24 13.14 13.19 12.80 13.02 3198442
2024-04-25 12.86 12.90 12.51 12.54 3784377
2024-04-26 12.63 12.96 12.57 12.82 2857655
2024-04-29 12.95 13.08 12.91 13.02 2352863
2024-04-30 12.88 13.00 12.72 12.83 2701814
2024-05-01 12.94 13.18 12.64 12.97 3657536
2024-05-02 13.16 13.33 13.00 13.08 4023732
2024-05-03 13.40 13.64 12.70 12.89 7027880
2024-05-06 13.01 13.42 13.01 13.42 4590871
2024-05-07 13.47 13.54 13.39 13.46 3621075
2024-05-08 13.64 13.64 13.31 13.50 2884903
2024-05-09 13.33 13.40 12.60 12.84 14004413
2024-05-10 12.89 13.15 12.79 13.10 5287056
2024-05-13 13.26 14.18 13.22 13.66 9249791
2024-05-14 14.27 15.48 14.19 15.10 19817653
2024-05-15 15.21 15.28 14.42 14.25 7360444
2024-05-16 14.14 14.17 13.66 13.81 4316639
2024-05-17 13.79 13.95 13.73 13.89 2375004
2024-05-20 13.90 13.98 13.80 13.86 1798508
2024-05-21 13.85 13.90 13.73 13.79 1998111
2024-05-22 13.74 13.78 13.48 13.49 2402541
2024-05-23 13.50 13.51 13.12 13.23 3328040
2024-05-24 13.30 13.46 13.21 13.37 2547684
2024-05-28 13.34 13.52 13.23 13.26 2500744
2024-05-29 13.11 13.21 12.98 13.06 2690999
2024-05-30 13.20 13.53 13.18 13.45 2581259
2024-05-31 13.59 13.79 13.42 13.68 3376020
2024-06-03 13.92 14.16 13.89 14.07 3707286
2024-06-04 13.90 14.07 13.73 13.76 2472250
2024-06-05 13.86 14.23 13.72 14.18 2673176
2024-06-06 14.04 14.15 13.98 14.12 2160680
2024-06-07 13.86 13.93 13.32 13.52 4496425
2024-06-10 13.40 13.59 13.34 13.48 1945690
2024-06-11 13.40 13.53 13.30 13.42 2062392
2024-06-12 13.90 14.08 13.60 13.68 3121461
2024-06-13 13.48 13.88 13.48 13.83 2204568
2024-06-14 13.65 13.81 13.60 13.69 1195279
2024-06-17 13.63 14.07 13.61 14.04 2241309
2024-06-18 14.00 14.08 13.92 13.96 1429582
2024-06-20 14.04 14.12 13.98 14.10 1957416
2024-06-21 14.06 14.20 14.05 14.12 3539124
2024-06-24 14.16 14.28 14.06 14.20 1816049
2024-06-25 14.20 14.23 14.10 14.14 1347759
2024-06-26 14.10 14.27 14.07 14.24 1783482
2024-06-27 14.21 14.22 14.00 14.22 1517345
2024-06-28 14.26 14.40 14.21 14.35 3006894
2024-07-01 14.35 14.48 13.97 14.19 4074168
2024-07-02 14.19 14.62 14.17 14.55 2796008
2024-07-03 14.61 14.78 14.54 14.70 2354366
2024-07-05 14.67 15.03 14.64 14.74 2824392
2024-07-08 14.74 14.94 14.74 14.89 1835807
2024-07-09 14.89 15.02 14.76 14.85 1983404
2024-07-10 15.02 15.15 14.85 15.09 3116344
2024-07-11 15.37 15.55 15.30 15.53 3962870
2024-07-12 15.65 15.90 12.25 12.89 38421434
2024-07-15 12.38 13.48 12.01 13.36 16293532
2024-07-16 13.25 13.80 13.15 13.71 6878270
2024-07-17 13.50 14.04 13.26 13.49 6182015
2024-07-18 13.40 13.54 12.87 13.05 3690059
2024-07-19 13.07 13.22 12.97 13.11 2511252
2024-07-22 13.18 13.41 13.05 13.39 3400001
2024-07-23 13.39 13.54 13.21 13.29 3054770
2024-07-24 13.17 13.28 13.03 13.03 2486988
2024-07-25 13.06 13.32 12.97 13.03 2530872
2024-07-26 13.25 13.66 13.16 13.62 2722793
2024-07-29 13.70 13.77 13.47 13.54 1914229
2024-07-30 13.64 13.66 13.53 13.59 1743219
2024-07-31 13.73 13.81 13.50 13.50 1972174
2024-08-01 13.55 13.59 13.13 13.20 2901220
2024-08-02 12.99 13.86 12.86 13.34 6945633
2024-08-05 12.90 13.36 12.65 13.28 5533524
2024-08-06 13.40 13.69 13.18 13.58 2755631
2024-08-07 13.71 13.74 13.20 13.27 3872900
2024-08-08 13.49 13.61 13.28 13.51 2008561
2024-08-09 13.56 13.69 13.47 13.55 1843520
2024-08-12 13.60 13.75 13.35 13.37 3028659
2024-08-13 13.54 13.59 13.41 13.51 2186657
2024-08-14 13.57 13.67 13.47 13.60 1979570
2024-08-15 13.71 13.97 13.58 13.41 5887120
2024-08-16 13.33 13.47 13.24 13.38 2869855
2024-08-19 13.34 13.34 13.02 13.16 4724061
2024-08-20 13.10 13.12 12.89 12.89 2874242
2024-08-21 12.95 13.18 12.95 13.15 2711049
2024-08-22 13.15 13.24 13.10 13.16 1958214
2024-08-23 13.23 13.49 13.17 13.33 2644849
2024-08-26 13.40 13.57 13.38 13.51 2162660
2024-08-27 13.50 13.66 13.43 13.61 2696067
2024-08-28 13.53 13.66 13.51 13.55 1828789
2024-08-29 13.70 13.85 13.61 13.68 2868556
2024-08-30 13.72 13.81 13.48 13.60 2569885
2024-09-03 13.48 13.52 13.12 13.26 3354488
2024-09-04 13.16 13.32 13.00 13.04 2416054
2024-09-05 13.19 13.19 13.00 13.09 1868339
2024-09-06 13.14 13.41 13.11 13.40 2703369
2024-09-09 13.47 13.49 13.20 13.47 1987066
2024-09-10 13.49 13.61 13.31 13.55 1663465
2024-09-11 13.47 13.51 13.22 13.44 1338291
2024-09-12 13.47 14.01 13.12 14.00 4470941
2024-09-13 14.05 14.53 14.01 14.46 4042992
2024-09-16 14.50 14.64 14.42 14.56 2243429
2024-09-17 14.63 14.79 14.58 14.68 2477757
2024-09-18 14.69 15.25 14.69 15.03 5208337
2024-09-19 15.30 15.30 15.06 15.16 3237599
2024-09-20 15.08 15.15 14.92 15.00 3695087
2024-09-23 15.00 15.20 14.91 15.19 2229872
2024-09-24 15.24 15.59 15.21 15.50 2893749
2024-09-25 15.51 15.54 15.22 15.23 1792586
2024-09-26 15.47 15.59 15.39 15.51 2449085
2024-09-27 15.63 15.75 15.53 15.66 2141688
2024-09-30 15.59 15.94 15.51 15.56 5254338
2024-10-01 15.50 15.57 15.36 15.48 2588954
2024-10-02 15.50 15.54 14.99 15.04 2623873
2024-10-03 14.99 15.11 14.89 15.10 1822520
2024-10-04 15.27 15.33 14.96 14.98 1906892
2024-10-07 14.95 14.96 14.66 14.76 2072273
2024-10-08 14.72 14.95 14.71 14.90 1805811
2024-10-09 14.84 15.23 14.79 15.14 2213619
2024-10-10 15.07 15.37 15.04 15.35 3410292
2024-10-11 15.20 15.33 15.03 15.05 2654803
2024-10-14 15.10 15.27 15.04 15.24 1857266
2024-10-15 15.30 15.42 15.16 15.17 1781395
2024-10-16 15.32 15.55 15.27 15.29 2142604
2024-10-17 15.30 15.33 14.97 15.19 1418083
2024-10-18 15.28 15.46 15.16 15.40 1662734
2024-10-21 15.40 15.42 15.01 15.04 2036421
2024-10-22 15.05 15.33 14.96 15.25 2229068
2024-10-23 15.19 15.33 15.07 15.28 1307820
2024-10-24 15.30 15.48 15.21 15.41 2385168
2024-10-25 15.50 15.55 15.11 15.12 1255712
2024-10-28 15.20 15.30 15.12 15.19 1292680
2024-10-29 15.10 15.18 14.93 15.12 1254104
2024-10-30 15.12 15.32 15.05 15.07 1595702
2024-10-31 15.12 15.13 14.73 14.74 3660507
2024-11-01 15.32 15.38 14.67 14.84 3752410
2024-11-04 14.87 14.91 14.55 14.70 2780815
2024-11-05 14.71 15.00 14.67 14.94 1876936
2024-11-06 15.47 15.60 14.71 15.03 3355640
2024-11-07 15.03 15.31 15.00 15.14 2013223
2024-11-08 15.19 15.64 15.15 15.53 3061851
2024-11-11 15.62 15.76 15.53 15.64 2820961
2024-11-12 15.61 15.73 15.44 15.50 2148773
2024-11-13 15.60 15.66 15.32 15.32 2542195
2024-11-14 15.38 15.43 15.07 14.67 2873963
2024-11-15 14.77 14.82 14.37 14.56 3209296
2024-11-18 14.53 14.82 14.45 14.78 4906063
2024-11-19 14.65 14.90 14.62 14.75 1880515
2024-11-20 14.67 14.72 14.48 14.61 1282264
2024-11-21 14.58 14.62 14.47 14.50 2311276
2024-11-22 14.50 14.73 14.50 14.58 1504223
2024-11-25 14.70 14.98 14.69 14.76 1909031
2024-11-26 14.70 14.89 14.62 14.84 1973885
2024-11-27 14.89 15.05 14.76 14.80 2266035
2024-11-29 14.79 14.96 14.67 14.67 1099565
2024-12-02 14.67 14.72 14.49 14.55 2619191
2024-12-03 14.51 14.57 14.13 14.14 3313591
2024-12-04 14.13 14.25 14.05 14.13 2157309
2024-12-05 14.19 14.22 14.00 14.00 1745395
2024-12-06 14.10 14.34 14.06 14.31 1644381
2024-12-09 14.46 14.53 14.22 14.29 1563591
2024-12-10 14.34 14.52 14.23 14.40 1869040
2024-12-11 14.45 14.49 14.20 14.28 1633660
2024-12-12 14.31 14.54 14.22 14.27 1539156
2024-12-13 14.25 14.45 14.14 14.45 1700250
2024-12-16 14.34 14.55 14.28 14.41 1626742
2024-12-17 14.38 14.52 14.21 14.22 1852240
2024-12-18 14.31 14.36 13.65 13.76 3616918
2024-12-19 13.88 14.04 13.71 13.71 2217445
2024-12-20 13.58 13.97 13.50 13.76 4486883
2024-12-23 13.78 13.84 13.61 13.83 2052636
2024-12-24 13.83 14.04 13.74 14.03 1061976
2024-12-26 13.91 14.00 13.84 13.92 1222889
2024-12-27 13.86 13.92 13.59 13.66 1905008
2024-12-30 13.56 13.72 13.41 13.70 2158099
2024-12-31 13.79 13.95 13.72 13.85 1883733
2025-01-02 13.92 14.01 13.73 13.78 1793475
2025-01-03 13.83 14.03 13.76 13.98 2327297
2025-01-06 14.01 14.02 13.76 13.76 1927899
2025-01-07 13.80 13.88 13.51 13.64 2265168
2025-01-08 13.52 13.63 13.32 13.49 2369531
2025-01-10 13.33 13.36 12.91 12.98 4559463
2025-01-13 12.96 13.18 12.71 13.16 2673114
2025-01-14 13.16 13.36 13.12 13.30 2048414
2025-01-15 13.60 13.68 13.42 13.63 1393631
2025-01-16 13.59 13.70 13.50 13.60 2105126
2025-01-17 13.69 13.86 13.67 13.80 1851430
2025-01-21 13.93 13.94 13.51 13.60 2297231
2025-01-22 13.60 13.63 13.29 13.30 2346371
2025-01-23 13.24 13.32 13.09 13.31 2745111
2025-01-24 13.27 13.53 13.27 13.39 1500022
2025-01-27 13.34 13.64 13.29 13.61 2303459
2025-01-28 13.53 13.59 13.24 13.34 2677834
2025-01-29 13.36 13.48 13.19 13.38 2155904
2025-01-30 13.52 13.54 13.30 13.43 2064149
2025-01-31 13.50 13.58 13.26 13.39 2868742
2025-02-03 13.03 13.56 12.95 13.50 2709422
2025-02-04 13.51 13.75 13.38 13.73 1859273
2025-02-05 13.75 13.85 13.68 13.74 1501196
2025-02-06 13.80 13.88 13.71 13.87 1416237
2025-02-07 13.87 13.89 13.63 13.75 1573991
2025-02-10 13.76 13.91 13.61 13.70 1911851
2025-02-11 13.62 13.76 13.44 13.76 1871147
2025-02-12 13.55 13.70 13.45 13.67 2512558
2025-02-13 13.75 13.77 13.54 13.64 2435072
2025-02-14 13.67 13.79 13.67 13.76 1606588
2025-02-18 13.75 13.86 13.61 13.80 3871744
2025-02-19 13.70 13.88 13.68 13.82 2267869
2025-02-20 13.89 13.98 13.79 13.84 3029938
2025-02-21 13.94 14.33 11.87 12.00 26654748
2025-02-24 12.08 12.39 11.46 11.68 11909325
2025-02-25 11.70 12.13 11.43 12.06 6441324
2025-02-26 12.14 12.33 12.06 12.26 3452486
2025-02-27 12.30 12.33 12.03 12.11 4698890
2025-02-28 12.08 12.46 12.01 12.34 3916527
2025-03-03 12.40 12.43 11.76 11.98 5973173
2025-03-04 11.87 12.37 11.70 12.27 4090604
2025-03-05 12.34 12.41 12.11 12.31 4152878
2025-03-06 12.31 12.34 12.05 11.86 4428050
2025-03-07 11.81 12.33 11.67 12.23 5343833
2025-03-10 12.10 12.73 12.08 12.32 6886271
2025-03-11 12.37 12.39 11.86 12.05 4910947

Explore More About ABR

Coins representing dividend payouts and trends

ABR Dividend History

Discover Arbor Realty Trust'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

ABR Stock Split History

Discover Arbor Realty Trust'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

ABR Historical Prices

Explore Arbor Realty Trust's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.