AORT Historical Prices

Summary

Key Stock Metrics

21.97

(April 9, 2025)

52-Week Low

32.33

(January 16, 2025)

52-Week High

33.00

(July 31, 2019)

All-Time High

31.10

(June 30, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2019-07-31 32.44 33.00 27.96 28.82 585277
2019-08-01 29.04 29.26 28.52 29.02 280372
2019-08-02 28.96 29.12 27.87 28.31 254265
2019-08-05 27.89 27.89 26.45 26.68 226828
2019-08-06 26.83 27.12 26.52 26.58 166758
2019-08-07 26.36 26.89 26.13 26.63 236449
2019-08-08 26.83 27.28 26.78 27.10 152430
2019-08-09 27.20 27.29 26.19 26.71 235522
2019-08-12 26.60 26.62 26.04 26.10 108341
2019-08-13 26.04 26.79 25.96 26.10 128540
2019-08-14 25.70 26.22 25.53 26.04 252568
2019-08-15 26.06 26.30 25.94 25.98 144801
2019-08-16 26.15 26.41 25.81 26.39 170193
2019-08-19 26.65 26.96 26.31 26.33 134190
2019-08-20 26.36 26.63 26.15 26.16 136907
2019-08-21 26.41 26.80 26.10 26.58 145193
2019-08-22 26.66 26.85 26.36 26.56 178539
2019-08-23 26.46 26.93 25.91 26.07 238177
2019-08-26 26.35 26.54 25.99 26.42 144400
2019-08-27 26.64 26.84 26.41 26.77 389407
2019-08-28 26.73 27.22 26.64 26.89 138467
2019-08-29 27.16 27.16 26.70 26.78 129415
2019-08-30 26.86 26.91 26.57 26.80 162106
2019-09-03 26.54 26.83 26.38 26.52 243022
2019-09-04 26.75 26.77 26.04 26.22 171423
2019-09-05 26.56 26.87 26.15 26.44 175558
2019-09-06 26.52 26.86 26.37 26.63 137632
2019-09-09 26.61 27.02 26.18 26.76 203411
2019-09-10 26.67 27.48 26.55 27.33 229989
2019-09-11 27.48 28.17 27.25 27.94 193807
2019-09-12 28.10 28.90 27.89 28.83 279690
2019-09-13 29.12 29.71 28.82 29.57 271641
2019-09-16 29.43 30.04 29.16 30.00 180760
2019-09-17 29.84 30.02 29.63 29.76 144698
2019-09-18 29.76 29.82 29.16 29.33 228855
2019-09-19 29.41 29.60 28.90 28.95 128837
2019-09-20 28.99 29.62 28.99 29.34 702298
2019-09-23 29.19 29.27 28.81 28.96 128041
2019-09-24 29.03 29.46 28.19 28.36 249401
2019-09-25 28.40 28.84 27.71 28.67 248000
2019-09-26 28.59 28.70 27.38 27.83 235417
2019-09-27 27.99 28.03 26.90 27.09 174836
2019-09-30 27.18 27.59 26.70 27.15 204051
2019-10-01 27.16 27.45 25.94 26.09 167078
2019-10-02 25.73 26.33 24.67 24.95 328230
2019-10-03 24.71 25.16 24.15 24.99 276648
2019-10-04 25.08 25.25 24.01 24.38 232178
2019-10-07 24.20 24.67 23.94 24.40 371280
2019-10-08 24.20 24.20 23.31 23.35 221584
2019-10-09 23.53 23.53 22.82 22.92 149845
2019-10-10 22.94 23.46 22.30 23.00 351327
2019-10-11 23.38 23.93 23.00 23.25 242867
2019-10-14 23.19 23.19 22.79 22.88 115398
2019-10-15 23.06 23.38 22.88 23.10 212527
2019-10-16 23.05 24.03 22.97 23.88 223769
2019-10-17 24.08 24.14 23.68 24.07 250063
2019-10-18 23.96 23.97 23.18 23.68 259335
2019-10-21 23.93 24.44 23.67 24.00 187856
2019-10-22 24.56 24.56 23.73 23.74 159521
2019-10-23 23.74 23.95 23.54 23.85 124211
2019-10-24 23.84 23.88 23.44 23.84 121726
2019-10-25 23.74 24.20 23.62 23.95 111802
2019-10-28 23.99 24.72 23.84 24.26 146470
2019-10-29 24.25 24.55 24.11 24.31 169450
2019-10-30 24.26 24.38 23.78 23.81 201114
2019-10-31 22.61 23.00 20.76 22.45 546914
2019-11-01 22.50 23.59 22.45 23.33 222504
2019-11-04 23.71 23.92 23.24 23.48 237446
2019-11-05 23.58 23.81 23.36 23.65 146504
2019-11-06 23.57 23.73 22.97 23.06 252234
2019-11-07 23.34 23.54 23.00 23.27 213308
2019-11-08 23.13 23.36 22.89 23.25 162832
2019-11-11 22.92 23.45 22.80 23.35 180516
2019-11-12 23.44 23.92 23.42 23.52 166399
2019-11-13 23.37 23.68 23.08 23.39 154564
2019-11-14 23.64 25.33 23.53 25.11 440057
2019-11-15 25.29 25.34 24.83 25.11 298812
2019-11-18 25.00 25.19 24.62 24.64 175058
2019-11-19 24.71 24.98 24.48 24.60 133711
2019-11-20 24.33 24.75 24.00 24.43 168514
2019-11-21 24.50 24.50 23.97 24.07 225488
2019-11-22 24.26 24.37 23.88 24.16 123752
2019-11-25 24.28 25.17 24.17 25.09 138065
2019-11-26 25.00 25.18 24.46 24.47 217425
2019-11-27 24.61 24.67 24.31 24.62 86977
2019-11-29 24.53 24.94 24.37 24.73 85902
2019-12-02 24.78 24.95 24.34 24.62 132090
2019-12-03 24.31 24.78 24.31 24.68 136010
2019-12-04 24.77 24.86 24.23 24.44 142356
2019-12-05 24.53 24.83 24.27 24.68 155725
2019-12-06 24.85 25.15 24.75 24.96 139917
2019-12-09 24.84 24.84 24.21 24.21 219561
2019-12-10 24.19 24.65 23.99 24.64 146866
2019-12-11 25.67 26.12 25.12 25.91 310256
2019-12-12 25.89 26.49 25.68 26.06 155852
2019-12-13 25.91 26.15 25.41 25.82 157135
2019-12-16 26.05 26.58 25.94 26.06 240129
2019-12-17 26.02 26.22 25.77 26.20 108537
2019-12-18 26.03 26.43 25.79 26.33 146652
2019-12-19 26.16 26.45 26.02 26.39 167009
2019-12-20 26.55 26.63 25.97 25.97 727738
2019-12-23 26.19 27.03 25.42 26.79 236238
2019-12-24 26.79 27.01 26.56 26.95 50443
2019-12-26 26.84 26.91 26.55 26.88 105151
2019-12-27 26.92 26.97 26.50 26.74 115138
2019-12-30 26.74 27.05 26.50 26.77 116868
2019-12-31 26.58 27.11 26.58 27.09 156399
2020-01-02 27.35 27.35 26.72 27.23 191152
2020-01-03 26.77 27.46 26.72 27.40 211657
2020-01-06 27.26 27.59 27.10 27.57 191090
2020-01-07 27.40 27.73 27.21 27.44 114552
2020-01-08 27.49 28.07 27.37 28.00 234885
2020-01-09 28.00 28.42 27.95 28.10 136839
2020-01-10 28.26 28.42 27.95 28.42 86449
2020-01-13 28.45 28.68 28.33 28.61 100466
2020-01-14 28.52 29.30 28.39 28.90 144817
2020-01-15 28.90 29.57 28.89 29.49 214654
2020-01-16 29.80 30.00 29.41 29.70 106459
2020-01-17 29.91 30.00 29.35 29.99 334716
2020-01-21 30.00 30.50 29.70 30.11 175477
2020-01-22 30.25 30.46 29.96 30.24 110031
2020-01-23 30.30 30.31 29.92 30.16 211556
2020-01-24 30.30 30.30 29.77 29.98 161394
2020-01-27 29.37 30.06 29.16 29.99 141629
2020-01-28 30.10 30.41 29.91 30.33 90924
2020-01-29 30.77 31.77 30.35 30.36 172192
2020-01-30 30.13 30.30 29.89 30.30 210520
2020-01-31 30.23 30.23 29.40 29.74 165930
2020-02-03 29.94 30.22 29.91 30.11 135764
2020-02-04 30.51 30.61 29.90 30.01 77888
2020-02-05 30.35 30.49 29.81 30.45 79472
2020-02-06 30.64 30.80 30.17 30.25 105775
2020-02-07 30.11 30.19 29.71 30.08 107801
2020-02-10 30.09 30.21 29.61 30.11 154676
2020-02-11 30.30 31.39 30.12 30.57 251137
2020-02-12 30.52 30.72 29.92 29.95 196350
2020-02-13 29.91 30.60 29.91 30.30 226927
2020-02-14 27.90 29.03 27.14 27.53 993639
2020-02-18 27.61 27.79 26.62 27.15 314216
2020-02-19 27.19 27.38 26.22 26.24 273166
2020-02-20 26.12 26.43 25.86 26.32 188670
2020-02-21 26.26 26.62 25.89 26.20 186086
2020-02-24 25.31 26.34 25.17 26.15 213429
2020-02-25 26.09 26.43 25.96 26.00 274921
2020-02-26 26.00 26.27 25.84 26.00 276164
2020-02-27 25.56 26.32 25.16 25.20 588140
2020-02-28 24.67 26.58 24.37 25.63 795143
2020-03-02 25.83 25.85 24.94 25.27 387042
2020-03-03 25.28 25.43 24.56 24.87 321861
2020-03-04 25.00 25.51 24.83 25.45 212863
2020-03-05 25.29 25.54 24.56 24.93 316094
2020-03-06 24.44 25.20 24.44 25.12 307588
2020-03-09 24.25 24.94 23.42 24.62 280604
2020-03-10 24.98 24.98 23.68 24.60 335086
2020-03-11 24.16 24.33 23.55 23.87 524863
2020-03-12 23.19 23.19 20.13 20.24 534331
2020-03-13 20.92 21.79 20.25 21.79 446041
2020-03-16 18.00 19.51 17.43 18.74 398436
2020-03-17 19.10 21.82 17.49 21.48 428508
2020-03-18 20.30 21.84 19.34 20.50 322197
2020-03-19 20.59 20.93 17.71 18.00 411289
2020-03-20 17.75 18.47 14.23 14.71 749669
2020-03-23 14.71 15.28 12.63 14.66 377777
2020-03-24 15.32 16.43 14.68 15.17 369265
2020-03-25 15.08 16.02 14.76 14.96 429516
2020-03-26 14.95 16.45 14.84 16.26 698104
2020-03-27 15.77 16.95 15.15 15.52 623319
2020-03-30 15.75 16.67 15.51 16.44 364135
2020-03-31 16.45 17.58 16.26 16.92 275434
2020-04-01 16.36 16.93 16.14 16.34 346339
2020-04-02 16.00 16.87 15.95 16.47 399786
2020-04-03 16.10 17.23 16.05 17.06 329386
2020-04-06 17.51 18.61 17.51 18.45 347612
2020-04-07 18.71 18.86 18.18 18.39 251981
2020-04-08 18.67 18.96 18.09 18.62 325975
2020-04-09 18.90 19.94 18.62 19.91 235918
2020-04-13 19.71 19.87 19.16 19.72 172886
2020-04-14 20.11 20.48 19.64 20.08 198514
2020-04-15 19.52 19.52 18.78 19.08 193448
2020-04-16 19.00 19.46 18.47 19.45 287769
2020-04-17 19.77 20.23 19.55 19.87 187008
2020-04-20 19.59 20.83 19.29 20.39 263419
2020-04-21 19.83 20.01 19.30 19.68 258171
2020-04-22 20.00 20.69 19.47 20.62 232250
2020-04-23 20.62 21.71 20.62 21.44 394524
2020-04-24 21.45 21.49 20.77 21.05 138264
2020-04-27 21.27 22.55 21.27 22.38 216535
2020-04-28 22.89 22.89 21.14 21.24 181848
2020-04-29 21.71 23.50 21.61 23.10 237854
2020-04-30 22.61 23.29 22.28 22.33 331362
2020-05-01 21.99 22.26 21.05 22.17 376144
2020-05-04 22.10 22.64 21.73 22.03 255129
2020-05-05 22.45 23.19 22.37 22.63 174684
2020-05-06 22.61 22.61 21.30 21.33 196539
2020-05-07 21.77 22.81 21.23 22.57 173815
2020-05-08 23.16 23.84 22.82 23.15 176873
2020-05-11 22.74 23.02 21.90 22.44 282428
2020-05-12 22.52 22.52 21.75 21.82 202166
2020-05-13 21.61 21.71 20.45 20.91 186525
2020-05-14 20.47 21.58 20.00 21.57 260535
2020-05-15 21.71 22.35 21.51 22.15 190238
2020-05-18 22.82 23.34 22.39 22.45 172413
2020-05-19 22.23 22.50 21.92 21.93 113029
2020-05-20 22.48 23.09 22.22 22.76 156893
2020-05-21 22.67 22.96 22.14 22.20 181410
2020-05-22 22.50 22.88 22.06 22.86 115944
2020-05-26 23.50 23.50 22.02 22.13 187286
2020-05-27 22.58 23.01 21.76 22.95 169762
2020-05-28 23.38 24.14 22.90 23.02 167845
2020-05-29 22.79 23.04 21.78 22.73 232574
2020-06-01 22.84 23.52 22.54 22.94 223541
2020-06-02 23.06 23.39 22.40 22.58 149396
2020-06-03 22.91 23.56 22.63 23.42 176838
2020-06-04 23.13 23.84 22.99 23.55 172743
2020-06-05 24.10 25.47 24.10 25.24 171049
2020-06-08 25.52 25.52 24.74 24.84 176758
2020-06-09 24.71 25.08 24.24 24.54 125794
2020-06-10 24.53 24.70 23.88 24.34 150452
2020-06-11 23.63 23.98 21.81 21.95 194169
2020-06-12 22.83 23.70 21.99 22.65 132480
2020-06-15 21.99 23.03 21.96 23.02 130728
2020-06-16 23.89 24.12 22.82 23.49 191254
2020-06-17 23.48 23.73 22.96 23.32 92690
2020-06-18 21.83 21.90 17.36 17.38 3310166
2020-06-19 17.94 19.34 17.94 18.89 3256492
2020-06-22 18.67 19.46 18.59 19.23 522294
2020-06-23 19.40 19.79 19.24 19.33 387157
2020-06-24 19.02 19.14 18.45 18.50 321406
2020-06-25 18.49 19.07 18.11 19.05 344724
2020-06-26 19.00 19.19 17.73 18.08 1151824
2020-06-29 18.38 19.14 18.28 19.09 383645
2020-06-30 18.87 19.19 18.46 19.17 365324
2020-07-01 19.27 19.41 18.73 19.03 261801
2020-07-02 19.40 19.94 19.29 19.62 222873
2020-07-06 19.89 19.89 19.21 19.54 151532
2020-07-07 19.26 19.64 19.03 19.25 530587
2020-07-08 19.23 19.25 18.09 18.20 385120
2020-07-09 18.15 18.48 17.67 18.26 257736
2020-07-10 18.25 18.52 17.94 18.25 277974
2020-07-13 18.55 19.09 18.36 18.37 385382
2020-07-14 18.43 18.67 17.93 18.33 398576
2020-07-15 18.79 19.76 18.72 19.37 307983
2020-07-16 19.31 19.35 18.64 18.72 331778
2020-07-17 18.80 19.18 18.78 18.96 337096
2020-07-20 18.96 18.96 18.25 18.55 164642
2020-07-21 18.88 19.19 18.73 18.90 289454
2020-07-22 18.73 19.19 18.54 18.60 287147
2020-07-23 18.58 18.99 18.49 18.76 241662
2020-07-24 18.78 19.42 18.48 19.20 702079
2020-07-27 19.24 19.50 18.79 18.89 266056
2020-07-28 18.65 19.03 18.53 18.67 252658
2020-07-29 18.73 19.44 18.69 19.10 215057
2020-07-30 18.80 19.05 18.57 18.90 343791
2020-07-31 19.85 20.90 18.29 19.41 616255
2020-08-03 19.50 20.38 19.40 20.20 400294
2020-08-04 20.25 20.29 19.71 20.00 219024
2020-08-05 20.30 20.30 19.97 20.22 232961
2020-08-06 20.13 20.55 20.12 20.45 162505
2020-08-07 20.34 21.22 20.34 21.06 198296
2020-08-10 21.27 21.93 21.17 21.40 225344
2020-08-11 21.59 21.88 20.85 20.98 271615
2020-08-12 21.31 21.39 20.62 20.86 194155
2020-08-13 20.70 21.34 20.56 21.31 102698
2020-08-14 21.10 21.12 20.55 20.70 121372
2020-08-17 20.73 21.14 20.59 21.03 101235
2020-08-18 21.05 21.05 20.48 20.51 146242
2020-08-19 20.59 20.72 20.33 20.56 141973
2020-08-20 20.33 20.52 20.27 20.41 135761
2020-08-21 20.22 20.36 19.76 19.90 156771
2020-08-24 20.19 20.20 19.73 19.85 133768
2020-08-25 20.09 20.24 19.90 20.12 72592
2020-08-26 19.93 20.00 19.54 19.92 122107
2020-08-27 20.09 20.49 19.81 20.37 124469
2020-08-28 20.58 20.58 19.97 20.49 159032
2020-08-31 20.70 20.70 20.21 20.22 170617
2020-09-01 20.03 20.10 19.65 19.87 198574
2020-09-02 19.94 20.34 19.82 20.22 170979
2020-09-03 19.43 19.75 17.89 18.62 501901
2020-09-04 18.97 18.98 18.21 18.50 219378
2020-09-08 18.17 18.56 18.08 18.15 225891
2020-09-09 18.26 18.37 17.92 18.10 178964
2020-09-10 18.15 18.15 17.30 17.33 279418
2020-09-11 17.34 17.45 16.25 16.47 571942
2020-09-14 16.65 16.76 16.13 16.35 511970
2020-09-15 16.45 16.89 16.45 16.69 367872
2020-09-16 16.73 17.10 16.47 16.75 570142
2020-09-17 16.50 16.89 16.20 16.74 396741
2020-09-18 17.54 18.98 17.28 17.38 1614083
2020-09-21 16.93 17.99 16.72 17.84 623422
2020-09-22 17.93 18.03 17.36 18.00 253101
2020-09-23 18.13 19.03 18.13 18.42 619376
2020-09-24 18.45 19.11 18.27 18.53 559728
2020-09-25 18.39 18.75 17.96 18.49 269671
2020-09-28 18.75 18.99 18.43 18.46 255421
2020-09-29 18.43 18.67 18.10 18.53 227170
2020-09-30 18.64 19.07 18.35 18.47 225642
2020-10-01 18.61 18.89 18.21 18.34 182786
2020-10-02 18.06 18.39 17.97 18.27 169374
2020-10-05 18.44 18.65 18.15 18.35 119216
2020-10-06 18.60 18.78 18.34 18.35 296277
2020-10-07 18.49 18.60 18.11 18.47 331163
2020-10-08 18.50 18.83 18.34 18.70 563322
2020-10-09 18.95 19.45 18.80 19.31 241935
2020-10-12 19.38 20.00 19.17 19.89 309036
2020-10-13 19.82 20.00 19.21 19.26 244424
2020-10-14 19.28 19.58 19.06 19.51 199500
2020-10-15 19.33 19.48 18.86 19.05 169488
2020-10-16 19.01 19.55 18.91 19.22 170341
2020-10-19 19.27 19.48 18.65 18.67 153996
2020-10-20 18.74 19.05 18.60 18.67 118297
2020-10-21 18.70 18.75 18.21 18.58 133533
2020-10-22 18.65 19.17 18.41 19.09 144831
2020-10-23 19.21 19.37 19.06 19.34 87721
2020-10-26 19.12 19.15 18.76 18.96 111475
2020-10-27 18.89 18.99 18.27 18.28 137285
2020-10-28 17.90 17.98 17.04 17.15 255129
2020-10-29 17.02 17.59 16.85 17.37 144851
2020-10-30 17.15 17.34 16.60 16.76 200166
2020-11-02 17.01 17.69 16.96 17.62 250836
2020-11-03 17.90 18.81 17.76 18.42 325303
2020-11-04 18.50 18.70 18.00 18.29 188300
2020-11-05 19.41 19.49 17.28 17.51 272428
2020-11-06 17.70 17.91 17.20 17.24 142897
2020-11-09 18.02 21.00 17.93 20.36 623618
2020-11-10 20.38 21.16 20.14 20.93 375176
2020-11-11 21.13 21.13 19.61 20.17 292277
2020-11-12 19.87 20.05 18.64 19.25 257624
2020-11-13 19.36 20.33 19.36 20.09 178155
2020-11-16 20.58 20.69 20.08 20.30 287115
2020-11-17 20.01 20.36 19.27 20.27 212603
2020-11-18 20.41 20.49 20.05 20.07 147390
2020-11-19 19.99 20.19 19.56 19.98 114615
2020-11-20 19.73 20.39 19.73 20.04 122014
2020-11-23 20.37 20.88 19.93 20.87 128610
2020-11-24 21.21 21.88 20.98 21.61 224063
2020-11-25 21.47 21.47 20.75 21.09 149681
2020-11-27 21.08 21.24 20.63 21.16 59833
2020-11-30 21.04 21.44 20.74 20.82 213332
2020-12-01 21.02 21.29 20.54 20.93 160866
2020-12-02 20.99 21.40 20.76 21.00 143807
2020-12-03 20.77 21.22 20.60 20.74 171022
2020-12-04 20.99 21.67 20.93 21.57 134763
2020-12-07 21.40 22.54 21.40 22.49 232958
2020-12-08 22.26 22.94 22.10 22.40 197404
2020-12-09 22.55 22.74 21.94 22.65 193782
2020-12-10 22.50 23.57 22.49 23.11 242946
2020-12-11 22.78 23.33 21.73 21.78 232771
2020-12-14 21.86 22.10 21.23 21.25 213441
2020-12-15 21.33 21.98 21.01 21.56 199448
2020-12-16 21.53 22.59 21.53 22.03 181996
2020-12-17 22.18 22.55 21.84 22.41 169287
2020-12-18 22.55 22.68 21.88 21.92 679638
2020-12-21 21.35 22.17 21.26 22.04 165137
2020-12-22 22.19 23.20 21.62 23.16 220850
2020-12-23 23.43 24.10 23.34 23.72 167126
2020-12-24 24.02 24.02 23.14 23.53 76447
2020-12-28 23.72 23.85 23.46 23.74 159301
2020-12-29 23.97 24.00 22.83 22.86 170835
2020-12-30 22.84 23.36 22.55 23.10 103241
2020-12-31 23.22 23.71 23.14 23.61 84622
2021-01-04 23.56 24.07 22.88 23.44 191766
2021-01-05 23.26 24.44 23.26 23.58 198762
2021-01-06 23.84 24.42 23.75 24.28 231876
2021-01-07 24.46 24.49 23.80 24.25 106829
2021-01-08 24.42 25.02 24.10 25.01 243235
2021-01-11 24.68 25.17 24.68 25.02 176433
2021-01-12 25.10 25.56 24.81 24.99 205425
2021-01-13 24.93 24.99 24.41 24.83 85014
2021-01-14 24.90 25.18 24.60 24.82 169220
2021-01-15 24.57 24.75 24.02 24.24 157542
2021-01-19 24.60 24.60 23.97 24.18 131902
2021-01-20 24.11 25.00 24.07 24.93 175300
2021-01-21 25.00 25.41 24.51 25.30 138195
2021-01-22 25.10 25.62 24.81 25.25 424662
2021-01-25 25.01 25.53 24.67 24.96 276660
2021-01-26 25.15 25.38 24.89 25.15 73946
2021-01-27 24.57 25.05 24.11 24.46 163912
2021-01-28 24.82 25.13 23.93 24.11 215251
2021-01-29 24.07 24.35 23.50 23.93 145870
2021-02-01 24.42 24.78 23.82 24.68 157685
2021-02-02 25.08 25.08 24.29 24.83 150402
2021-02-03 24.70 24.75 24.09 24.23 321133
2021-02-04 24.24 24.97 24.06 24.43 149693
2021-02-05 24.67 25.39 24.49 24.90 192821
2021-02-08 25.01 26.08 24.97 25.90 224608
2021-02-09 25.99 26.51 25.65 25.82 274988
2021-02-10 25.95 26.01 24.53 24.72 304385
2021-02-11 24.73 25.44 23.98 25.41 344978
2021-02-12 26.60 26.60 23.80 24.93 388377
2021-02-16 25.21 25.60 24.64 24.99 160469
2021-02-17 24.76 25.10 24.46 24.90 179810
2021-02-18 24.78 25.12 24.50 25.00 126397
2021-02-19 25.15 25.80 25.02 25.54 135821
2021-02-22 25.39 26.03 25.25 25.82 192140
2021-02-23 25.77 25.98 25.31 25.41 164943
2021-02-24 25.50 26.46 25.50 26.31 168811
2021-02-25 26.39 26.45 25.05 25.24 172935
2021-02-26 25.54 25.93 24.85 25.25 238825
2021-03-01 25.67 26.04 25.30 25.91 114456
2021-03-02 25.74 26.43 25.42 25.69 121396
2021-03-03 25.66 25.90 25.13 25.42 191792
2021-03-04 25.42 25.57 24.37 24.55 192580
2021-03-05 24.76 24.83 23.74 24.44 216248
2021-03-08 24.52 25.12 24.02 24.30 169150
2021-03-09 24.63 25.09 24.26 24.76 221178
2021-03-10 24.68 25.41 24.32 24.74 152451
2021-03-11 25.08 25.08 24.52 25.03 113559
2021-03-12 24.86 25.08 24.52 25.05 116486
2021-03-15 24.80 25.17 24.21 24.44 137425
2021-03-16 24.22 24.22 23.18 23.50 166499
2021-03-17 23.35 23.53 23.08 23.34 164575
2021-03-18 23.21 23.59 22.74 23.25 98325
2021-03-19 23.35 23.47 22.80 23.25 382566
2021-03-22 23.26 23.26 22.76 23.01 80446
2021-03-23 22.90 23.23 22.47 22.47 123156
2021-03-24 22.79 23.16 22.03 22.07 132814
2021-03-25 21.97 22.59 21.65 22.52 137382
2021-03-26 22.62 23.00 22.17 22.64 109041
2021-03-29 22.43 22.97 21.90 22.13 144184
2021-03-30 21.95 22.28 21.73 22.22 90662
2021-03-31 22.19 22.76 22.14 22.58 349086
2021-04-01 22.71 23.06 22.53 22.76 383675
2021-04-05 23.00 23.00 22.14 22.42 127864
2021-04-06 22.35 22.74 22.21 22.63 97273
2021-04-07 22.73 22.76 22.27 22.32 92286
2021-04-08 22.55 22.65 21.86 22.59 65192
2021-04-09 22.68 23.01 22.44 22.61 64861
2021-04-12 22.51 22.65 22.02 22.48 61542
2021-04-13 22.41 22.82 22.20 22.78 101045
2021-04-14 22.54 23.13 22.47 22.54 90537
2021-04-15 22.70 22.81 22.46 22.65 71322
2021-04-16 22.91 22.92 22.38 22.79 81208
2021-04-19 22.76 22.76 22.07 22.58 120528
2021-04-20 22.43 22.84 22.27 22.54 88135
2021-04-21 22.69 23.20 22.64 22.90 97810
2021-04-22 22.95 23.04 22.55 22.69 113844
2021-04-23 22.77 23.24 22.71 22.93 137118
2021-04-26 22.96 23.81 22.96 23.65 132350
2021-04-27 23.84 24.07 23.23 23.32 168574
2021-04-28 23.38 24.02 23.36 23.62 190692
2021-04-29 23.91 24.22 23.07 23.49 198197
2021-04-30 24.61 30.00 24.58 29.18 1894216
2021-05-03 28.94 29.09 27.85 28.32 709308
2021-05-04 28.30 28.72 27.80 28.60 257836
2021-05-05 28.61 30.05 28.54 29.80 355586
2021-05-06 29.99 32.17 29.17 32.07 691048
2021-05-07 31.72 32.34 30.48 30.66 470259
2021-05-10 30.72 30.88 29.46 29.50 275480
2021-05-11 29.00 29.99 28.69 29.42 111996
2021-05-12 29.12 29.55 28.27 28.45 489143
2021-05-13 28.63 29.39 28.63 28.82 155221
2021-05-14 28.98 29.29 28.73 28.99 161805
2021-05-17 28.83 29.15 28.65 29.05 108278
2021-05-18 29.05 30.12 29.05 29.61 139019
2021-05-19 29.23 30.38 28.95 30.38 197633
2021-05-20 30.38 31.48 30.24 31.25 357895
2021-05-21 31.39 31.78 30.80 31.53 236245
2021-05-24 31.57 31.63 29.87 29.89 246196
2021-05-25 30.01 30.27 29.39 29.46 305721
2021-05-26 29.04 29.31 28.48 28.81 282468
2021-05-27 28.81 29.52 28.70 29.21 294119
2021-05-28 29.55 29.81 28.72 28.81 86069
2021-06-01 28.74 29.56 28.63 29.39 305197
2021-06-02 29.57 29.57 28.31 28.74 225606
2021-06-03 28.48 28.84 28.06 28.72 117567
2021-06-04 28.72 29.04 28.68 28.89 87668
2021-06-07 28.89 29.06 28.73 28.92 124126
2021-06-08 29.14 29.16 28.57 28.81 146972
2021-06-09 28.90 28.90 28.52 28.77 100481
2021-06-10 28.79 29.13 28.60 28.97 76435
2021-06-11 28.94 29.16 28.89 29.06 77323
2021-06-14 29.01 29.35 28.29 29.27 140910
2021-06-15 29.31 29.60 29.11 29.58 103167
2021-06-16 29.41 29.61 29.06 29.58 173982
2021-06-17 29.46 29.87 29.45 29.75 152876
2021-06-18 29.58 29.98 28.41 28.46 523934
2021-06-21 28.67 29.19 28.35 29.19 220415
2021-06-22 29.06 29.44 28.78 29.44 118632
2021-06-23 29.34 29.67 29.21 29.47 117348
2021-06-24 29.67 29.67 29.28 29.37 83341
2021-06-25 29.32 29.43 29.04 29.18 406894
2021-06-28 29.06 29.06 28.38 28.52 101254
2021-06-29 28.44 28.79 28.35 28.51 62133
2021-06-30 28.35 28.50 28.07 28.40 74242
2021-07-01 28.40 28.87 28.34 28.70 93151
2021-07-02 28.82 29.13 28.06 28.17 70492
2021-07-06 28.06 28.23 27.34 28.05 135602
2021-07-07 28.02 28.16 27.48 28.07 74583
2021-07-08 27.56 27.90 27.27 27.79 67323
2021-07-09 27.97 27.98 27.72 27.79 60714
2021-07-12 27.65 27.87 27.40 27.58 81985
2021-07-13 27.35 27.77 27.00 27.23 110903
2021-07-14 27.26 27.26 26.45 26.54 117598
2021-07-15 26.16 26.31 25.69 25.86 97594
2021-07-16 26.10 26.10 25.52 25.62 67812
2021-07-19 25.13 26.14 25.13 25.52 120845
2021-07-20 25.66 26.86 25.66 26.43 245718
2021-07-21 26.54 26.76 26.19 26.29 96163
2021-07-22 26.09 26.22 25.40 25.59 66716
2021-07-23 25.79 25.90 25.26 25.76 78751
2021-07-26 26.00 26.12 25.75 25.90 91385
2021-07-27 25.67 25.96 25.41 25.87 143652
2021-07-28 26.14 26.72 25.69 26.65 90181
2021-07-29 27.15 27.66 27.00 27.41 169959
2021-07-30 27.01 28.00 26.36 27.00 263305
2021-08-02 27.27 27.64 26.90 26.95 295488
2021-08-03 27.00 27.19 26.23 26.97 186057
2021-08-04 26.63 27.57 26.63 26.72 131114
2021-08-05 26.90 27.44 26.55 27.17 123210
2021-08-06 27.47 27.47 26.73 27.31 68249
2021-08-09 27.18 27.27 26.93 27.10 75775
2021-08-10 27.04 27.10 26.51 26.73 218528
2021-08-11 26.62 26.62 26.13 26.30 86328
2021-08-12 26.08 26.08 25.48 25.50 83702
2021-08-13 25.43 25.43 24.88 25.14 87495
2021-08-16 25.07 25.72 24.91 25.64 64296
2021-08-17 25.37 25.85 24.93 25.63 56210
2021-08-18 25.58 25.88 25.10 25.13 65244
2021-08-19 24.95 25.43 24.72 25.02 93816
2021-08-20 24.97 25.54 24.73 25.42 92095
2021-08-23 25.52 26.09 25.51 25.92 59847
2021-08-24 26.03 26.51 25.48 25.90 78911
2021-08-25 25.77 26.18 25.40 25.43 100077
2021-08-26 25.21 25.40 24.68 24.90 99146
2021-08-27 24.84 25.98 24.84 25.95 150133
2021-08-30 26.09 26.29 25.60 25.75 80821
2021-08-31 25.67 26.63 25.55 26.24 142717
2021-09-01 26.38 26.51 25.82 26.41 126431
2021-09-02 26.40 26.90 26.32 26.45 93093
2021-09-03 26.40 26.40 25.36 25.77 101559
2021-09-07 25.94 26.30 25.30 26.20 86964
2021-09-08 25.96 26.32 25.93 26.00 131353
2021-09-09 26.02 26.04 25.25 25.28 113818
2021-09-10 25.38 25.39 24.65 24.83 127805
2021-09-13 25.04 25.04 24.47 24.91 137720
2021-09-14 25.11 25.22 24.42 24.61 208637
2021-09-15 24.51 24.85 24.04 24.83 129974
2021-09-16 24.94 24.94 24.44 24.63 135890
2021-09-17 24.65 24.65 23.70 23.94 613445
2021-09-20 23.51 23.77 22.70 22.96 215978
2021-09-21 23.25 23.85 23.16 23.57 189134
2021-09-22 23.79 24.25 23.49 23.74 93289
2021-09-23 23.78 23.82 23.41 23.68 132484
2021-09-24 23.47 23.62 23.16 23.22 132086
2021-09-27 23.15 23.66 22.95 23.40 130038
2021-09-28 23.20 23.20 22.89 22.96 122006
2021-09-29 22.95 23.30 22.64 22.73 98513
2021-09-30 22.92 22.96 22.16 22.29 163181
2021-10-01 22.40 23.20 21.86 22.84 216253
2021-10-04 22.71 22.84 22.10 22.39 142685
2021-10-05 22.31 22.93 22.20 22.66 174032
2021-10-06 22.46 22.63 21.78 22.12 89258
2021-10-07 22.13 22.42 21.97 21.99 161679
2021-10-08 21.96 22.11 21.72 21.77 141648
2021-10-11 21.80 21.80 21.11 21.35 136296
2021-10-12 21.36 21.67 21.31 21.55 56646
2021-10-13 21.51 21.59 21.29 21.52 102292
2021-10-14 21.71 21.79 21.30 21.52 77260
2021-10-15 21.89 21.95 21.29 21.36 127961
2021-10-18 21.27 21.28 20.66 20.69 70159
2021-10-19 20.60 21.15 20.60 21.07 84619
2021-10-20 21.13 21.21 20.78 21.18 71844
2021-10-21 21.18 21.37 21.03 21.09 113759
2021-10-22 21.05 21.39 20.89 21.04 65303
2021-10-25 21.08 21.35 20.85 21.24 74640
2021-10-26 21.23 21.32 21.00 21.13 82996
2021-10-27 21.00 21.02 20.62 20.67 98371
2021-10-28 20.68 20.82 20.33 20.49 193816
2021-10-29 20.38 20.68 20.09 20.64 97502
2021-11-01 20.82 21.28 20.57 21.03 106714
2021-11-02 21.18 21.18 20.55 20.82 77726
2021-11-03 20.85 21.37 20.80 21.27 86882
2021-11-04 21.33 21.42 20.78 21.21 120277
2021-11-05 21.50 23.14 21.50 22.18 224563
2021-11-08 22.20 22.60 21.81 22.25 164647
2021-11-09 22.24 22.42 21.28 21.82 151459
2021-11-10 21.66 21.77 21.06 21.32 127561
2021-11-11 21.35 21.35 20.84 20.88 138639
2021-11-12 21.08 21.08 20.21 20.24 186000
2021-11-15 20.35 20.35 19.69 19.87 175273
2021-11-16 19.60 20.08 19.44 19.55 214058
2021-11-17 19.42 19.86 19.35 19.69 179285
2021-11-18 19.64 19.75 18.74 19.22 229131
2021-11-19 18.99 19.08 18.58 18.95 176950
2021-11-22 19.05 19.21 18.62 18.84 185276
2021-11-23 18.72 18.77 18.18 18.37 239844
2021-11-24 18.21 18.96 18.15 18.84 118285
2021-11-26 18.34 18.51 17.60 18.31 200491
2021-11-29 18.61 18.68 17.27 17.36 224389
2021-11-30 17.25 17.59 16.95 17.19 223430
2021-12-01 17.88 18.18 17.74 17.80 257171
2021-12-02 18.03 18.65 17.81 18.61 268686
2021-12-03 18.81 18.94 17.59 17.84 192248
2021-12-06 18.00 18.77 17.78 18.46 146298
2021-12-07 18.60 19.07 18.52 18.64 115090
2021-12-08 18.61 18.87 18.41 18.76 113479
2021-12-09 18.67 19.08 18.44 18.82 170250
2021-12-10 18.98 19.11 18.36 18.43 118487
2021-12-13 18.39 18.58 17.91 18.31 169368
2021-12-14 18.30 18.67 18.20 18.37 158078
2021-12-15 18.45 18.95 18.26 18.86 217220
2021-12-16 18.99 19.34 18.32 18.39 202181
2021-12-17 18.79 19.50 18.55 19.29 1216814
2021-12-20 19.01 19.28 18.55 19.10 184460
2021-12-21 19.25 19.77 18.90 19.59 170633
2021-12-22 19.55 19.95 19.55 19.93 126867
2021-12-23 20.00 20.38 19.89 20.35 120257
2021-12-27 20.36 21.02 20.36 20.82 210520
2021-12-28 20.85 20.85 19.87 20.15 159808
2021-12-29 20.13 20.33 19.88 20.25 190159
2021-12-30 20.22 20.65 20.22 20.43 105643
2021-12-31 20.50 20.78 20.31 20.35 164605
2022-01-03 20.39 21.76 20.22 21.72 213913
2022-01-04 21.70 22.00 21.59 21.66 155889
2022-01-05 21.65 22.01 21.33 21.38 173468
2022-01-06 21.37 21.65 20.88 21.32 144869
2022-01-07 20.93 21.29 20.11 20.34 198240
2022-01-10 20.15 20.68 19.70 20.34 165272
2022-01-11 20.24 20.38 19.53 19.58 483992
2022-01-12 19.26 19.50 18.51 18.63 225958
2022-01-13 18.69 19.11 18.51 18.64 230922
2022-01-14 18.08 19.31 18.03 19.15 144051
2022-01-18 18.89 18.91 18.14 18.22 120595
2022-01-19 18.12 18.77 17.82 17.98 161287
2022-01-20 17.87 18.52 17.57 17.63 100052
2022-01-21 17.64 18.22 17.49 17.88 257460
2022-01-25 18.36 18.89 17.31 18.18 236577
2022-01-26 18.26 18.33 17.36 17.56 172387
2022-01-27 17.37 18.12 16.77 17.04 195262
2022-01-28 16.91 17.32 16.61 17.29 238949
2022-01-31 17.29 17.97 17.20 17.80 161499
2022-02-01 18.03 18.15 17.19 17.78 216276
2022-02-02 17.80 17.80 17.00 17.26 201713
2022-02-03 17.06 17.39 16.87 16.95 212940
2022-02-04 16.89 17.30 16.58 17.22 117412
2022-02-07 17.20 17.92 16.90 17.38 121307
2022-02-08 17.56 17.98 17.40 17.91 80060
2022-02-09 18.17 18.70 17.93 18.13 105283
2022-02-10 17.71 18.11 17.63 17.74 164475
2022-02-11 17.94 18.50 17.33 17.70 93585
2022-02-14 17.79 18.05 17.57 17.71 128902
2022-02-15 17.98 18.20 17.85 18.00 125307
2022-02-16 18.00 18.00 17.39 17.76 167389
2022-02-17 17.57 17.71 17.23 17.50 101520
2022-02-18 17.35 17.81 16.56 17.75 344989
2022-02-22 17.67 18.40 17.40 17.45 184091
2022-02-23 17.52 18.60 17.47 18.44 185937
2022-02-24 18.28 19.37 18.06 19.32 145823
2022-02-25 19.31 19.49 18.76 19.35 141665
2022-02-28 19.25 20.10 19.25 19.55 254987
2022-03-01 19.91 20.08 19.68 19.89 166148
2022-03-02 20.16 20.90 20.10 20.80 152116
2022-03-03 21.32 22.04 20.86 21.16 299939
2022-03-04 20.83 21.73 20.73 21.69 119989
2022-03-07 21.37 21.67 21.30 21.31 171570
2022-03-08 21.51 21.68 19.93 20.32 261675
2022-03-09 20.46 20.76 19.91 20.73 215929
2022-03-10 20.34 20.65 20.02 20.55 104594
2022-03-11 20.76 20.91 19.58 19.61 153906
2022-03-14 19.69 19.76 19.07 19.25 151530
2022-03-15 19.47 19.74 19.12 19.52 99670
2022-03-16 19.82 20.46 19.70 20.39 238726
2022-03-17 20.24 21.66 20.01 21.54 175593
2022-03-18 21.66 21.85 21.30 21.74 432929
2022-03-21 21.65 21.76 20.69 20.86 98604
2022-03-22 20.75 21.14 20.57 20.64 139563
2022-03-23 20.34 20.34 19.34 19.79 238970
2022-03-24 19.66 20.26 19.60 20.25 174244
2022-03-25 20.26 21.00 20.06 20.49 217022
2022-03-28 20.30 20.66 20.30 20.56 161732
2022-03-29 21.04 21.36 20.81 21.09 254546
2022-03-30 21.11 21.57 21.03 21.49 210910
2022-03-31 21.23 21.72 21.22 21.38 214284
2022-04-01 21.51 21.90 21.38 21.66 205483
2022-04-04 21.76 21.76 20.86 21.36 207071
2022-04-05 21.39 22.00 21.30 21.33 216517
2022-04-06 21.29 21.95 20.98 21.84 304337
2022-04-07 21.94 22.50 21.60 22.50 335898
2022-04-08 22.54 22.75 21.87 22.18 273353
2022-04-11 22.18 22.18 20.87 20.96 229293
2022-04-12 21.19 21.40 20.94 20.97 519031
2022-04-13 21.07 21.79 20.86 21.50 247834
2022-04-14 21.64 22.20 21.42 22.16 195451
2022-04-18 22.13 22.95 21.38 21.47 195059
2022-04-19 21.76 22.69 21.63 22.42 239521
2022-04-20 22.78 23.07 22.39 22.60 271642
2022-04-21 22.74 22.82 22.27 22.66 310643
2022-04-22 22.44 22.98 21.67 21.72 272536
2022-04-25 22.00 22.95 22.00 22.91 340546
2022-04-26 22.66 22.83 21.81 21.83 300312
2022-04-27 21.64 22.08 20.79 20.94 269086
2022-04-28 21.33 21.33 20.22 20.71 197667
2022-04-29 20.52 21.12 20.23 20.29 157903
2022-05-02 20.33 20.83 20.13 20.40 187816
2022-05-03 20.28 20.59 20.01 20.35 190768
2022-05-04 20.41 20.81 20.06 20.70 207152
2022-05-05 20.32 20.84 18.90 19.16 203521
2022-05-06 19.55 20.15 17.95 18.34 335123
2022-05-09 18.08 18.63 16.24 16.52 238564
2022-05-10 16.68 16.76 15.96 16.22 348686
2022-05-11 16.21 17.10 15.62 15.74 212404
2022-05-12 15.71 16.15 15.44 15.73 244270
2022-05-13 15.91 16.52 15.91 16.41 132985
2022-05-16 16.54 17.39 16.42 17.24 247558
2022-05-17 17.57 18.57 17.57 18.26 237186
2022-05-18 18.31 19.12 18.20 18.48 343414
2022-05-19 18.36 18.68 17.73 18.07 252824
2022-05-20 18.45 18.99 18.25 18.84 205311
2022-05-23 19.15 19.27 18.54 18.75 179151
2022-05-24 18.54 18.78 18.18 18.29 153613
2022-05-25 18.21 18.93 18.21 18.74 119529
2022-05-26 18.99 19.29 18.99 19.07 102025
2022-05-27 19.21 19.82 18.99 19.47 97830
2022-05-31 19.11 19.70 18.98 19.56 155775
2022-06-01 19.33 19.59 18.72 19.04 181991
2022-06-02 18.76 19.34 18.76 19.09 223914
2022-06-03 18.78 18.85 18.10 18.14 115003
2022-06-06 18.43 18.54 17.92 18.03 98215
2022-06-07 17.96 18.27 17.86 18.00 164995
2022-06-08 17.87 18.05 17.77 17.89 242174
2022-06-09 17.79 17.88 17.42 17.53 182006
2022-06-10 16.97 17.78 16.90 17.47 146647
2022-06-13 16.86 17.12 16.51 16.62 138487
2022-06-14 16.66 16.73 16.01 16.26 152002
2022-06-15 16.54 16.98 16.41 16.76 222758
2022-06-16 16.55 16.72 15.88 16.29 151833
2022-06-17 16.54 17.13 16.54 16.58 395387
2022-06-21 16.86 17.16 16.61 16.94 262738
2022-06-22 17.08 18.80 17.08 18.67 491747
2022-06-23 18.76 19.38 18.61 19.13 673205
2022-06-24 19.35 20.20 19.25 19.39 599705
2022-06-27 19.56 19.60 18.83 19.30 214724
2022-06-28 19.44 19.71 18.58 18.64 177492
2022-06-29 18.61 18.86 18.13 18.71 134701
2022-06-30 18.51 19.21 18.21 18.88 164539
2022-07-01 18.80 19.49 18.69 19.21 173409
2022-07-05 18.84 19.43 18.54 19.39 233977
2022-07-06 19.40 19.66 19.17 19.33 238355
2022-07-07 19.51 19.75 19.30 19.48 183102
2022-07-08 19.22 19.55 18.87 19.08 100356
2022-07-11 18.83 19.15 18.27 18.31 63006
2022-07-12 18.40 18.58 18.13 18.45 88137
2022-07-13 18.24 18.42 17.93 18.28 103732
2022-07-14 18.00 18.33 17.92 18.29 83472
2022-07-15 18.64 18.64 18.13 18.44 135119
2022-07-18 18.57 18.77 17.99 18.16 145270
2022-07-19 18.47 19.00 18.24 18.87 200974
2022-07-20 18.98 19.27 18.90 19.03 178344
2022-07-21 18.73 19.55 18.65 19.52 143344
2022-07-22 19.52 19.90 19.49 19.76 152927
2022-07-25 19.80 20.24 19.70 19.98 236518
2022-07-26 19.86 20.02 19.45 19.70 85261
2022-07-27 19.58 20.24 19.58 20.12 177647
2022-07-28 20.21 20.21 19.50 19.62 202543
2022-07-29 19.66 19.84 19.33 19.60 264454
2022-08-01 19.39 20.24 19.26 20.10 273835
2022-08-02 20.19 20.70 20.15 20.55 151443
2022-08-03 20.69 21.95 20.43 21.57 339054
2022-08-04 21.82 21.93 21.07 21.76 173123
2022-08-05 20.95 21.91 20.20 21.19 224162
2022-08-08 21.34 21.98 21.22 21.95 213143
2022-08-09 21.70 21.98 21.23 21.32 169346
2022-08-10 21.75 21.98 21.53 21.90 178066
2022-08-11 21.98 22.17 21.65 21.76 284966
2022-08-12 21.90 22.74 21.78 22.72 188633
2022-08-15 22.52 23.25 22.49 23.25 231264
2022-08-16 23.35 23.43 22.75 23.15 264591
2022-08-17 22.85 23.17 22.66 23.02 326229
2022-08-18 22.91 22.97 22.33 22.45 171376
2022-08-19 22.45 22.62 21.97 22.37 244140
2022-08-22 22.01 22.34 22.01 22.21 142691
2022-08-23 22.07 22.07 21.39 21.99 221608
2022-08-24 22.12 22.80 21.77 22.35 226409
2022-08-25 22.44 22.91 21.90 22.89 170150
2022-08-26 22.52 22.90 21.83 21.95 171913
2022-08-29 21.69 22.07 21.39 22.05 247600
2022-08-30 22.05 22.18 21.72 21.89 153498
2022-08-31 21.92 22.30 21.91 22.16 163871
2022-09-01 21.83 22.14 21.11 21.27 190763
2022-09-02 21.51 21.53 20.64 20.73 86001
2022-09-06 20.87 21.02 20.44 20.60 210065
2022-09-07 20.81 21.67 20.59 21.60 194881
2022-09-08 21.36 21.91 21.36 21.91 185240
2022-09-09 22.04 22.42 21.95 22.25 117170
2022-09-12 22.28 22.45 22.00 22.15 168197
2022-09-13 21.62 21.99 21.36 21.44 149249
2022-09-14 21.46 22.34 21.15 22.27 194449
2022-09-15 22.00 22.31 21.01 21.19 131838
2022-09-16 21.13 21.13 20.51 21.07 300433
2022-09-19 20.96 20.99 20.34 20.98 125918
2022-09-20 20.70 20.70 19.80 19.98 124225
2022-09-21 19.96 20.01 19.39 19.39 120299
2022-09-22 19.28 19.28 18.29 18.50 226388
2022-09-23 17.54 18.00 12.90 13.31 1452512
2022-09-26 13.32 13.96 12.91 13.72 739330
2022-09-27 13.62 14.43 13.62 14.06 305012
2022-09-28 14.37 14.74 13.96 14.61 382346
2022-09-29 14.50 14.62 14.00 14.51 231696
2022-09-30 14.63 14.69 13.83 13.84 313016
2022-10-03 13.98 14.11 13.60 13.90 405748
2022-10-04 14.28 14.30 13.51 13.56 430856
2022-10-05 13.50 13.58 12.60 12.87 487653
2022-10-06 12.98 13.04 11.93 11.98 484182
2022-10-07 11.77 12.00 11.24 11.59 658856
2022-10-10 11.61 11.85 11.13 11.35 596126
2022-10-11 11.29 11.35 10.33 10.41 392151
2022-10-12 10.35 10.35 9.64 10.12 629061
2022-10-13 9.98 10.80 9.86 10.77 381251
2022-10-14 10.87 10.97 10.37 10.42 403082
2022-10-17 10.50 11.07 10.50 11.00 277354
2022-10-18 11.21 11.59 10.66 10.71 729721
2022-10-19 10.58 10.59 10.08 10.41 1145660
2022-10-20 10.42 10.62 10.29 10.34 229128
2022-10-21 10.48 10.48 10.03 10.04 235588
2022-10-24 10.11 10.20 9.83 10.01 243202
2022-10-25 10.00 10.69 10.00 10.68 357734
2022-10-26 10.80 11.19 10.48 11.13 319730
2022-10-27 11.25 11.28 11.03 11.11 268616
2022-10-28 11.16 11.40 11.06 11.31 295470
2022-10-31 11.21 11.31 11.00 11.16 273676
2022-11-01 11.29 11.56 11.06 11.55 261094
2022-11-02 11.73 11.96 11.32 11.40 413801
2022-11-03 11.11 11.58 11.07 11.40 282215
2022-11-04 11.17 11.53 10.61 11.18 498930
2022-11-07 11.24 11.35 10.90 11.34 418006
2022-11-08 11.25 11.26 10.72 11.03 340304
2022-11-09 10.94 11.41 10.77 10.99 234710
2022-11-10 11.50 12.19 11.37 12.10 288460
2022-11-11 12.16 12.48 12.02 12.19 293844
2022-11-14 12.03 12.57 12.03 12.50 291180
2022-11-15 12.73 12.95 12.35 12.59 175080
2022-11-16 12.53 12.99 12.14 12.84 284750
2022-11-17 12.61 13.02 12.43 12.83 283636
2022-11-18 13.10 13.41 12.80 12.87 226635
2022-11-21 12.81 13.00 12.59 12.65 173837
2022-11-22 12.83 12.94 12.26 12.45 152831
2022-11-23 12.51 12.92 12.46 12.89 112338
2022-11-25 12.68 13.09 12.68 13.02 52422
2022-11-28 12.96 13.04 12.53 12.67 161783
2022-11-29 12.65 12.76 12.08 12.10 184220
2022-11-30 12.10 12.91 11.95 12.79 543796
2022-12-01 12.95 13.47 12.95 13.35 187490
2022-12-02 13.06 13.58 13.06 13.53 122720
2022-12-05 13.41 13.67 13.07 13.29 243061
2022-12-06 13.25 13.36 12.95 13.02 89995
2022-12-07 12.94 13.10 12.66 12.68 151647
2022-12-08 12.82 13.09 12.58 13.07 126696
2022-12-09 13.01 13.29 12.97 12.97 87531
2022-12-12 12.99 13.26 12.89 12.93 149973
2022-12-13 13.49 13.94 13.37 13.62 205801
2022-12-14 13.50 13.88 12.96 13.21 157006
2022-12-15 12.89 13.22 12.69 12.72 140982
2022-12-16 12.50 12.79 12.23 12.74 564752
2022-12-19 12.46 12.65 12.20 12.39 193077
2022-12-20 12.33 12.64 12.26 12.31 180619
2022-12-21 12.43 12.80 12.41 12.58 219018
2022-12-22 12.56 12.76 12.20 12.28 175348
2022-12-23 12.27 12.67 11.76 11.83 129196
2022-12-27 11.81 12.10 11.39 11.83 237836
2022-12-28 11.73 12.05 11.55 11.56 113100
2022-12-29 11.79 12.28 11.68 12.06 157971
2022-12-30 11.92 12.14 11.86 12.12 192450
2023-01-03 12.30 12.50 11.61 11.77 179021
2023-01-04 11.84 12.36 11.84 12.35 138887
2023-01-05 12.35 12.59 12.25 12.36 102370
2023-01-06 12.52 12.71 12.04 12.45 117614
2023-01-09 12.55 12.61 12.28 12.39 104969
2023-01-10 12.41 13.16 12.37 13.08 142885
2023-01-11 13.06 13.26 12.56 12.66 118690
2023-01-12 12.78 13.06 12.57 12.88 123842
2023-01-13 12.83 12.99 12.43 12.78 169120
2023-01-17 12.89 13.05 12.55 12.80 154223
2023-01-18 12.93 13.23 12.53 12.60 121967
2023-01-19 12.51 12.66 12.27 12.52 92595
2023-01-20 12.67 12.85 12.47 12.70 117518
2023-01-23 12.65 13.00 12.56 12.92 116752
2023-01-24 12.82 13.20 12.74 12.80 81188
2023-01-25 12.64 12.70 12.54 12.69 46688
2023-01-26 12.72 12.72 12.23 12.51 66421
2023-01-27 12.47 12.66 12.02 12.50 62500
2023-01-30 12.32 12.67 12.16 12.45 91874
2023-01-31 12.38 13.06 12.33 13.04 145268
2023-02-01 13.05 13.38 12.89 13.14 150027
2023-02-02 13.32 14.14 13.32 14.12 244788
2023-02-03 14.04 14.49 13.97 14.03 202617
2023-02-06 13.87 14.06 13.56 13.68 88557
2023-02-07 13.48 13.94 13.46 13.91 80830
2023-02-08 13.89 14.17 13.49 13.50 80231
2023-02-09 13.72 13.77 13.16 13.36 81750
2023-02-10 13.20 13.49 13.14 13.39 96202
2023-02-13 13.37 13.64 13.15 13.39 100311
2023-02-14 13.16 13.43 13.00 13.11 223874
2023-02-15 12.97 13.44 12.97 13.38 95965
2023-02-16 13.08 13.61 13.07 13.20 110049
2023-02-17 15.18 15.18 13.67 13.96 269983
2023-02-21 13.85 13.91 13.18 13.18 192866
2023-02-22 13.21 13.79 13.21 13.44 146666
2023-02-23 13.63 13.66 13.16 13.39 92891
2023-02-24 13.10 13.12 12.69 12.94 222256
2023-02-27 13.09 13.24 12.80 12.98 230017
2023-02-28 12.94 13.49 12.82 13.24 210859
2023-03-01 13.22 13.45 12.92 13.04 122321
2023-03-02 12.82 13.89 12.81 13.86 156235
2023-03-03 13.97 14.11 13.58 13.66 137691
2023-03-06 13.67 13.67 12.46 12.69 150522
2023-03-07 12.72 12.75 12.26 12.34 91793
2023-03-08 12.40 12.53 12.22 12.50 106869
2023-03-09 12.55 12.74 12.25 12.30 148039
2023-03-10 12.20 12.20 11.63 11.74 131696
2023-03-13 11.44 12.10 11.44 11.83 165450
2023-03-14 12.21 12.21 11.87 12.12 186450
2023-03-15 11.75 12.20 11.75 12.13 180960
2023-03-16 11.87 12.38 11.76 12.26 145296
2023-03-17 12.19 12.19 11.74 11.81 829527
2023-03-20 11.91 12.24 11.90 12.03 168928
2023-03-21 12.30 12.49 11.96 12.12 171615
2023-03-22 12.10 12.20 11.84 11.85 126339
2023-03-23 11.93 12.01 11.66 11.75 110462
2023-03-24 11.61 11.97 11.60 11.93 91649
2023-03-27 12.14 12.32 12.02 12.24 95948
2023-03-28 12.15 12.39 12.15 12.35 94413
2023-03-29 12.47 12.58 12.32 12.39 145373
2023-03-30 12.45 12.57 12.32 12.54 101299
2023-03-31 12.51 13.15 12.51 13.10 298772
2023-04-03 13.10 13.10 12.57 12.78 115580
2023-04-04 12.82 12.89 12.68 12.78 83521
2023-04-05 12.62 13.06 12.62 13.06 86230
2023-04-06 13.14 13.17 12.92 12.97 66840
2023-04-10 12.90 13.17 12.79 13.11 181545
2023-04-11 13.18 13.64 13.16 13.54 145323
2023-04-12 13.64 13.92 13.43 13.49 89986
2023-04-13 13.58 13.89 13.53 13.67 76078
2023-04-14 13.69 13.79 13.39 13.46 61034
2023-04-17 13.40 13.80 13.34 13.41 129467
2023-04-18 13.45 13.54 13.02 13.30 82256
2023-04-19 13.25 13.95 13.25 13.86 150670
2023-04-20 13.78 14.14 13.77 14.12 139412
2023-04-21 14.28 14.56 14.07 14.49 182583
2023-04-24 14.53 14.66 14.01 14.07 97944
2023-04-25 13.86 14.26 13.84 14.22 92442
2023-04-26 14.07 14.40 14.06 14.13 89724
2023-04-27 14.08 14.16 13.74 13.88 81202
2023-04-28 13.82 14.02 13.73 13.87 151504
2023-05-01 13.85 14.38 13.85 14.04 221063
2023-05-02 13.97 13.97 13.21 13.28 137476
2023-05-03 13.27 13.83 13.27 13.48 113687
2023-05-04 13.29 13.39 13.04 13.35 164727
2023-05-05 14.98 15.84 14.52 15.19 462508
2023-05-08 15.20 15.29 14.55 14.61 319903
2023-05-09 14.51 14.90 14.51 14.70 151712
2023-05-10 14.90 14.95 14.52 14.81 122726
2023-05-11 14.62 14.89 14.50 14.74 140591
2023-05-12 14.79 14.94 14.60 14.87 76664
2023-05-15 14.96 15.24 14.84 15.20 214962
2023-05-16 14.91 15.05 14.58 14.73 121506
2023-05-17 14.78 15.02 14.51 14.88 117351
2023-05-18 14.78 14.97 14.66 14.92 87068
2023-05-19 15.17 15.17 14.83 15.01 86989
2023-05-22 15.03 15.20 14.87 15.06 97549
2023-05-23 15.14 15.34 14.62 14.70 155715
2023-05-24 14.59 14.59 14.05 14.29 131449
2023-05-25 14.10 14.29 13.83 14.28 91193
2023-05-26 14.21 14.70 14.17 14.66 75704
2023-05-30 14.71 15.01 14.71 14.89 85196
2023-05-31 14.83 15.02 14.52 14.98 197627
2023-06-01 14.87 14.99 14.46 14.77 162139
2023-06-02 15.04 15.33 14.79 15.29 136428
2023-06-05 15.08 15.00 14.33 15.29 112815
2023-06-06 14.91 15.46 14.88 15.45 170473
2023-06-07 15.59 15.95 15.51 15.83 185147
2023-06-08 15.74 15.75 15.37 15.49 94507
2023-06-09 15.43 15.53 15.17 15.49 100786
2023-06-12 15.55 15.85 15.44 15.78 135773
2023-06-13 15.79 16.29 15.79 16.11 151877
2023-06-14 16.14 16.30 15.81 15.88 132178
2023-06-15 15.82 16.07 15.69 15.78 124942
2023-06-16 16.09 16.09 15.47 16.01 528008
2023-06-20 16.01 16.33 15.91 16.14 196585
2023-06-21 16.12 16.43 15.83 16.03 175012
2023-06-22 16.06 16.32 15.92 16.27 200328
2023-06-23 16.14 16.45 15.81 15.83 1360223
2023-06-26 15.77 15.90 15.63 15.74 133292
2023-06-27 15.78 16.40 15.69 16.36 130559
2023-06-28 16.32 16.61 16.27 16.54 357748
2023-06-29 16.60 17.26 16.60 17.23 153901
2023-06-30 17.40 17.69 17.14 17.19 203610
2023-07-03 17.00 17.42 17.00 17.24 93679
2023-07-05 17.01 17.01 15.74 15.81 204152
2023-07-06 15.64 15.71 15.26 15.29 239616
2023-07-07 15.35 15.80 15.29 15.34 113315
2023-07-10 15.25 15.41 15.15 15.20 267668
2023-07-11 15.20 15.32 15.13 15.25 141140
2023-07-12 15.58 15.95 15.46 15.75 151594
2023-07-13 15.82 15.97 15.62 15.71 111794
2023-07-14 15.68 15.68 15.35 15.65 107961
2023-07-17 15.51 15.89 15.51 15.78 111438
2023-07-18 15.83 15.99 15.65 15.95 124191
2023-07-19 15.95 16.40 15.95 16.39 87294
2023-07-20 16.48 17.01 16.37 16.99 103444
2023-07-21 17.08 17.10 16.78 16.82 79033
2023-07-24 16.80 16.84 16.58 16.79 68889
2023-07-25 16.61 17.12 16.54 16.94 120920
2023-07-26 16.79 17.19 16.79 17.07 66693
2023-07-27 17.14 17.19 16.81 16.87 77851
2023-07-28 17.02 17.23 16.94 17.08 64834
2023-07-31 17.06 17.57 17.01 17.42 96470
2023-08-01 17.38 17.38 17.05 17.25 76972
2023-08-02 17.09 17.11 16.80 17.08 90208
2023-08-03 17.03 17.16 16.71 16.79 119729
2023-08-04 17.12 17.97 16.43 16.52 208463
2023-08-07 16.51 17.26 16.51 17.17 134817
2023-08-08 16.83 16.87 16.48 16.79 101975
2023-08-09 16.74 16.74 16.39 16.56 92699
2023-08-10 16.56 16.82 16.33 16.58 143870
2023-08-11 16.52 16.93 16.33 16.89 101193
2023-08-14 16.79 17.22 16.57 17.17 109768
2023-08-15 17.02 17.14 16.47 16.55 136265
2023-08-16 16.57 16.59 16.16 16.16 124273
2023-08-17 16.16 16.16 15.91 15.97 120195
2023-08-18 15.85 16.23 15.85 16.06 129382
2023-08-21 16.00 16.82 15.97 16.41 103175
2023-08-22 16.34 16.73 16.34 16.68 179065
2023-08-23 16.76 17.59 16.66 17.49 331770
2023-08-24 17.49 17.68 16.59 16.79 1220056
2023-08-25 17.16 17.41 16.58 16.84 411660
2023-08-28 17.06 17.06 16.15 16.22 187735
2023-08-29 16.30 17.22 16.14 17.20 134277
2023-08-30 17.19 17.69 17.07 17.52 132148
2023-08-31 17.52 17.61 16.90 16.92 243789
2023-09-01 17.24 17.58 17.19 17.41 143952
2023-09-05 17.10 17.21 15.26 15.47 317735
2023-09-06 15.54 16.07 15.47 15.87 186861
2023-09-07 15.81 15.91 15.50 15.72 219070
2023-09-08 15.64 15.73 15.41 15.57 140907
2023-09-11 15.67 15.94 15.57 15.73 294128
2023-09-12 15.75 15.79 15.25 15.29 182523
2023-09-13 15.28 15.55 15.17 15.33 173693
2023-09-14 15.59 15.79 15.26 15.44 194958
2023-09-15 15.38 15.38 14.67 14.82 1094581
2023-09-18 14.89 15.26 14.86 15.25 149041
2023-09-19 15.22 15.43 15.04 15.11 131216
2023-09-20 15.20 15.34 14.94 14.96 87898
2023-09-21 14.79 15.07 14.58 15.06 134052
2023-09-22 15.10 15.25 14.97 15.04 102260
2023-09-25 14.94 15.25 14.89 15.21 185715
2023-09-26 15.17 15.57 15.07 15.54 186490
2023-09-27 15.74 15.98 15.56 15.69 161720
2023-09-28 15.70 16.11 15.35 15.42 184148
2023-09-29 15.55 15.55 15.15 15.16 227378
2023-10-02 15.08 15.24 14.96 15.22 287764
2023-10-03 15.13 15.29 15.05 15.09 94538
2023-10-04 15.08 15.08 14.75 14.83 102434
2023-10-05 14.79 14.96 14.23 14.40 484139
2023-10-06 14.44 15.58 14.36 15.51 285103
2023-10-09 15.49 15.65 15.33 15.51 118284
2023-10-10 15.50 15.74 15.39 15.49 109824
2023-10-11 15.41 15.51 14.66 14.74 125979
2023-10-12 14.62 14.66 13.53 13.66 155365
2023-10-13 13.55 13.76 13.38 13.41 245373
2023-10-16 13.50 13.91 13.32 13.61 336894
2023-10-17 13.50 13.98 13.43 13.60 264913
2023-10-18 13.49 13.71 13.07 13.12 217183
2023-10-19 13.00 13.19 12.67 12.73 442868
2023-10-20 12.89 13.33 12.82 13.14 265864
2023-10-23 13.11 13.43 13.08 13.35 218873
2023-10-24 13.50 13.50 13.13 13.20 291847
2023-10-25 13.10 13.13 12.46 12.52 272711
2023-10-26 12.52 12.67 12.36 12.50 162989
2023-10-27 12.44 12.56 12.20 12.33 144698
2023-10-30 12.54 12.63 12.16 12.59 303721
2023-10-31 12.69 12.83 12.66 12.74 114280
2023-11-01 12.66 12.91 12.47 12.88 206906
2023-11-02 13.11 13.23 12.59 12.95 196874
2023-11-03 13.60 14.57 13.25 14.23 378864
2023-11-06 14.14 14.14 13.72 13.91 146400
2023-11-07 13.91 14.21 13.77 13.79 315263
2023-11-08 13.97 13.97 13.62 13.76 144859
2023-11-09 13.94 13.94 13.29 13.35 111133
2023-11-10 13.54 13.58 13.29 13.33 174284
2023-11-13 13.25 13.83 13.18 13.57 101065
2023-11-14 14.19 14.41 14.09 14.34 171254
2023-11-15 14.33 14.61 13.73 14.18 154481
2023-11-16 14.21 14.43 13.93 14.09 143712
2023-11-17 14.29 14.29 13.61 13.69 186153
2023-11-20 13.42 14.23 13.42 14.12 155234
2023-11-21 15.51 16.72 15.25 15.87 745077
2023-11-22 16.34 16.94 15.80 16.75 419456
2023-11-24 17.05 17.72 17.05 17.66 293933
2023-11-27 17.70 17.89 17.11 17.51 384556
2023-11-28 17.62 17.74 17.12 17.20 243492
2023-11-29 17.30 17.82 17.30 17.60 228734
2023-11-30 17.76 17.87 17.47 17.74 226976
2023-12-01 17.75 18.11 17.57 18.11 210381
2023-12-04 18.12 18.50 17.87 18.10 247993
2023-12-05 17.99 18.04 17.29 17.75 184599
2023-12-06 17.88 18.14 17.60 17.83 182744
2023-12-07 17.82 18.03 17.50 18.00 178276
2023-12-08 18.10 18.54 17.96 18.07 251138
2023-12-11 18.17 18.31 17.89 18.04 160724
2023-12-12 18.12 18.53 18.04 18.48 195061
2023-12-13 18.61 18.76 17.99 18.47 282854
2023-12-14 18.75 18.96 18.48 18.83 231818
2023-12-15 18.96 19.00 18.37 18.57 986722
2023-12-18 18.73 18.77 18.09 18.23 213731
2023-12-19 18.33 18.73 18.31 18.52 199482
2023-12-20 18.41 18.52 17.77 17.87 199730
2023-12-21 18.06 18.27 17.81 18.14 124267
2023-12-22 18.19 18.36 17.87 18.01 151316
2023-12-26 18.01 18.67 17.94 18.59 144533
2023-12-27 18.64 18.70 18.08 18.24 145569
2023-12-28 18.22 18.29 18.10 18.22 112984
2023-12-29 18.25 18.25 17.78 17.88 173100
2024-01-02 17.89 18.10 17.61 17.96 246864
2024-01-03 17.89 18.20 17.55 17.67 200492
2024-01-04 17.79 17.91 17.20 17.30 169996
2024-01-05 17.00 17.12 16.64 16.75 154614
2024-01-08 16.82 17.98 16.82 17.96 207486
2024-01-09 17.69 18.00 17.61 17.80 160187
2024-01-10 17.76 18.20 17.68 18.18 194402
2024-01-11 18.11 18.23 17.75 18.10 142109
2024-01-12 18.25 18.55 18.06 18.35 427028
2024-01-16 18.17 18.38 17.95 18.25 169752
2024-01-17 17.90 18.66 17.90 18.61 218213
2024-01-18 18.75 18.75 17.84 17.96 135516
2024-01-19 18.12 18.25 17.76 18.24 161388
2024-01-22 18.48 18.80 18.16 18.19 337082
2024-01-23 18.38 18.40 17.60 17.60 210484
2024-01-24 17.84 17.84 16.78 16.89 223937
2024-01-25 17.12 17.21 16.73 17.19 257675
2024-01-26 17.20 17.30 16.62 16.83 162931
2024-01-29 16.84 17.50 16.66 17.25 254806
2024-01-30 17.16 17.34 16.91 17.00 214648
2024-01-31 16.97 17.36 16.68 16.72 257111
2024-02-01 16.79 17.10 16.50 17.02 256803
2024-02-02 16.78 17.17 16.61 16.87 269945
2024-02-05 16.66 16.89 16.52 16.72 227556
2024-02-06 16.72 17.08 16.48 16.97 201986
2024-02-07 17.00 17.00 16.65 16.70 165249
2024-02-08 16.66 17.00 16.50 16.99 128442
2024-02-09 17.00 17.18 16.83 17.16 162922
2024-02-12 17.19 17.74 17.02 17.59 228979
2024-02-13 16.96 17.30 16.80 17.03 238878
2024-02-14 17.29 17.66 17.09 17.56 204521
2024-02-15 17.40 18.15 17.40 18.04 329928
2024-02-16 19.41 19.61 17.63 18.81 647860
2024-02-20 18.50 19.30 18.50 18.70 592031
2024-02-21 18.79 19.63 18.75 19.57 386709
2024-02-22 19.58 19.91 19.22 19.71 333063
2024-02-23 19.69 20.28 19.57 20.27 259666
2024-02-26 20.00 20.49 19.86 20.12 516308
2024-02-27 20.18 20.39 19.60 19.61 227593
2024-02-28 19.40 19.60 19.05 19.07 299033
2024-02-29 19.08 19.35 18.76 19.30 191144
2024-03-01 19.16 19.25 18.87 19.02 196640
2024-03-04 18.98 19.32 18.95 19.18 131956
2024-03-05 19.00 19.07 18.38 18.58 210638
2024-03-06 18.64 19.21 18.56 19.16 202917
2024-03-07 19.36 19.65 19.27 19.62 146935
2024-03-08 19.77 20.35 19.76 20.02 254405
2024-03-11 19.95 20.20 19.83 19.91 223526
2024-03-12 19.76 20.11 19.43 19.99 198287
2024-03-13 19.93 20.16 19.85 19.98 182105
2024-03-14 19.90 20.20 19.81 20.09 209892
2024-03-15 19.98 20.08 19.11 19.75 452934
2024-03-18 19.74 20.02 19.55 19.91 188184
2024-03-19 19.89 20.44 19.89 20.39 175074
2024-03-20 20.39 21.06 20.31 20.71 208234
2024-03-21 20.82 21.42 20.67 21.01 303289
2024-03-22 20.95 20.95 20.40 20.44 152623
2024-03-25 20.50 20.83 20.02 20.02 225651
2024-03-26 20.17 20.62 20.09 20.53 168159
2024-03-27 20.75 21.72 20.63 21.63 247648
2024-03-28 21.60 21.82 21.14 21.16 238417
2024-04-01 21.23 21.30 20.78 21.19 159287
2024-04-02 20.93 20.93 20.42 20.79 179151
2024-04-03 20.56 21.46 20.56 21.45 169109
2024-04-04 21.44 21.77 21.28 21.31 227547
2024-04-05 21.32 21.55 21.14 21.34 93246
2024-04-08 21.32 21.67 21.12 21.64 101611
2024-04-09 21.81 21.90 21.47 21.64 102411
2024-04-10 21.03 21.53 20.96 21.47 159843
2024-04-11 21.49 21.67 21.26 21.32 108041
2024-04-12 21.09 21.13 20.29 20.46 145406
2024-04-15 20.48 20.48 20.03 20.35 150448
2024-04-16 20.22 20.50 19.91 20.31 109572
2024-04-17 20.41 20.64 19.94 19.94 150611
2024-04-18 19.87 20.37 19.53 20.21 214213
2024-04-19 20.22 20.52 19.93 20.03 128383
2024-04-22 20.33 20.46 20.00 20.32 122183
2024-04-23 20.44 20.85 20.36 20.78 133016
2024-04-24 20.53 21.18 20.53 20.92 172979
2024-04-25 20.64 20.64 19.70 20.27 190588
2024-04-26 20.24 20.60 20.24 20.57 85902
2024-04-29 20.51 20.89 20.51 20.60 82998
2024-04-30 20.43 20.49 19.59 19.62 240740
2024-05-01 19.63 20.94 19.36 20.33 171682
2024-05-02 20.55 20.88 20.32 20.55 183910
2024-05-03 20.91 21.08 20.64 20.93 119207
2024-05-06 21.16 21.38 20.98 21.07 137291
2024-05-07 22.90 25.51 22.86 23.77 939374
2024-05-08 23.75 23.75 22.72 23.30 348520
2024-05-09 23.25 23.84 23.14 23.40 213447
2024-05-10 23.40 23.69 23.33 23.53 118810
2024-05-13 23.56 23.63 23.13 23.20 146852
2024-05-14 23.02 23.50 23.02 23.44 113757
2024-05-15 23.50 24.17 23.50 23.73 119976
2024-05-16 23.62 23.68 23.34 23.50 188012
2024-05-17 23.73 23.73 23.20 23.46 111970
2024-05-20 23.41 23.91 23.33 23.81 147750
2024-05-21 23.79 23.79 23.31 23.46 114436
2024-05-22 23.33 23.92 23.30 23.76 159677
2024-05-23 23.69 23.94 23.41 23.65 189263
2024-05-24 23.94 23.99 23.57 23.78 124375
2024-05-28 23.83 24.01 23.34 23.45 164969
2024-05-29 23.13 23.99 23.00 23.75 166231
2024-05-30 23.82 24.12 23.77 23.85 173950
2024-05-31 23.78 23.96 23.28 23.60 146130
2024-06-03 23.86 23.86 23.14 23.53 106325
2024-06-04 23.33 23.35 23.08 23.32 101665
2024-06-05 23.39 23.63 23.02 23.44 171644
2024-06-06 23.33 23.85 23.26 23.65 152945
2024-06-07 23.38 23.58 23.12 23.34 122745
2024-06-10 23.06 23.32 22.58 23.27 245111
2024-06-11 23.18 23.57 22.50 23.40 171557
2024-06-12 24.02 24.07 23.42 23.58 133276
2024-06-13 23.48 23.55 22.95 23.30 125144
2024-06-14 23.01 23.15 22.56 23.12 146093
2024-06-17 22.81 23.25 22.59 23.17 116992
2024-06-18 23.26 23.47 23.00 23.19 127440
2024-06-20 23.08 23.48 22.86 23.10 113160
2024-06-21 23.11 23.48 23.05 23.33 406857
2024-06-24 23.36 23.63 23.11 23.13 121530
2024-06-25 23.05 23.56 22.99 23.56 141716
2024-06-26 23.33 24.38 23.33 24.35 310851
2024-06-27 24.49 25.17 24.49 24.85 386397
2024-06-28 25.13 25.74 25.00 25.65 1330440
2024-07-01 25.48 25.72 25.13 25.45 226728
2024-07-02 25.62 26.26 25.17 25.65 457158
2024-07-03 25.65 25.99 25.32 25.85 176894
2024-07-05 25.69 25.83 24.44 25.27 297176
2024-07-08 25.52 26.13 25.44 25.65 282853
2024-07-09 25.63 25.89 25.37 25.86 204466
2024-07-10 25.94 26.03 25.59 26.00 127702
2024-07-11 26.46 26.91 26.23 26.60 297146
2024-07-12 26.77 27.35 26.61 27.28 457825
2024-07-15 27.50 27.98 27.00 27.68 426752
2024-07-16 28.00 29.24 27.99 28.46 466057
2024-07-17 28.22 28.85 27.45 27.90 308936
2024-07-18 27.61 28.10 26.71 27.06 241265
2024-07-19 27.25 27.62 26.95 27.22 217558
2024-07-22 27.20 27.69 26.85 27.47 168825
2024-07-23 27.43 28.50 27.19 27.89 267604
2024-07-24 27.71 28.46 27.62 28.01 220391
2024-07-25 27.98 28.21 27.20 27.46 219589
2024-07-26 27.82 28.03 27.16 27.48 151629
2024-07-29 27.55 27.70 27.12 27.30 203453
2024-07-30 27.33 27.55 26.93 27.23 156587
2024-07-31 27.39 27.82 26.58 27.15 231520
2024-08-01 27.04 27.43 26.16 26.76 215998
2024-08-02 26.00 26.27 25.51 26.12 261521
2024-08-05 24.53 25.19 23.80 25.00 490227
2024-08-06 25.13 25.87 24.96 25.40 212194
2024-08-07 25.54 25.58 24.62 25.15 396022
2024-08-08 25.35 25.86 25.05 25.33 275622
2024-08-09 25.94 27.18 24.18 24.85 333796
2024-08-12 24.91 25.27 24.48 25.13 203180
2024-08-13 25.39 25.42 24.72 25.08 253173
2024-08-14 25.15 25.39 24.02 24.51 274061
2024-08-15 25.00 25.92 24.69 25.24 267107
2024-08-16 25.21 25.39 25.02 25.04 225651
2024-08-19 25.01 25.41 24.89 25.23 157076
2024-08-20 25.17 25.25 24.84 24.94 150325
2024-08-21 25.14 25.62 24.88 25.36 164853
2024-08-22 25.49 25.64 25.15 25.52 108337
2024-08-23 25.78 26.55 25.52 26.22 188954
2024-08-26 26.42 26.75 26.32 26.53 219637
2024-08-27 26.42 26.65 26.17 26.49 112723
2024-08-28 26.49 26.83 26.35 26.46 177904
2024-08-29 26.69 27.06 26.34 26.86 179498
2024-08-30 26.96 27.25 26.66 27.14 167782
2024-09-03 26.83 27.09 25.68 26.19 213346
2024-09-04 26.12 26.32 25.37 25.80 172919
2024-09-05 25.92 25.97 25.38 25.61 145550
2024-09-06 25.58 25.61 24.74 25.11 206386
2024-09-09 25.03 25.10 24.01 24.35 327007
2024-09-10 24.49 24.71 24.15 24.44 176556
2024-09-11 24.27 24.64 23.79 24.33 157526
2024-09-12 24.52 25.15 24.40 24.75 190164
2024-09-13 25.52 25.85 25.00 25.25 253206
2024-09-16 25.37 25.64 25.15 25.38 177292
2024-09-17 25.56 26.00 25.13 25.22 197760
2024-09-18 25.20 25.67 24.94 24.97 190762
2024-09-19 25.57 25.57 24.91 25.14 151439
2024-09-20 25.10 25.70 25.03 25.21 1078280
2024-09-23 25.31 25.63 25.19 25.28 138662
2024-09-24 25.37 25.64 25.10 25.50 141729
2024-09-25 25.37 25.37 24.95 25.32 199958
2024-09-26 25.63 25.90 25.45 25.76 333170
2024-09-27 25.90 27.35 25.73 26.85 316688
2024-09-30 26.98 27.56 26.25 26.62 231179
2024-10-01 26.55 26.68 25.89 26.27 195121
2024-10-02 26.04 26.56 26.04 26.35 174124
2024-10-03 26.28 26.32 25.65 25.92 178001
2024-10-04 26.34 26.56 26.02 26.44 156473
2024-10-07 26.22 26.26 25.32 25.80 422605
2024-10-08 25.91 26.23 25.47 25.70 268822
2024-10-09 25.62 25.86 25.30 25.53 140133
2024-10-10 25.20 25.50 24.82 25.44 195145
2024-10-11 25.37 26.01 25.37 25.92 134095
2024-10-14 25.95 26.50 25.73 26.20 148831
2024-10-15 26.17 27.00 26.17 26.41 220054
2024-10-16 26.57 27.04 26.43 26.89 200891
2024-10-17 26.84 26.97 26.59 26.73 139340
2024-10-18 26.84 27.73 26.84 27.36 302107
2024-10-21 27.25 27.40 26.36 26.64 245723
2024-10-22 26.50 26.72 26.02 26.53 123128
2024-10-23 27.21 27.70 26.83 26.86 223311
2024-10-24 26.93 27.04 26.46 26.61 155577
2024-10-25 26.64 26.87 26.29 26.47 101553
2024-10-28 26.51 26.78 26.35 26.46 100033
2024-10-29 26.24 26.82 26.14 26.73 118184
2024-10-30 26.50 27.24 26.48 26.63 134870
2024-10-31 26.47 26.57 26.00 26.33 148752
2024-11-01 26.50 27.22 26.38 26.75 187573
2024-11-04 26.68 27.84 26.62 27.46 234939
2024-11-05 27.34 28.25 27.34 27.89 257269
2024-11-06 29.02 29.91 28.35 29.44 484109
2024-11-07 29.34 30.00 28.77 28.98 333253
2024-11-08 29.50 29.50 27.11 28.71 370093
2024-11-11 29.09 29.32 28.51 28.87 305788
2024-11-12 28.75 29.16 27.66 27.73 336504
2024-11-13 27.66 27.84 27.21 27.21 241132
2024-11-14 27.38 27.51 26.78 26.99 224076
2024-11-15 27.17 27.25 26.39 26.65 164158
2024-11-18 26.82 27.29 26.65 26.67 201309
2024-11-19 26.50 27.00 26.36 26.93 151359
2024-11-20 26.87 27.30 26.63 27.17 221973
2024-11-21 27.24 28.41 27.11 28.03 312219
2024-11-22 28.03 28.79 28.03 28.27 222367
2024-11-25 28.47 28.92 28.27 28.41 242291
2024-11-26 28.34 28.69 27.88 28.66 154820
2024-11-27 28.67 29.21 28.67 29.05 287321
2024-11-29 29.31 29.85 29.31 29.52 194980
2024-12-02 29.52 29.95 29.39 29.62 241962
2024-12-03 29.59 29.68 29.08 29.68 198001
2024-12-04 29.68 30.10 29.45 29.65 261174
2024-12-05 29.51 29.80 29.13 29.48 259848
2024-12-06 29.72 29.94 29.28 29.66 156904
2024-12-09 29.67 29.74 28.47 29.00 578955
2024-12-10 28.79 30.22 28.65 29.83 313833
2024-12-11 29.85 30.45 29.77 29.92 274001
2024-12-12 29.87 30.14 29.37 29.50 216405
2024-12-13 29.30 29.44 28.52 28.93 201425
2024-12-16 28.94 29.37 28.77 28.96 182032
2024-12-17 28.76 29.07 28.52 28.90 214015
2024-12-18 28.95 28.96 27.52 27.79 280429
2024-12-19 27.97 28.27 27.72 27.97 252083
2024-12-20 28.00 28.83 27.70 28.48 959011
2024-12-23 28.32 28.57 28.03 28.28 132066
2024-12-24 28.35 28.55 28.24 28.55 66922
2024-12-26 28.39 29.37 28.13 29.34 126479
2024-12-27 29.22 29.22 28.51 29.00 147676
2024-12-30 28.78 29.02 28.50 28.59 136355
2024-12-31 28.70 29.17 28.51 28.59 241158
2025-01-02 28.63 28.63 27.49 28.08 224540
2025-01-03 28.04 28.68 27.87 27.88 228575
2025-01-06 27.85 28.42 27.80 27.84 248652
2025-01-07 28.10 29.21 27.96 29.21 675079
2025-01-08 28.98 30.43 28.85 30.23 480535
2025-01-10 29.54 29.97 29.17 29.88 469176
2025-01-13 29.46 29.55 28.83 29.34 275797
2025-01-14 29.42 29.76 29.12 29.68 198662
2025-01-15 30.04 30.39 29.81 30.06 317689
2025-01-16 30.17 32.33 30.17 31.24 968708
2025-01-17 31.41 31.62 30.26 30.72 438651
2025-01-21 31.11 31.75 30.22 31.59 344956
2025-01-22 31.54 31.96 30.42 30.78 269082
2025-01-23 30.61 31.00 30.08 30.62 327930
2025-01-24 30.41 30.87 30.28 30.66 216998
2025-01-27 30.56 31.21 30.46 30.64 251350
2025-01-28 30.58 31.12 30.11 31.04 227131
2025-01-29 31.05 31.59 30.87 31.22 288401
2025-01-30 31.59 32.18 31.27 31.37 366239
2025-01-31 31.41 31.63 30.62 30.96 310738
2025-02-03 30.30 31.21 30.13 30.59 300025
2025-02-04 30.47 30.99 30.35 30.99 302481
2025-02-05 31.14 32.05 30.93 31.70 458802
2025-02-06 31.91 32.02 31.17 31.27 523739
2025-02-07 31.30 31.66 30.25 30.55 356455
2025-02-10 30.86 30.96 30.35 30.52 242313
2025-02-11 30.25 30.81 30.00 30.46 200662
2025-02-12 30.17 30.31 29.31 29.85 355821
2025-02-13 29.91 30.20 29.60 30.14 149870
2025-02-14 30.22 30.40 29.99 30.06 141695
2025-02-18 29.91 30.14 29.66 29.87 240904
2025-02-19 29.60 29.75 28.63 29.36 423382
2025-02-20 28.89 29.15 28.15 28.82 394043
2025-02-21 29.00 29.34 28.07 28.26 322572
2025-02-24 27.84 28.15 26.91 27.85 794298
2025-02-25 25.80 26.73 24.19 25.56 1653992
2025-02-26 25.35 25.57 24.96 25.42 715752
2025-02-27 25.26 25.96 25.18 25.36 484300
2025-02-28 25.33 26.01 25.00 25.41 568539
2025-03-03 25.48 26.16 25.05 25.13 543106
2025-03-04 24.84 25.62 24.69 25.08 631687
2025-03-05 25.00 25.85 24.97 25.37 392252
2025-03-06 24.85 25.11 24.39 24.71 1303583
2025-03-07 24.68 24.78 23.60 24.18 563406
2025-03-10 23.54 23.94 23.26 23.50 849546
2025-03-11 23.40 23.95 23.13 23.48 544955
2025-03-12 23.59 23.84 23.26 23.49 403820
2025-03-13 23.46 23.57 22.93 23.42 303449
2025-03-14 23.59 24.18 23.59 24.12 366203
2025-03-17 24.09 24.51 24.03 24.08 510415
2025-03-18 23.95 24.48 23.88 24.16 359774
2025-03-19 24.23 24.64 24.16 24.37 355611
2025-03-20 23.95 24.35 23.88 24.20 416218
2025-03-21 24.10 24.60 24.06 24.43 999449
2025-03-24 24.87 25.05 24.64 24.97 468205
2025-03-25 24.92 25.02 24.60 24.67 262775
2025-03-26 24.66 24.78 24.41 24.71 257169
2025-03-27 24.70 25.02 24.46 24.50 255721
2025-03-28 24.71 24.71 23.96 24.25 298085
2025-03-31 23.95 24.77 23.69 24.58 429363
2025-04-01 24.44 24.98 24.29 24.67 616113
2025-04-02 24.32 25.07 24.32 25.05 728624
2025-04-03 24.07 24.88 24.06 24.14 413620
2025-04-04 23.47 23.59 22.72 23.22 712091
2025-04-07 22.46 23.87 22.01 23.09 610159
2025-04-08 23.58 23.79 21.98 22.19 686445
2025-04-09 21.99 24.61 21.97 23.95 1014831
2025-04-10 23.39 23.66 22.69 23.53 387146
2025-04-11 23.49 23.55 22.79 23.37 383397
2025-04-14 23.57 23.84 23.01 23.13 407330
2025-04-15 23.18 23.43 22.88 23.02 283204
2025-04-16 22.97 23.10 22.72 23.08 291811
2025-04-17 23.01 23.28 22.83 22.93 249121
2025-04-21 22.73 22.75 22.22 22.53 371384
2025-04-22 22.87 23.46 22.68 23.27 306711
2025-04-23 23.98 24.22 23.63 23.78 519524
2025-04-24 23.83 24.30 23.81 23.85 313667
2025-04-25 23.77 23.95 23.53 23.84 228936
2025-04-28 23.88 24.05 23.46 23.73 276719
2025-04-29 23.62 24.23 23.62 23.99 227567
2025-04-30 23.75 23.84 23.46 23.69 347191
2025-05-01 23.72 23.72 23.04 23.33 441117
2025-05-02 23.54 23.76 23.21 23.33 253995
2025-05-05 23.20 23.91 23.15 23.77 793246
2025-05-06 24.96 27.84 24.53 27.42 2665260
2025-05-07 27.51 28.66 26.84 28.38 925374
2025-05-08 28.52 29.13 28.07 28.53 625360
2025-05-09 28.52 29.26 28.27 28.91 497454
2025-05-12 29.33 29.48 28.57 28.77 307530
2025-05-13 28.93 29.11 28.66 28.91 231445
2025-05-14 28.77 29.24 28.66 28.98 338590
2025-05-15 28.91 29.14 28.55 28.97 490306
2025-05-16 29.00 29.51 28.86 29.51 449645
2025-05-19 29.15 29.73 29.07 29.71 476119
2025-05-20 29.62 29.62 28.93 29.17 410189
2025-05-21 28.97 29.06 28.46 28.55 320918
2025-05-22 28.47 28.71 28.07 28.46 358231
2025-05-23 28.12 28.68 28.09 28.61 241597
2025-05-27 28.97 29.49 28.78 29.21 358965
2025-05-28 29.00 29.77 29.00 29.76 420755
2025-05-29 29.76 29.86 29.37 29.71 290416
2025-05-30 29.58 30.00 29.41 29.58 463300
2025-06-02 29.23 29.37 28.36 28.71 505888
2025-06-03 28.70 28.97 28.41 28.45 369653
2025-06-04 28.59 28.72 28.44 28.66 281560
2025-06-05 28.72 29.30 28.55 29.12 258750
2025-06-06 29.43 29.78 28.85 28.95 348492
2025-06-09 29.14 29.33 28.62 29.19 231645
2025-06-10 29.34 29.55 29.10 29.24 230662
2025-06-11 29.54 29.59 28.99 29.05 239885
2025-06-12 29.00 29.08 28.62 28.74 176314
2025-06-13 28.18 28.73 28.14 28.25 242570
2025-06-16 28.50 28.74 28.24 28.73 219428
2025-06-17 28.92 30.00 28.84 29.77 396113
2025-06-18 29.86 30.00 29.50 29.70 286778
2025-06-20 29.90 30.56 29.65 30.25 549613
2025-06-23 30.28 30.89 29.73 30.85 352917
2025-06-24 31.03 31.33 30.75 31.11 358598
2025-06-25 31.06 31.07 30.37 30.60 255380
2025-06-26 30.48 30.72 30.32 30.62 343887
2025-06-27 30.80 31.20 30.51 31.19 543057
2025-06-30 31.27 31.66 31.07 31.10 536061

Explore More About AORT

Coins representing dividend payouts and trends

AORT Dividend History

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

AORT Stock Split History

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

AORT Historical Prices

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