FWRG Historical Prices

Summary

Key Stock Metrics

12.90

(October 10, 2024)

52-Week Low

22.71

(February 18, 2025)

52-Week High

25.98

(April 30, 2024)

All-Time High

15.16

(June 17, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-10-01 21.00 23.43 20.40 22.13 3651966
2021-10-04 25.28 25.46 21.50 21.50 873426
2021-10-05 21.95 22.85 21.00 21.30 845636
2021-10-06 20.77 23.19 20.00 22.18 520028
2021-10-07 22.45 23.20 21.50 21.71 245235
2021-10-08 22.16 22.86 21.78 22.31 172653
2021-10-11 22.50 22.73 20.54 20.83 274130
2021-10-12 20.85 21.80 20.37 21.31 497165
2021-10-13 22.24 22.74 21.52 22.00 324565
2021-10-14 22.42 22.42 21.01 21.65 296969
2021-10-15 21.37 21.90 21.08 21.59 106979
2021-10-18 21.59 21.86 20.76 21.71 233300
2021-10-19 21.72 22.50 21.22 21.23 328717
2021-10-20 21.16 22.19 20.91 21.11 485695
2021-10-21 21.21 22.20 21.05 21.80 162316
2021-10-22 21.74 22.88 21.40 22.52 310690
2021-10-25 22.38 22.60 21.36 21.48 216417
2021-10-26 21.52 22.39 21.52 21.90 282232
2021-10-27 22.25 22.48 21.50 21.84 146279
2021-10-28 21.94 22.40 21.11 21.88 282295
2021-10-29 21.74 22.25 20.95 21.58 216952
2021-11-01 21.86 21.98 20.89 20.99 317342
2021-11-02 20.90 21.35 20.50 21.08 320988
2021-11-03 21.20 21.20 20.15 20.60 267367
2021-11-04 20.01 20.76 19.57 20.37 639426
2021-11-05 20.37 20.71 19.82 20.12 567501
2021-11-08 20.33 20.98 19.96 20.69 355529
2021-11-09 21.68 21.68 20.37 20.49 352178
2021-11-10 20.41 20.64 19.78 20.05 303165
2021-11-11 20.12 20.15 18.75 19.42 365730
2021-11-12 19.58 20.30 19.36 20.06 142629
2021-11-15 20.43 20.46 19.78 20.38 203280
2021-11-16 20.47 21.00 20.23 20.43 384983
2021-11-17 20.58 20.58 19.76 20.03 209528
2021-11-18 20.00 20.16 19.52 20.00 149188
2021-11-19 20.00 21.99 19.65 21.14 366410
2021-11-22 20.97 21.13 20.09 20.66 137427
2021-11-23 20.63 20.92 19.13 19.78 198308
2021-11-24 19.91 20.81 19.43 20.29 122237
2021-11-26 20.00 20.47 19.67 20.37 104791
2021-11-29 20.23 20.69 19.66 20.41 215783
2021-11-30 20.41 20.89 19.58 19.93 143888
2021-12-01 20.20 20.56 19.45 19.76 156900
2021-12-02 19.75 20.62 19.52 20.28 192658
2021-12-03 20.18 20.76 19.71 20.15 193803
2021-12-06 20.10 21.49 20.08 20.24 184899
2021-12-07 20.24 21.48 20.24 21.12 220660
2021-12-08 21.05 21.48 20.27 20.52 199898
2021-12-09 20.29 20.61 19.91 19.97 131239
2021-12-10 20.41 20.70 19.40 19.52 369436
2021-12-13 19.59 19.75 17.79 18.00 409070
2021-12-14 17.90 18.05 16.54 17.47 520760
2021-12-15 17.38 18.03 16.99 17.75 289379
2021-12-16 18.01 18.01 16.12 16.36 367330
2021-12-17 16.45 17.26 15.55 16.08 2079519
2021-12-20 15.97 16.57 15.47 15.67 300003
2021-12-21 15.98 16.00 14.90 15.35 456223
2021-12-22 15.43 16.26 15.06 15.58 163976
2021-12-23 16.14 16.40 15.76 15.97 243520
2021-12-27 16.11 16.80 15.60 16.75 207189
2021-12-28 16.71 17.09 16.29 16.39 157442
2021-12-29 16.29 16.54 15.75 15.94 280316
2021-12-30 16.09 16.63 15.81 16.59 308859
2021-12-31 16.01 17.14 16.01 16.76 130929
2022-01-03 16.91 17.48 16.63 17.43 184897
2022-01-04 17.36 17.76 16.56 16.99 304306
2022-01-05 16.91 17.28 16.03 16.05 150466
2022-01-06 16.04 16.28 15.67 15.79 176142
2022-01-07 15.81 16.16 15.26 15.30 309263
2022-01-10 15.46 15.82 14.91 15.69 507720
2022-01-11 15.53 15.92 15.35 15.53 123035
2022-01-12 15.67 15.75 14.76 14.80 167894
2022-01-13 15.20 15.48 14.97 15.18 130593
2022-01-14 15.30 15.57 14.90 15.53 157036
2022-01-18 15.80 15.80 14.41 14.62 249901
2022-01-19 14.82 14.83 13.53 13.54 210210
2022-01-20 13.94 14.09 13.53 13.79 299464
2022-01-21 13.61 13.99 13.34 13.68 166560
2022-01-24 13.45 14.80 13.06 14.74 276568
2022-01-25 14.41 14.70 13.71 14.11 186966
2022-01-26 14.51 14.51 13.55 13.73 137114
2022-01-27 14.22 14.37 13.56 13.72 141729
2022-01-28 13.78 14.09 13.24 14.00 126175
2022-01-31 13.76 15.38 13.76 15.04 236486
2022-02-01 14.89 15.68 14.58 15.48 141047
2022-02-02 15.65 15.81 15.11 15.20 120727
2022-02-03 14.93 15.22 14.79 14.95 106661
2022-02-04 15.08 15.08 14.41 14.71 251643
2022-02-07 14.69 15.09 14.56 14.72 214236
2022-02-08 14.54 15.12 14.51 15.11 221154
2022-02-09 15.39 16.05 15.08 15.93 266940
2022-02-10 15.79 17.12 15.57 16.37 507204
2022-02-11 16.50 17.06 16.09 16.41 185693
2022-02-14 16.29 16.55 15.86 16.09 97514
2022-02-15 16.28 16.72 16.23 16.52 94838
2022-02-16 16.47 16.59 16.13 16.29 136369
2022-02-17 16.22 16.22 15.33 15.54 69118
2022-02-18 15.48 15.72 15.09 15.44 63155
2022-02-22 15.12 15.45 14.69 14.83 93920
2022-02-23 15.02 15.27 14.08 14.18 112846
2022-02-24 13.60 14.46 13.60 14.42 507239
2022-02-25 14.53 14.85 14.25 14.79 99027
2022-02-28 14.58 15.22 14.36 14.51 172801
2022-03-01 14.37 14.82 13.88 14.13 188738
2022-03-02 14.11 14.84 13.60 14.19 180724
2022-03-03 14.31 14.38 13.64 13.88 104023
2022-03-04 13.69 13.78 13.35 13.47 80246
2022-03-07 13.40 13.43 12.39 12.43 190476
2022-03-08 12.44 12.84 12.02 12.34 365500
2022-03-09 12.87 13.17 12.35 12.60 461752
2022-03-10 12.34 12.59 11.91 12.44 282422
2022-03-11 12.63 12.63 12.22 12.26 204853
2022-03-14 12.34 12.45 11.57 11.82 168162
2022-03-15 11.86 12.46 11.75 12.37 201616
2022-03-16 12.49 13.10 12.49 13.04 154324
2022-03-17 13.05 13.34 12.75 12.96 112347
2022-03-18 12.88 13.57 12.68 13.46 290310
2022-03-21 13.30 13.34 12.46 12.80 168945
2022-03-22 12.91 13.24 12.68 13.05 200664
2022-03-23 14.16 14.23 12.32 12.71 447929
2022-03-24 12.59 13.00 12.25 12.83 145115
2022-03-25 12.91 12.94 12.52 12.58 166026
2022-03-28 12.63 12.74 12.24 12.62 193945
2022-03-29 12.84 13.77 12.84 13.51 298379
2022-03-30 13.44 13.83 13.10 13.49 211620
2022-03-31 13.37 13.51 13.02 13.05 111549
2022-04-01 13.04 13.36 12.51 12.75 171620
2022-04-04 12.82 13.53 12.57 13.46 422872
2022-04-05 13.46 13.46 12.81 12.88 167320
2022-04-06 12.69 12.74 12.26 12.53 155895
2022-04-07 12.42 12.53 11.85 12.18 153521
2022-04-08 12.31 12.33 11.90 12.02 61911
2022-04-11 11.90 12.21 11.85 12.17 119006
2022-04-12 12.58 12.74 12.11 12.27 98411
2022-04-13 12.43 12.81 12.35 12.76 47966
2022-04-14 12.84 12.94 12.54 12.65 60321
2022-04-18 12.72 12.85 12.17 12.43 95546
2022-04-19 12.55 12.87 12.40 12.71 83047
2022-04-20 12.76 12.99 12.57 12.65 93573
2022-04-21 12.76 12.82 12.28 12.31 68263
2022-04-22 12.29 12.48 12.19 12.27 62359
2022-04-25 12.22 12.52 12.11 12.47 134664
2022-04-26 12.61 12.61 12.07 12.28 121954
2022-04-27 12.25 12.74 12.10 12.54 125817
2022-04-28 12.65 13.34 12.52 13.04 112723
2022-04-29 13.11 13.39 12.80 13.00 122700
2022-05-02 12.94 13.39 12.85 13.39 133303
2022-05-03 13.48 14.08 13.10 13.23 223784
2022-05-04 13.24 13.30 12.43 13.17 124331
2022-05-05 13.00 13.07 12.34 12.55 76518
2022-05-06 12.61 13.24 12.06 12.67 95462
2022-05-09 12.55 12.64 11.86 11.89 154940
2022-05-10 12.42 13.54 11.80 13.43 200646
2022-05-11 13.30 13.71 12.73 12.95 234536
2022-05-12 12.97 13.51 12.62 13.38 65414
2022-05-13 13.53 14.26 13.53 14.22 94633
2022-05-16 14.15 14.26 13.49 13.54 189587
2022-05-17 13.84 13.99 13.57 13.85 134814
2022-05-18 13.76 13.97 12.69 12.81 129988
2022-05-19 12.85 13.65 12.78 13.50 122706
2022-05-20 13.66 14.26 13.51 14.24 169497
2022-05-23 14.38 14.60 13.90 14.51 174714
2022-05-24 14.24 14.47 13.50 14.07 213913
2022-05-25 13.92 14.74 13.92 14.59 80539
2022-05-26 14.54 16.42 14.54 15.29 185591
2022-05-27 15.40 15.98 15.09 15.73 181957
2022-05-31 15.79 16.43 15.49 15.90 284207
2022-06-01 16.00 16.01 15.47 15.83 125092
2022-06-02 15.80 16.06 15.63 15.95 48472
2022-06-03 15.86 16.17 15.55 15.94 75569
2022-06-06 16.11 16.14 15.42 15.46 93421
2022-06-07 15.31 15.77 15.16 15.50 71127
2022-06-08 15.48 15.99 15.42 15.64 61010
2022-06-09 15.72 15.88 15.31 15.76 110660
2022-06-10 15.57 15.62 14.55 14.88 130256
2022-06-13 14.38 14.67 13.43 13.75 198242
2022-06-14 13.90 13.90 12.75 12.83 96911
2022-06-15 12.83 13.57 12.81 13.47 112194
2022-06-16 13.07 13.07 12.45 12.98 124582
2022-06-17 13.05 13.47 13.02 13.39 103318
2022-06-21 13.62 13.85 13.15 13.41 152430
2022-06-22 13.12 13.59 13.12 13.43 132775
2022-06-23 13.62 13.91 12.94 13.77 78194
2022-06-24 13.99 14.81 13.74 14.50 339215
2022-06-27 14.55 14.55 13.95 14.19 80865
2022-06-28 14.22 14.76 14.03 14.60 130528
2022-06-29 14.57 14.74 14.01 14.41 93253
2022-06-30 14.15 14.46 13.34 14.42 273389
2022-07-01 14.36 14.94 13.72 14.89 78856
2022-07-05 14.50 14.81 14.10 14.72 74482
2022-07-06 14.75 14.87 14.32 14.40 58067
2022-07-07 14.46 15.09 14.43 14.97 103328
2022-07-08 14.59 15.12 14.56 14.90 50382
2022-07-11 14.65 15.14 13.99 14.34 155329
2022-07-12 14.48 14.57 14.06 14.07 31804
2022-07-13 13.75 14.31 13.64 14.23 101482
2022-07-14 14.11 14.12 13.70 14.04 47733
2022-07-15 14.30 14.72 13.73 14.51 41946
2022-07-18 14.77 14.89 14.49 14.60 29799
2022-07-19 14.89 15.35 14.89 15.19 67050
2022-07-20 15.13 15.51 15.12 15.31 44380
2022-07-21 15.33 15.48 14.02 15.46 68756
2022-07-22 15.50 15.66 14.75 14.96 75041
2022-07-25 15.09 15.09 14.76 14.88 22448
2022-07-26 14.64 15.20 14.62 14.71 56413
2022-07-27 14.93 15.48 14.70 15.38 59829
2022-07-28 15.33 15.54 15.07 15.53 80843
2022-07-29 15.45 16.88 15.39 16.62 220405
2022-08-01 16.64 16.74 16.00 16.09 88617
2022-08-02 16.27 17.11 16.12 16.44 100058
2022-08-03 16.67 16.96 16.38 16.55 69083
2022-08-04 16.68 16.99 16.47 16.86 30230
2022-08-05 16.64 17.02 16.55 16.60 26428
2022-08-08 16.68 17.82 16.68 17.66 233125
2022-08-09 18.45 18.54 16.26 16.82 165923
2022-08-10 17.02 18.32 17.00 17.62 195410
2022-08-11 18.01 18.16 17.54 17.91 227137
2022-08-12 17.91 18.18 17.63 18.00 115725
2022-08-15 18.00 18.68 17.86 18.57 205206
2022-08-16 18.46 18.87 18.33 18.64 122705
2022-08-17 18.45 18.48 17.80 18.00 79810
2022-08-18 17.93 18.93 17.85 18.90 296809
2022-08-19 18.80 18.85 18.36 18.50 112313
2022-08-22 18.23 18.36 17.97 18.05 127094
2022-08-23 18.20 18.40 17.93 18.15 98368
2022-08-24 18.01 18.56 18.01 18.44 89613
2022-08-25 18.50 18.61 17.70 18.40 100183
2022-08-26 18.32 18.43 17.92 18.06 50032
2022-08-29 17.79 18.10 17.59 17.62 69102
2022-08-30 17.60 17.71 16.59 16.95 208384
2022-08-31 17.11 17.48 16.77 16.77 109730
2022-09-01 16.63 17.17 16.23 17.12 132526
2022-09-02 17.21 17.61 17.00 17.31 98483
2022-09-06 17.44 18.10 16.90 17.11 130142
2022-09-07 16.96 18.09 16.96 18.09 61799
2022-09-08 17.82 18.70 17.82 18.13 131792
2022-09-09 18.18 18.57 17.56 18.49 253806
2022-09-12 18.69 18.95 18.42 18.75 138496
2022-09-13 16.01 17.30 15.53 16.83 306918
2022-09-14 16.26 16.65 14.90 15.89 608967
2022-09-15 15.28 15.70 15.02 15.25 2127252
2022-09-16 15.01 15.40 14.77 15.11 566837
2022-09-19 14.99 15.27 14.50 15.03 445536
2022-09-20 14.94 15.20 14.66 15.18 366342
2022-09-21 15.27 15.69 15.03 15.04 294542
2022-09-22 15.05 15.23 14.22 14.53 185110
2022-09-23 14.30 14.58 14.01 14.51 359233
2022-09-26 14.44 15.10 14.44 14.79 271663
2022-09-27 15.03 15.36 14.47 14.61 307552
2022-09-28 14.63 14.97 14.40 14.93 199513
2022-09-29 14.74 15.01 14.15 14.51 518685
2022-09-30 14.45 14.91 14.01 14.48 382243
2022-10-03 14.69 15.41 14.47 15.33 329631
2022-10-04 15.56 16.02 15.18 15.66 774248
2022-10-05 15.33 15.92 15.33 15.75 108959
2022-10-06 15.60 16.25 15.60 15.68 125393
2022-10-07 15.47 15.64 15.28 15.60 128891
2022-10-10 15.56 15.57 15.07 15.09 206492
2022-10-11 15.07 15.20 14.60 14.97 219629
2022-10-12 15.03 15.64 14.76 15.37 211145
2022-10-13 14.97 15.60 14.92 15.47 147013
2022-10-14 15.57 15.88 14.75 15.21 272491
2022-10-17 15.66 16.37 15.56 16.11 328322
2022-10-18 16.32 16.93 16.06 16.25 348850
2022-10-19 16.15 16.31 15.90 16.27 116688
2022-10-20 16.27 16.55 15.98 16.09 102321
2022-10-21 16.21 16.23 15.79 15.95 174039
2022-10-24 16.06 16.11 15.60 15.80 155901
2022-10-25 15.84 16.66 15.84 16.62 380472
2022-10-26 16.61 17.05 16.51 16.62 188968
2022-10-27 16.74 17.05 16.59 16.76 153780
2022-10-28 16.75 17.45 16.54 17.00 247596
2022-10-31 16.97 17.14 16.35 17.05 415304
2022-11-01 17.27 17.27 16.36 16.51 273789
2022-11-02 16.58 17.09 16.08 16.16 400573
2022-11-03 16.09 16.73 15.75 15.82 201696
2022-11-04 16.14 16.36 15.63 16.18 176865
2022-11-07 15.50 17.03 12.75 14.86 915182
2022-11-08 14.87 14.92 14.05 14.34 500327
2022-11-09 14.18 15.00 14.01 14.89 244107
2022-11-10 15.64 15.71 15.14 15.63 233070
2022-11-11 15.85 16.00 15.32 15.55 193215
2022-11-14 15.54 15.57 15.00 15.17 159196
2022-11-15 15.50 15.57 15.12 15.33 176136
2022-11-16 15.37 15.42 14.24 15.30 180438
2022-11-17 15.34 15.34 14.66 14.71 135939
2022-11-18 15.01 15.21 14.70 14.78 108191
2022-11-21 14.85 14.85 14.19 14.27 193798
2022-11-22 14.60 14.95 14.40 14.78 295438
2022-11-23 14.80 15.33 14.80 15.01 135446
2022-11-25 15.10 16.07 15.08 15.70 344640
2022-11-28 15.40 16.00 15.00 15.37 420225
2022-11-29 15.41 15.65 15.12 15.49 1517522
2022-11-30 15.36 15.78 14.97 15.68 618111
2022-12-01 15.69 16.22 15.69 16.21 236615
2022-12-02 16.12 16.31 15.64 15.71 228512
2022-12-05 15.53 15.62 14.88 14.94 165575
2022-12-06 14.93 15.05 13.47 13.83 357633
2022-12-07 13.87 14.37 13.67 14.18 209345
2022-12-08 14.33 14.97 14.20 14.79 159903
2022-12-09 14.79 15.10 14.48 14.81 151609
2022-12-12 14.90 14.91 14.26 14.78 131323
2022-12-13 15.43 15.43 14.67 14.90 166763
2022-12-14 14.86 15.13 14.43 14.85 225822
2022-12-15 14.73 14.88 14.25 14.87 225252
2022-12-16 14.72 14.91 14.08 14.31 634661
2022-12-19 14.33 14.37 13.93 14.10 181062
2022-12-20 14.07 14.41 13.90 14.13 153359
2022-12-21 14.26 14.52 13.91 14.15 134727
2022-12-22 13.98 14.19 13.88 14.15 107850
2022-12-23 14.17 14.25 13.99 14.21 128093
2022-12-27 14.19 14.58 13.70 13.73 213441
2022-12-28 13.69 14.00 13.36 13.50 289925
2022-12-29 13.68 13.96 13.62 13.67 145220
2022-12-30 13.80 13.82 13.30 13.53 161229
2023-01-03 13.79 13.94 13.45 13.88 134429
2023-01-04 13.89 14.09 13.70 13.82 186251
2023-01-05 13.67 13.81 13.32 13.54 289118
2023-01-06 13.68 13.82 13.40 13.46 251498
2023-01-09 13.70 14.28 13.50 14.28 206862
2023-01-10 14.23 14.95 14.10 14.86 169553
2023-01-11 14.97 15.71 14.84 15.68 303539
2023-01-12 15.83 16.06 15.45 15.95 395363
2023-01-13 15.80 16.24 14.68 16.08 212057
2023-01-17 16.09 16.42 15.92 16.37 97370
2023-01-18 16.37 16.86 16.29 16.42 266341
2023-01-19 16.25 16.43 15.80 16.37 166244
2023-01-20 16.56 16.81 16.29 16.75 203216
2023-01-23 16.59 16.77 15.98 16.34 161763
2023-01-24 16.27 16.47 16.00 16.08 123837
2023-01-25 15.94 16.41 15.67 15.96 212104
2023-01-26 16.24 16.51 15.63 15.71 167369
2023-01-27 15.69 16.01 15.66 15.76 74460
2023-01-30 15.58 16.12 15.58 15.86 219246
2023-01-31 15.94 16.23 15.53 16.20 149416
2023-02-01 16.20 16.20 15.36 15.76 199211
2023-02-02 16.03 16.52 15.92 16.18 96846
2023-02-03 15.92 16.44 15.51 16.32 194024
2023-02-06 16.48 16.48 15.92 16.12 134623
2023-02-07 16.11 16.60 15.92 16.53 252303
2023-02-08 16.35 16.60 16.25 16.44 195017
2023-02-09 16.51 16.66 15.87 15.89 147876
2023-02-10 15.97 15.97 15.35 15.35 108553
2023-02-13 15.34 16.09 15.13 16.09 235614
2023-02-14 16.04 16.34 15.86 16.28 95291
2023-02-15 16.15 16.44 16.11 16.24 65179
2023-02-16 16.07 16.50 15.98 16.29 146574
2023-02-17 16.25 16.56 16.11 16.27 118846
2023-02-21 16.06 16.31 15.74 16.14 227873
2023-02-22 15.92 16.15 14.88 15.51 256569
2023-02-23 15.53 15.65 14.93 15.32 245676
2023-02-24 14.97 15.38 14.76 15.36 208372
2023-02-27 15.48 15.65 14.73 14.85 196684
2023-02-28 14.94 15.60 14.84 15.28 1175539
2023-03-01 15.37 15.86 15.25 15.74 214266
2023-03-02 15.73 15.99 15.34 15.89 226253
2023-03-03 15.86 16.45 15.78 16.24 204043
2023-03-06 16.17 16.32 16.02 16.11 198518
2023-03-07 16.06 16.49 15.55 15.84 557681
2023-03-08 15.82 15.90 15.11 15.58 190996
2023-03-09 15.51 15.69 15.25 15.52 181586
2023-03-10 15.44 15.60 15.21 15.28 182914
2023-03-13 14.90 15.41 14.86 14.94 158034
2023-03-14 15.25 15.38 15.11 15.26 151402
2023-03-15 14.97 15.29 14.84 15.27 206884
2023-03-16 15.26 15.74 14.77 15.53 153942
2023-03-17 15.39 15.55 15.11 15.39 226875
2023-03-20 15.41 15.74 15.24 15.60 112799
2023-03-21 15.75 15.97 15.62 15.65 93202
2023-03-22 15.78 15.91 15.49 15.61 85319
2023-03-23 15.73 15.96 15.55 15.68 78655
2023-03-24 15.54 15.66 15.17 15.35 92826
2023-03-27 15.48 15.76 15.45 15.55 106972
2023-03-28 15.45 15.63 15.36 15.39 181746
2023-03-29 15.51 15.76 15.46 15.69 121465
2023-03-30 15.81 16.00 15.55 15.69 110276
2023-03-31 15.84 16.13 15.58 16.06 288839
2023-04-03 16.08 16.18 15.80 15.92 162076
2023-04-04 16.04 16.07 15.30 15.33 118107
2023-04-05 15.38 15.38 14.95 15.12 135729
2023-04-06 15.15 15.24 14.80 15.15 93573
2023-04-10 15.07 15.44 15.07 15.35 100198
2023-04-11 15.36 15.72 15.16 15.65 120553
2023-04-12 15.76 15.77 15.11 15.15 89999
2023-04-13 15.19 15.37 15.07 15.23 126966
2023-04-14 15.18 15.50 15.04 15.09 90136
2023-04-17 15.31 15.31 14.75 14.80 185015
2023-04-18 14.90 15.18 14.57 14.62 182776
2023-04-19 14.34 15.09 14.34 14.86 202887
2023-04-20 14.86 15.00 14.68 14.94 206760
2023-04-21 14.99 15.37 14.99 15.14 192370
2023-04-24 15.11 15.28 14.96 15.04 183344
2023-04-25 14.95 15.20 14.74 14.88 103025
2023-04-26 14.81 15.20 14.81 15.10 127186
2023-04-27 15.16 15.53 15.10 15.53 85820
2023-04-28 15.53 16.23 15.37 16.08 133726
2023-05-01 16.02 16.74 16.00 16.69 263245
2023-05-02 18.13 18.50 16.81 17.36 374052
2023-05-03 17.60 17.95 16.94 17.07 417326
2023-05-04 17.23 17.44 16.44 16.86 227264
2023-05-05 17.05 17.73 16.77 16.91 143802
2023-05-08 16.90 16.94 16.67 16.80 128164
2023-05-09 16.80 17.31 16.54 16.97 283598
2023-05-10 17.10 17.30 16.77 16.86 144133
2023-05-11 16.85 17.02 16.74 16.98 125151
2023-05-12 16.97 17.27 16.81 17.09 153254
2023-05-15 17.14 17.26 16.99 17.09 122463
2023-05-16 16.00 17.09 15.67 17.00 1631435
2023-05-17 17.13 17.91 17.10 17.67 272073
2023-05-18 17.58 18.06 16.12 18.03 226362
2023-05-19 18.18 18.34 17.71 18.02 170183
2023-05-22 18.02 18.24 17.85 18.03 166564
2023-05-23 18.07 18.07 17.32 17.55 201017
2023-05-24 17.38 18.04 17.24 18.00 135825
2023-05-25 18.00 18.12 17.64 17.90 261137
2023-05-26 17.81 18.10 17.47 17.92 169939
2023-05-30 18.07 18.21 17.31 17.34 118775
2023-05-31 17.33 17.81 17.33 17.65 284225
2023-06-01 17.77 18.14 17.65 17.83 311613
2023-06-02 17.93 18.21 17.63 18.13 275601
2023-06-05 18.10 18.16 17.79 18.02 99745
2023-06-06 18.01 18.79 18.01 18.22 205118
2023-06-07 18.39 18.50 17.91 18.01 125278
2023-06-08 17.92 17.96 17.62 17.67 128909
2023-06-09 16.60 17.00 16.49 16.75 1079281
2023-06-12 16.81 17.20 16.74 16.86 312086
2023-06-13 16.93 16.95 16.72 16.80 249551
2023-06-14 16.80 17.01 16.65 16.74 173992
2023-06-15 16.72 16.82 16.60 16.66 196075
2023-06-16 16.78 16.80 16.30 16.49 742742
2023-06-20 16.43 16.44 15.90 16.19 267367
2023-06-21 16.22 16.24 16.01 16.04 155618
2023-06-22 16.01 16.15 15.84 16.00 174197
2023-06-23 16.00 16.27 15.77 16.10 335192
2023-06-26 16.07 16.41 16.07 16.30 189554
2023-06-27 16.35 16.80 16.29 16.75 410115
2023-06-28 16.81 17.02 16.65 16.69 360672
2023-06-29 16.66 16.92 16.58 16.77 296951
2023-06-30 16.88 16.96 16.69 16.90 332205
2023-07-03 16.85 17.40 16.85 17.32 157945
2023-07-05 17.28 17.28 16.72 16.87 167108
2023-07-06 16.69 16.97 16.51 16.93 187511
2023-07-07 16.91 17.04 16.71 16.76 173223
2023-07-10 16.81 17.04 16.67 16.90 199208
2023-07-11 16.97 17.29 16.68 17.28 333379
2023-07-12 17.52 17.98 17.25 17.92 352428
2023-07-13 18.02 18.30 17.92 18.24 173029
2023-07-14 18.22 18.41 17.96 18.37 220342
2023-07-17 18.45 18.66 18.26 18.27 286528
2023-07-18 18.74 18.76 17.98 18.74 578820
2023-07-19 18.76 19.17 18.41 18.76 250876
2023-07-20 18.82 19.20 18.50 18.84 253070
2023-07-21 18.82 19.20 18.60 18.68 209406
2023-07-24 18.75 18.76 18.06 18.29 202693
2023-07-25 18.24 18.41 18.05 18.30 157760
2023-07-26 18.43 18.92 18.34 18.88 479609
2023-07-27 19.15 19.15 18.47 18.51 281660
2023-07-28 18.69 18.90 18.29 18.31 300972
2023-07-31 18.32 18.82 18.21 18.64 554926
2023-08-01 19.71 20.17 18.39 19.98 976257
2023-08-02 20.25 20.31 19.13 19.16 656997
2023-08-03 19.11 19.37 18.98 19.35 555765
2023-08-04 19.42 19.59 19.17 19.26 339766
2023-08-07 19.33 19.61 19.12 19.27 314777
2023-08-08 19.10 19.55 19.06 19.28 419092
2023-08-09 19.22 19.25 18.46 18.46 306210
2023-08-10 18.62 18.94 18.53 18.84 369437
2023-08-11 18.78 18.92 18.65 18.78 211043
2023-08-14 18.66 18.67 18.22 18.26 265784
2023-08-15 18.31 18.59 18.15 18.46 180965
2023-08-16 18.37 18.46 18.00 18.01 165815
2023-08-17 18.11 18.16 17.65 17.78 253865
2023-08-18 17.66 18.14 17.66 18.00 189652
2023-08-21 18.00 18.07 17.66 17.87 302648
2023-08-22 17.88 18.41 17.87 18.29 226057
2023-08-23 18.40 19.64 18.40 19.49 604801
2023-08-24 19.50 19.70 19.14 19.15 406609
2023-08-25 19.03 19.55 19.03 19.39 266639
2023-08-28 19.50 19.62 19.25 19.36 312626
2023-08-29 19.36 19.60 19.15 19.29 991950
2023-08-30 19.19 19.42 18.81 18.84 289213
2023-08-31 18.80 19.26 18.80 19.12 372334
2023-09-01 19.16 19.17 18.70 19.07 249565
2023-09-05 19.11 19.33 18.93 19.04 297048
2023-09-06 18.99 19.07 18.63 18.81 278892
2023-09-07 18.80 19.05 18.56 19.00 362558
2023-09-08 18.94 19.33 18.86 18.87 241119
2023-09-11 18.97 18.97 18.97 18.97 52027
2023-09-12 18.97 19.17 18.52 18.56 319742
2023-09-13 18.62 18.85 18.45 18.71 252356
2023-09-14 18.75 19.46 18.56 19.18 879906
2023-09-15 19.18 19.18 18.61 18.89 2006438
2023-09-18 18.88 18.99 18.28 18.43 301917
2023-09-19 18.44 18.86 18.30 18.84 336890
2023-09-20 18.91 19.16 18.57 18.63 486875
2023-09-21 18.57 18.72 18.26 18.31 329078
2023-09-22 18.29 18.46 17.86 17.90 192537
2023-09-25 17.98 17.98 17.43 17.48 482981
2023-09-26 17.29 17.51 16.99 16.99 387498
2023-09-27 17.07 17.15 16.72 16.92 382460
2023-09-28 16.95 17.49 16.91 17.39 212198
2023-09-29 17.48 17.55 17.01 17.29 316527
2023-10-02 17.23 17.54 17.23 17.51 230161
2023-10-03 17.46 17.54 17.03 17.13 246388
2023-10-04 17.13 17.53 17.13 17.46 281625
2023-10-05 17.43 17.53 17.24 17.37 309604
2023-10-06 17.27 17.54 17.11 17.39 468769
2023-10-09 17.33 17.33 16.87 17.10 227855
2023-10-10 17.10 17.39 17.10 17.24 182521
2023-10-11 17.31 17.42 16.83 17.02 184780
2023-10-12 17.04 17.04 16.26 16.27 535360
2023-10-13 16.29 16.46 16.19 16.37 233179
2023-10-16 16.47 16.90 16.27 16.87 218134
2023-10-17 16.78 17.14 16.75 16.86 222136
2023-10-18 17.60 18.03 17.37 17.45 459996
2023-10-19 17.48 17.69 17.24 17.46 254803
2023-10-20 17.47 17.67 17.29 17.46 283579
2023-10-23 17.33 17.63 17.26 17.41 263329
2023-10-24 17.55 17.77 17.47 17.60 289149
2023-10-25 17.51 17.63 17.31 17.50 365572
2023-10-26 17.50 17.62 17.00 17.05 345014
2023-10-27 17.07 17.17 16.70 16.74 249249
2023-10-30 16.83 17.13 16.75 17.02 166859
2023-10-31 17.00 17.09 16.65 16.71 285488
2023-11-01 16.99 17.97 16.65 17.13 860395
2023-11-02 17.22 17.22 16.51 16.66 405901
2023-11-03 16.94 17.22 16.66 17.20 559348
2023-11-06 17.22 17.27 16.77 16.91 240798
2023-11-07 16.79 16.95 16.72 16.80 191179
2023-11-08 16.85 16.92 16.69 16.90 170875
2023-11-09 16.97 17.33 16.69 16.70 324805
2023-11-10 16.69 16.93 16.59 16.93 139628
2023-11-13 16.90 17.25 16.75 17.18 178021
2023-11-14 17.58 18.24 17.38 18.19 214151
2023-11-15 18.19 18.38 18.03 18.04 219396
2023-11-16 18.17 18.21 17.60 17.65 215845
2023-11-17 17.73 17.97 17.58 17.88 205432
2023-11-20 17.94 18.05 17.67 17.85 238727
2023-11-21 17.72 17.86 17.62 17.70 150944
2023-11-22 17.83 18.04 17.75 17.77 188156
2023-11-24 17.81 17.88 17.59 17.85 131184
2023-11-27 17.76 18.44 17.71 18.31 234333
2023-11-28 18.34 18.59 18.12 18.37 856543
2023-11-29 18.51 18.59 17.88 18.07 350110
2023-11-30 18.08 18.30 17.70 18.08 334237
2023-12-01 18.00 18.79 17.98 18.74 330936
2023-12-04 18.69 18.93 18.31 18.56 346384
2023-12-05 18.65 18.73 18.37 18.47 327218
2023-12-06 18.61 18.85 18.56 18.71 345023
2023-12-07 18.79 19.00 18.55 19.00 285382
2023-12-08 18.92 19.28 18.83 19.28 303418
2023-12-11 19.31 19.70 19.31 19.47 194826
2023-12-12 19.45 19.50 19.07 19.11 133189
2023-12-13 19.08 19.30 18.82 19.17 256525
2023-12-14 19.31 19.54 18.89 19.48 378995
2023-12-15 19.56 19.56 19.23 19.39 324332
2023-12-18 19.48 19.51 19.20 19.32 340110
2023-12-19 19.50 19.68 19.26 19.54 197818
2023-12-20 19.63 19.92 19.46 19.73 347048
2023-12-21 19.95 20.29 19.85 20.28 235108
2023-12-22 20.38 20.50 20.02 20.45 220143
2023-12-26 20.51 20.93 20.35 20.92 209410
2023-12-27 20.87 20.95 20.46 20.52 250611
2023-12-28 20.54 20.66 20.02 20.03 447592
2023-12-29 19.98 20.22 19.83 20.10 279393
2024-01-02 19.88 19.99 19.54 19.62 327662
2024-01-03 19.71 19.82 19.15 19.21 539922
2024-01-04 18.55 18.81 18.12 18.66 415254
2024-01-05 18.62 18.80 18.45 18.65 348475
2024-01-08 18.94 19.37 18.82 19.17 563546
2024-01-09 19.01 19.11 18.68 18.96 320570
2024-01-10 19.19 19.57 19.03 19.50 451803
2024-01-11 19.43 19.72 19.07 19.49 339450
2024-01-12 19.65 19.65 19.38 19.51 222462
2024-01-16 19.34 19.43 19.19 19.31 195999
2024-01-17 19.07 19.56 19.07 19.50 188073
2024-01-18 19.54 19.66 19.25 19.53 303117
2024-01-19 19.64 20.04 19.27 20.03 245649
2024-01-22 20.21 20.78 20.11 20.76 348489
2024-01-23 20.90 21.37 20.86 21.10 507337
2024-01-24 21.29 21.47 20.97 21.29 502989
2024-01-25 21.58 21.61 20.60 20.84 223327
2024-01-26 21.01 21.06 20.72 20.99 324574
2024-01-29 21.07 21.69 20.96 21.58 250710
2024-01-30 21.44 21.71 21.27 21.70 191454
2024-01-31 21.70 22.03 21.43 21.46 390851
2024-02-01 21.57 22.19 21.57 22.16 244752
2024-02-02 22.03 22.10 21.72 21.81 215876
2024-02-05 21.58 21.65 21.34 21.43 209857
2024-02-06 21.50 21.81 21.39 21.78 224837
2024-02-07 21.89 22.06 21.51 21.65 238203
2024-02-08 21.68 22.95 21.68 22.88 285622
2024-02-09 22.97 23.41 22.76 23.38 341158
2024-02-12 23.67 24.16 23.42 23.98 413662
2024-02-13 23.42 23.46 22.99 23.30 610841
2024-02-14 23.37 23.91 23.29 23.79 248981
2024-02-15 23.93 24.32 23.84 24.15 260600
2024-02-16 24.08 24.70 24.07 24.42 231557
2024-02-20 24.35 24.58 24.10 24.37 222985
2024-02-21 24.39 24.45 23.63 23.90 479311
2024-02-22 23.90 24.24 23.85 23.98 315050
2024-02-23 23.95 24.33 23.85 24.03 186749
2024-02-26 23.93 24.78 23.93 24.66 499974
2024-02-27 24.78 25.24 24.66 25.11 543645
2024-02-28 24.93 25.45 24.85 25.19 274999
2024-02-29 25.52 25.73 25.04 25.05 277865
2024-03-01 25.34 25.59 24.96 25.37 381369
2024-03-04 25.60 25.88 25.11 25.46 618171
2024-03-05 24.85 25.75 24.51 24.58 1527201
2024-03-06 24.17 25.67 24.09 24.49 730103
2024-03-07 24.68 25.32 24.25 24.79 828102
2024-03-08 24.19 25.79 24.15 25.00 1979034
2024-03-11 25.04 25.04 24.01 24.64 799146
2024-03-12 24.43 24.69 24.09 24.58 1138229
2024-03-13 24.58 24.72 24.12 24.22 374975
2024-03-14 24.09 24.56 23.91 24.21 758490
2024-03-15 24.12 24.56 23.94 24.54 749383
2024-03-18 24.54 24.54 23.61 23.63 587048
2024-03-19 23.66 24.00 23.49 23.90 429258
2024-03-20 23.95 24.51 23.81 24.33 466914
2024-03-21 24.30 24.71 23.90 24.47 414262
2024-03-22 24.57 24.60 24.09 24.24 383201
2024-03-25 24.19 24.40 24.00 24.09 424221
2024-03-26 24.28 24.39 24.09 24.13 267013
2024-03-27 24.27 24.66 24.04 24.35 893730
2024-03-28 24.35 24.95 24.28 24.62 540124
2024-04-01 24.87 25.53 24.56 25.40 842130
2024-04-02 25.33 25.37 23.26 23.43 1510138
2024-04-03 23.43 23.69 23.33 23.59 442570
2024-04-04 23.79 23.97 22.80 22.92 475600
2024-04-05 22.80 23.20 22.69 22.76 634437
2024-04-08 22.76 23.26 22.62 23.18 375316
2024-04-09 23.25 23.51 23.02 23.15 387779
2024-04-10 22.63 23.10 22.32 23.00 437001
2024-04-11 23.05 23.26 22.72 23.25 268605
2024-04-12 23.16 23.16 22.57 22.57 249269
2024-04-15 22.58 22.97 22.56 22.66 515136
2024-04-16 22.72 22.72 22.14 22.14 315835
2024-04-17 22.22 22.26 21.81 22.05 302471
2024-04-18 22.08 22.35 21.90 22.20 391422
2024-04-19 22.08 22.38 21.81 22.30 756373
2024-04-22 22.39 22.64 21.85 22.28 386507
2024-04-23 22.35 22.88 22.35 22.75 299360
2024-04-24 22.67 23.20 22.63 23.00 544064
2024-04-25 22.80 23.95 22.41 23.63 567012
2024-04-26 23.64 24.37 23.56 23.65 397424
2024-04-29 23.80 24.82 23.80 24.77 617455
2024-04-30 25.50 25.98 24.87 25.52 765704
2024-05-01 25.35 25.55 24.61 24.97 674230
2024-05-02 25.25 25.72 24.76 25.28 491513
2024-05-03 25.54 25.85 24.99 25.05 519573
2024-05-06 25.26 25.63 24.56 25.13 965890
2024-05-07 24.27 24.39 20.85 21.51 2702873
2024-05-08 21.19 21.93 20.87 21.85 1073991
2024-05-09 21.69 21.73 21.08 21.33 678655
2024-05-10 21.29 21.48 20.79 20.94 753908
2024-05-13 21.01 21.11 19.61 19.68 800724
2024-05-14 19.78 20.13 19.40 19.43 675923
2024-05-15 19.61 19.74 18.96 19.15 800123
2024-05-16 18.75 19.71 18.75 19.24 903017
2024-05-17 19.44 19.57 18.84 18.93 654905
2024-05-20 18.77 19.40 18.37 19.29 1025361
2024-05-21 19.32 19.53 19.03 19.17 664356
2024-05-22 19.19 19.45 18.99 19.27 601187
2024-05-23 19.27 19.28 18.78 19.25 463988
2024-05-24 19.39 19.82 19.05 19.80 520764
2024-05-28 19.94 20.33 19.62 19.74 756596
2024-05-29 19.41 19.44 19.01 19.20 345709
2024-05-30 19.29 19.54 18.94 19.45 369724
2024-05-31 19.60 19.70 19.18 19.68 391761
2024-06-03 19.70 19.98 19.03 19.09 504669
2024-06-04 19.04 19.21 18.19 18.99 504227
2024-06-05 18.80 19.38 18.71 19.27 383073
2024-06-06 19.31 19.31 18.82 18.88 421559
2024-06-07 18.76 18.91 18.18 18.18 417644
2024-06-10 17.89 18.27 17.75 18.09 516380
2024-06-11 17.60 18.33 17.60 18.30 390429
2024-06-12 18.52 18.85 18.05 18.08 557864
2024-06-13 17.91 18.15 17.63 18.05 489851
2024-06-14 17.58 18.05 17.31 17.82 506537
2024-06-17 17.82 18.41 17.77 18.26 283074
2024-06-18 18.43 18.86 18.32 18.76 490411
2024-06-20 18.84 19.17 18.29 18.32 1007078
2024-06-21 18.64 18.65 18.13 18.42 1361393
2024-06-24 18.48 18.56 18.09 18.36 713229
2024-06-25 18.37 18.46 18.02 18.05 769101
2024-06-26 18.00 18.45 17.89 18.22 689098
2024-06-27 18.34 18.37 17.60 17.60 632312
2024-06-28 17.78 18.04 17.28 17.56 3278498
2024-07-01 17.65 17.65 16.42 16.95 787474
2024-07-02 16.59 16.66 15.91 16.23 1417328
2024-07-03 16.38 16.45 15.96 16.07 489566
2024-07-05 16.00 16.02 15.54 15.81 676965
2024-07-08 15.89 16.71 15.89 16.69 1076547
2024-07-09 16.66 16.71 15.58 15.62 1021248
2024-07-10 15.64 15.67 15.11 15.27 729132
2024-07-11 15.58 15.97 15.43 15.87 509867
2024-07-12 16.08 16.25 15.78 15.97 507225
2024-07-15 15.90 16.26 15.77 15.94 823375
2024-07-16 16.10 16.38 15.94 16.30 458395
2024-07-17 16.17 16.46 15.65 15.71 629114
2024-07-18 15.60 16.07 15.52 15.73 520853
2024-07-19 15.71 15.94 15.39 15.60 318233
2024-07-22 15.49 15.55 15.13 15.41 446224
2024-07-23 15.38 15.38 15.01 15.18 502356
2024-07-24 15.20 15.20 14.56 14.59 408574
2024-07-25 14.77 15.12 14.57 15.03 665286
2024-07-26 15.21 15.30 14.98 15.23 924151
2024-07-29 15.33 15.76 15.21 15.57 597875
2024-07-30 15.55 16.03 15.51 15.99 557671
2024-07-31 16.12 16.58 15.72 16.27 728894
2024-08-01 16.33 16.50 15.63 15.67 925943
2024-08-02 15.34 15.34 14.78 15.03 635989
2024-08-05 14.35 14.63 14.05 14.28 1035161
2024-08-06 14.88 16.66 14.68 15.86 2540164
2024-08-07 16.03 16.27 15.56 15.82 1278933
2024-08-08 16.11 16.94 15.88 16.69 816569
2024-08-09 16.72 16.90 16.13 16.23 561476
2024-08-12 16.32 16.45 16.03 16.22 383121
2024-08-13 16.24 16.50 16.12 16.46 235453
2024-08-14 16.44 16.44 15.90 16.10 280148
2024-08-15 16.48 16.92 16.48 16.73 357614
2024-08-16 16.61 16.93 16.44 16.52 384000
2024-08-19 16.51 16.63 16.21 16.35 564534
2024-08-20 16.31 16.81 16.14 16.76 368226
2024-08-21 16.88 17.42 16.76 17.28 369487
2024-08-22 17.30 17.49 16.95 16.97 224262
2024-08-23 16.97 17.69 16.89 17.21 323326
2024-08-26 17.33 17.51 17.01 17.10 299702
2024-08-27 17.34 17.48 16.76 17.20 404202
2024-08-28 17.10 17.23 16.89 16.97 352470
2024-08-29 17.03 17.09 16.80 17.06 248759
2024-08-30 17.13 17.24 16.49 16.51 369593
2024-09-03 16.29 16.43 15.60 15.68 394070
2024-09-04 15.59 16.00 15.49 15.89 277359
2024-09-05 15.97 16.14 15.74 15.85 331480
2024-09-06 15.81 16.08 15.71 16.07 376401
2024-09-09 16.07 16.66 15.79 15.81 635112
2024-09-10 15.79 16.17 14.90 14.94 859718
2024-09-11 15.07 15.07 14.70 14.94 747645
2024-09-12 15.03 15.16 14.92 15.00 642859
2024-09-13 15.03 15.60 14.96 15.02 775972
2024-09-16 15.06 15.54 14.96 15.34 910406
2024-09-17 15.54 15.94 15.31 15.34 418208
2024-09-18 15.36 15.52 14.89 15.16 552437
2024-09-19 15.57 15.88 15.20 15.72 396223
2024-09-20 15.65 15.83 15.44 15.44 1133917
2024-09-23 15.56 15.70 15.33 15.42 455330
2024-09-24 15.49 15.60 15.41 15.55 262143
2024-09-25 15.56 15.82 15.49 15.58 380329
2024-09-26 15.84 16.11 15.54 15.69 406456
2024-09-27 15.85 15.92 15.61 15.74 394398
2024-09-30 15.73 15.93 15.55 15.60 767694
2024-10-01 15.69 15.71 14.97 15.02 335838
2024-10-02 14.94 15.04 13.99 14.60 619875
2024-10-03 14.49 14.53 14.09 14.40 332869
2024-10-04 14.50 14.64 14.18 14.51 1086351
2024-10-07 14.51 14.58 13.63 13.72 635388
2024-10-08 13.62 13.75 13.32 13.44 452954
2024-10-09 13.43 13.51 13.28 13.30 279772
2024-10-10 13.19 13.39 12.90 13.36 477814
2024-10-11 13.35 14.24 13.35 14.00 795989
2024-10-14 14.15 14.50 13.84 14.37 389391
2024-10-15 14.31 14.89 14.26 14.77 489343
2024-10-16 14.85 14.98 14.68 14.97 338494
2024-10-17 15.08 16.56 14.98 16.54 820118
2024-10-18 16.57 17.02 16.46 16.90 691315
2024-10-21 16.90 17.39 16.72 17.37 606040
2024-10-22 17.14 17.36 16.79 16.99 913129
2024-10-23 16.84 17.08 16.76 16.85 415747
2024-10-24 17.05 17.17 16.14 16.53 598997
2024-10-25 16.60 17.10 16.60 16.94 449834
2024-10-28 17.17 17.65 17.17 17.59 684627
2024-10-29 17.48 17.72 17.20 17.25 407521
2024-10-30 17.20 17.39 16.68 16.83 362316
2024-10-31 16.89 17.25 16.89 17.00 364433
2024-11-01 17.08 17.40 17.08 17.17 316816
2024-11-04 17.21 17.34 16.82 17.21 522199
2024-11-05 17.19 17.77 16.89 17.49 451644
2024-11-06 18.44 19.00 18.06 18.25 992638
2024-11-07 18.77 22.01 18.50 20.83 1670577
2024-11-08 20.84 21.09 19.87 21.07 927416
2024-11-11 21.22 21.50 20.71 21.42 612643
2024-11-12 19.75 20.10 19.20 19.55 5206973
2024-11-13 19.87 19.98 19.30 19.41 1732565
2024-11-14 19.21 19.54 18.89 18.93 779919
2024-11-15 19.05 19.05 18.13 18.22 1026931
2024-11-18 18.07 18.37 17.25 17.57 1069322
2024-11-19 17.33 17.58 17.14 17.17 1264824
2024-11-20 17.01 17.48 16.82 17.46 1277768
2024-11-21 17.40 17.92 17.23 17.75 687339
2024-11-22 17.73 18.28 17.71 18.24 938429
2024-11-25 18.55 18.94 18.47 18.66 793639
2024-11-26 18.56 18.57 18.20 18.48 675022
2024-11-27 18.75 18.93 18.53 18.89 539209
2024-11-29 19.00 19.21 18.78 19.09 296556
2024-12-02 19.10 19.21 18.77 18.86 866073
2024-12-03 18.81 18.86 18.18 18.64 441919
2024-12-04 18.53 19.11 18.46 19.01 1128467
2024-12-05 18.92 19.64 18.92 19.63 1790898
2024-12-06 19.86 20.24 19.26 19.33 1057084
2024-12-09 19.28 19.42 18.61 18.97 602985
2024-12-10 19.12 19.78 18.77 19.63 596561
2024-12-11 19.90 20.12 18.96 19.78 910728
2024-12-12 19.65 19.95 18.90 19.45 298837
2024-12-13 19.42 19.75 19.32 19.49 353265
2024-12-16 19.45 20.18 19.41 19.83 496206
2024-12-17 19.71 20.06 19.42 19.54 443985
2024-12-18 19.49 19.77 18.37 18.53 574856
2024-12-19 18.77 19.42 18.24 18.25 487671
2024-12-20 17.99 18.82 17.99 18.61 736095
2024-12-23 18.66 18.95 18.03 18.88 731861
2024-12-24 18.91 19.29 18.64 19.28 241213
2024-12-26 19.13 19.41 18.80 19.03 421701
2024-12-27 18.90 19.08 18.57 18.70 364434
2024-12-30 18.50 18.65 18.17 18.53 361157
2024-12-31 18.65 19.12 18.57 18.61 458998
2025-01-02 18.93 19.31 18.64 18.79 523386
2025-01-03 18.82 19.82 18.47 19.82 393762
2025-01-06 19.93 20.22 19.45 19.47 442993
2025-01-07 19.59 20.06 19.49 19.71 466549
2025-01-08 19.55 19.55 18.88 19.38 331058
2025-01-10 19.03 19.28 18.81 19.12 604847
2025-01-13 18.99 18.99 18.26 18.74 376699
2025-01-14 19.07 19.44 19.00 19.29 461636
2025-01-15 19.76 20.06 18.55 18.57 621301
2025-01-16 18.52 18.75 17.91 18.34 513790
2025-01-17 18.57 18.59 17.53 17.78 563908
2025-01-21 17.97 19.13 17.97 18.92 424284
2025-01-22 18.89 19.39 18.84 18.95 482105
2025-01-23 18.84 19.45 18.71 19.32 414592
2025-01-24 19.34 19.52 18.96 19.15 646914
2025-01-27 18.98 20.84 18.78 20.63 636219
2025-01-28 20.69 21.55 20.50 21.23 520805
2025-01-29 21.33 21.90 21.24 21.34 585000
2025-01-30 21.61 21.80 21.10 21.21 448172
2025-01-31 21.16 21.60 20.94 20.98 402605
2025-02-03 20.26 21.20 19.88 20.95 361121
2025-02-04 20.67 21.38 20.67 21.31 385019
2025-02-05 21.35 21.64 20.83 21.41 344626
2025-02-06 21.48 21.48 21.12 21.39 458959
2025-02-07 21.36 21.81 20.71 21.00 483719
2025-02-10 21.11 21.31 20.73 20.95 235630
2025-02-11 20.72 21.31 20.41 20.48 488010
2025-02-12 20.08 20.33 19.46 19.50 383378
2025-02-13 19.82 20.76 19.64 20.50 447204
2025-02-14 20.73 21.08 20.04 20.61 390975
2025-02-18 20.80 22.71 20.74 22.23 836585
2025-02-19 21.83 21.88 21.22 21.44 427221
2025-02-20 21.19 21.31 20.46 20.68 856758
2025-02-21 20.88 20.97 19.79 20.27 940920
2025-02-24 20.51 21.05 20.25 20.67 551006
2025-02-25 20.58 20.76 20.11 20.64 493852
2025-02-26 20.68 21.24 20.56 21.18 516453
2025-02-27 21.27 21.90 20.60 21.02 700151
2025-02-28 20.85 21.67 20.73 21.32 983987
2025-03-03 21.63 21.99 19.69 19.85 860835
2025-03-04 19.41 19.89 18.81 19.54 746577
2025-03-05 19.75 19.80 18.99 19.21 538666
2025-03-06 18.77 19.04 18.34 18.71 538347
2025-03-07 18.67 19.01 17.84 19.00 769983
2025-03-10 18.50 19.08 18.09 18.10 1028811
2025-03-11 17.96 18.40 16.33 16.83 1027478
2025-03-12 16.81 18.10 16.81 17.04 1026555
2025-03-13 17.11 17.11 15.45 16.42 1053742
2025-03-14 16.58 16.85 16.01 16.49 789703
2025-03-17 16.48 17.20 16.20 16.23 734914
2025-03-18 16.14 16.67 15.94 16.66 775037
2025-03-19 16.56 16.73 16.35 16.45 960587
2025-03-20 16.26 16.87 16.17 16.85 720567
2025-03-21 16.58 16.72 16.32 16.34 1850940
2025-03-24 16.69 17.50 16.67 17.46 754667
2025-03-25 17.50 17.67 17.09 17.29 592974
2025-03-26 17.30 17.61 17.15 17.57 476028
2025-03-27 17.52 17.97 17.35 17.37 454064
2025-03-28 17.34 17.34 16.49 16.86 459390
2025-03-31 16.62 17.20 16.50 16.65 621527
2025-04-01 17.50 18.22 17.43 17.91 592634
2025-04-02 17.53 18.49 17.53 18.42 591361
2025-04-03 17.34 17.91 16.97 17.18 618292
2025-04-04 16.36 16.78 15.69 16.33 843419
2025-04-07 15.93 17.31 15.50 16.14 901586
2025-04-08 17.10 17.10 15.03 15.26 542644
2025-04-09 15.29 17.62 15.04 17.56 875850
2025-04-10 16.98 17.67 16.69 17.45 614531
2025-04-11 17.43 18.03 16.70 17.54 558258
2025-04-14 17.93 18.10 17.35 17.74 611006
2025-04-15 17.59 18.57 17.45 18.47 745810
2025-04-16 18.43 18.94 18.25 18.73 1010918
2025-04-17 18.75 19.84 18.47 19.59 912917
2025-04-21 19.40 20.12 19.27 20.09 912978
2025-04-22 19.80 20.43 19.62 19.88 1226921
2025-04-23 20.41 20.55 19.76 20.00 971328
2025-04-24 19.90 19.96 18.88 19.37 1205157
2025-04-25 19.32 19.82 19.01 19.40 927345
2025-04-28 19.45 19.69 18.07 18.93 1328215
2025-04-29 18.99 19.03 17.98 18.35 1215855
2025-04-30 18.01 18.25 17.60 17.66 1668089
2025-05-01 17.89 18.33 17.58 18.29 1000615
2025-05-02 18.63 18.96 18.35 18.59 1060251
2025-05-05 18.59 18.93 18.25 18.61 690931
2025-05-06 15.10 15.95 12.90 15.33 5589282
2025-05-07 15.16 16.05 14.85 15.99 2381081
2025-05-08 16.12 16.47 15.70 15.99 1090741
2025-05-09 16.00 16.06 15.51 15.77 1021409
2025-05-12 16.55 16.77 15.85 16.75 926314
2025-05-13 16.91 17.10 16.29 16.98 702835
2025-05-14 16.86 17.44 16.57 17.36 669724
2025-05-15 17.50 17.67 16.60 17.05 755545
2025-05-16 17.06 17.50 16.81 17.25 529095
2025-05-19 17.22 17.31 16.57 16.71 593361
2025-05-20 16.62 16.66 16.27 16.38 515077
2025-05-21 16.18 16.32 15.42 15.55 771685
2025-05-22 15.88 15.93 15.31 15.91 572114
2025-05-23 15.53 15.92 15.45 15.77 431230
2025-05-27 15.93 16.56 15.93 16.25 563961
2025-05-28 16.31 16.42 15.73 15.81 464521
2025-05-29 16.03 16.30 15.44 15.60 445228
2025-05-30 15.53 15.88 15.41 15.44 584855
2025-06-02 15.34 15.40 14.78 15.33 560688
2025-06-03 15.31 15.89 15.18 15.35 640201
2025-06-04 15.00 15.63 14.65 15.56 5540635
2025-06-05 15.53 15.61 14.91 14.92 1272820
2025-06-06 15.07 15.17 14.45 14.93 839000
2025-06-09 15.11 16.12 15.11 15.97 760405
2025-06-10 15.90 16.12 15.70 15.91 539523
2025-06-11 16.12 16.25 15.75 15.89 566793
2025-06-12 15.72 16.04 15.62 15.83 362368
2025-06-13 15.48 15.76 14.97 15.02 586201
2025-06-16 15.23 15.96 15.23 15.55 866479
2025-06-17 15.40 15.55 15.14 15.16 423240

Explore More About FWRG

Coins representing dividend payouts and trends

FWRG Dividend History

Discover First Watch Restaurant'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

FWRG Stock Split History

Discover First Watch Restaurant'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

FWRG Historical Prices

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