OWL Historical Prices

Summary

Key Stock Metrics

14.55

(April 7, 2025)

52-Week Low

26.73

(January 24, 2025)

52-Week High

26.73

(January 24, 2025)

All-Time High

18.70

(June 13, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2017-09-07 9.75 9.79 9.75 9.78 530700
2017-09-08 9.80 9.80 9.80 9.80 100
2017-09-11 9.80 9.80 9.78 9.78 5300
2017-09-12 9.78 10.11 9.77 9.82 119390
2017-09-13 9.82 9.95 9.82 9.90 21100
2017-09-14 9.89 9.95 9.78 9.78 3515
2017-09-18 9.78 9.79 9.78 9.78 3625
2017-09-19 9.78 9.83 9.78 9.78 1200
2017-09-20 9.81 9.81 9.81 9.81 15015
2017-09-21 9.81 9.81 9.80 9.81 5700
2017-09-22 9.78 9.80 9.78 9.80 8835
2017-09-25 9.80 9.84 9.79 9.80 59800
2017-09-26 9.79 9.79 9.79 9.79 500
2017-09-27 9.79 9.81 9.78 9.81 36300
2017-09-28 9.83 10.02 9.82 9.82 61600
2017-10-02 9.81 9.85 9.81 9.83 9300
2017-10-03 9.83 9.84 9.81 9.81 3100
2017-10-04 9.81 9.84 9.81 9.81 17385
2017-10-05 9.80 9.80 9.80 9.80 50000
2017-10-06 9.80 9.82 9.80 9.82 600
2017-10-09 9.82 9.82 9.81 9.81 800
2017-10-10 9.83 9.84 9.81 9.81 6425
2017-10-12 9.82 9.82 9.76 9.79 400
2017-10-16 9.80 9.80 9.80 9.80 1000
2017-10-17 9.80 9.80 9.80 9.80 21500
2017-10-18 9.80 9.83 9.80 9.82 35700
2017-10-19 9.82 9.82 9.82 9.82 39600
2017-10-20 9.83 9.83 9.83 9.83 100
2017-10-24 9.80 9.80 9.80 9.80 1900
2017-10-25 9.75 9.81 9.75 9.81 19705
2017-10-26 9.82 9.96 9.82 9.95 9400
2017-10-27 9.82 9.82 9.81 9.81 4051
2017-10-30 9.80 9.82 9.78 9.81 351000
2017-11-06 9.83 9.83 9.80 9.80 4700
2017-11-07 9.80 9.81 9.80 9.80 26750
2017-11-08 9.81 9.81 9.81 9.81 225
2017-11-09 9.80 9.80 9.80 9.80 8950
2017-11-10 9.80 9.80 9.79 9.80 9100
2017-11-13 9.81 9.81 9.81 9.81 1500
2017-11-14 9.81 9.81 9.79 9.81 1125
2017-11-15 9.81 10.00 9.81 10.00 10104
2017-11-16 9.95 9.95 9.90 9.90 1018
2017-11-21 15.00 15.00 15.00 15.00 100
2017-11-22 12.00 12.00 9.80 9.89 92121
2017-11-24 0.00 0.00 0.00 9.89 49
2017-11-27 9.80 9.82 9.80 9.80 3217
2017-11-28 9.80 9.80 9.80 9.80 1020
2017-11-29 0.00 0.00 0.00 9.80 33
2017-11-30 9.81 9.81 9.80 9.80 2600
2017-12-01 9.78 9.78 9.78 9.78 759
2017-12-04 9.83 9.85 9.75 9.76 10391
2017-12-05 9.78 9.81 9.75 9.77 19436
2017-12-06 9.76 9.76 9.75 9.75 200
2017-12-07 9.78 9.82 9.75 9.80 19821
2017-12-08 9.81 9.81 9.80 9.80 414
2017-12-11 9.81 9.81 9.81 9.81 1066
2017-12-12 9.83 9.83 9.82 9.82 2198
2017-12-13 9.85 9.91 9.85 9.90 2698
2017-12-14 0.00 0.00 0.00 9.90 10
2017-12-15 9.85 9.88 9.81 9.81 27015
2017-12-18 0.00 0.00 0.00 9.81 4
2017-12-20 9.81 9.81 9.81 9.81 500
2017-12-21 9.99 10.00 9.99 10.00 3304
2017-12-28 9.90 9.90 9.87 9.87 2624
2017-12-29 9.86 9.86 9.86 9.86 145
2018-01-02 0.00 0.00 0.00 9.86 4
2018-01-03 0.00 0.00 0.00 9.86 1
2018-01-04 0.00 0.00 0.00 9.86 5
2018-01-08 0.00 0.00 0.00 9.86 5
2018-01-09 9.86 9.86 9.82 9.82 216100
2018-01-10 0.00 0.00 0.00 9.82 10
2018-01-12 0.00 0.00 0.00 9.82 19
2018-01-16 9.81 9.81 9.81 9.81 683
2018-01-22 9.86 9.86 9.86 9.86 111
2018-01-23 0.00 0.00 0.00 9.86 10
2018-01-24 0.00 0.00 0.00 9.86 61
2018-01-25 9.86 9.86 9.86 9.86 100
2018-01-30 9.84 9.85 9.84 9.84 500
2018-01-31 0.00 0.00 0.00 9.84 100
2018-02-01 9.98 9.98 9.82 9.82 5829
2018-02-02 9.84 10.00 9.84 9.98 210437
2018-02-05 0.00 0.00 0.00 9.98 186
2018-02-06 9.99 9.99 9.98 9.98 554
2018-02-07 0.00 0.00 0.00 9.98 70
2018-02-08 9.89 9.89 9.89 9.89 561
2018-02-09 9.84 9.90 9.82 9.82 180035
2018-02-12 9.88 9.88 9.88 9.88 500
2018-02-13 9.91 9.91 9.91 9.91 1528
2018-02-14 9.94 9.94 9.94 9.94 100
2018-02-15 9.93 10.00 9.93 9.97 16318
2018-02-16 9.92 9.92 9.91 9.92 569
2018-02-21 0.00 0.00 0.00 9.92 54
2018-02-22 9.92 9.92 9.91 9.91 638
2018-02-26 0.00 0.00 0.00 9.91 28
2018-03-01 9.94 9.94 9.94 9.94 3992
2018-03-02 9.82 9.96 9.80 9.95 7845
2018-03-06 9.95 9.95 9.95 9.95 100
2018-03-07 9.96 9.96 9.96 9.96 305
2018-03-09 0.00 0.00 0.00 9.96 92
2018-03-12 0.00 0.00 0.00 9.96 2
2018-03-13 0.00 0.00 0.00 9.96 10
2018-03-14 9.94 9.95 9.94 9.95 4224
2018-03-15 9.96 10.00 9.95 9.95 4300
2018-03-16 9.96 9.96 9.96 9.96 100
2018-03-19 9.98 9.98 9.98 9.98 4081
2018-03-20 0.00 0.00 0.00 9.98 2
2018-03-21 0.00 0.00 0.00 9.98 30
2018-03-22 0.00 0.00 0.00 9.98 10
2018-03-26 0.00 0.00 0.00 9.98 10
2018-03-27 0.00 0.00 0.00 9.98 36
2018-03-28 9.97 9.98 9.97 9.98 4576
2018-03-29 9.97 9.97 9.92 9.92 2028
2018-04-02 10.01 10.01 9.99 10.01 17436
2018-04-03 10.06 10.06 10.03 10.03 2510
2018-04-05 10.03 10.03 10.02 10.02 1200
2018-04-09 10.01 10.01 10.01 10.01 400
2018-04-10 10.01 10.05 10.01 10.05 24433
2018-04-11 10.08 10.08 10.04 10.05 402
2018-04-13 10.05 10.05 10.05 10.05 2276
2018-04-16 0.00 0.00 0.00 10.05 101
2018-04-17 0.00 0.00 0.00 10.05 1
2018-04-20 10.05 10.05 10.05 10.05 6100
2018-04-24 0.00 0.00 0.00 10.05 10
2018-04-25 10.05 10.05 10.05 10.05 1000
2018-04-26 10.06 10.08 10.06 10.08 1373
2018-04-27 10.08 10.08 10.08 10.08 100
2018-05-03 10.09 10.09 10.09 10.09 100
2018-05-04 10.06 10.06 10.05 10.05 1600
2018-05-07 10.05 10.06 10.05 10.06 1900
2018-05-08 0.00 0.00 0.00 10.06 19
2018-05-09 10.07 10.07 10.06 10.07 600
2018-05-14 10.05 10.05 10.05 10.05 1000
2018-05-15 10.05 10.05 10.05 10.05 24100
2018-05-16 10.07 10.10 10.01 10.02 8000
2018-05-21 0.00 0.00 0.00 10.02 50
2018-05-22 10.07 10.07 10.07 10.07 291
2018-05-29 10.08 10.10 10.08 10.10 1200
2018-06-01 10.10 10.10 10.10 10.10 1060
2018-06-04 10.00 10.13 10.00 10.04 43358
2018-06-05 10.02 10.05 10.02 10.04 15783
2018-06-07 10.05 10.05 10.05 10.05 100
2018-06-11 10.13 10.15 10.12 10.12 12050
2018-06-15 10.13 10.13 10.13 10.13 1758
2018-06-18 10.13 10.13 10.12 10.12 5100
2018-06-19 10.13 10.13 10.13 10.13 8433
2018-06-21 10.64 10.64 10.64 10.64 100
2018-06-22 10.15 10.15 10.15 10.15 200
2018-06-26 10.18 10.18 10.18 10.15 200
2018-06-28 0.00 0.00 0.00 10.15 1
2018-07-02 0.00 0.00 0.00 10.15 49
2018-07-03 10.18 10.18 10.18 10.18 150
2018-07-05 10.18 10.18 10.18 10.18 100
2018-07-06 10.05 10.05 10.05 10.05 291
2018-07-09 10.05 10.05 10.05 10.05 425
2018-07-10 10.05 10.06 10.05 10.05 300
2018-07-11 10.18 10.18 10.18 10.18 529
2018-07-12 10.18 10.18 10.15 10.17 28100
2018-07-16 10.00 10.00 10.00 10.00 500
2018-07-17 10.30 10.38 10.09 10.27 50718
2018-07-18 10.29 10.30 10.11 10.24 34338
2018-07-19 10.29 10.29 10.20 10.20 11840
2018-07-20 10.30 10.30 10.21 10.26 56240
2018-07-23 10.25 10.28 10.20 10.27 15160
2018-07-24 10.24 10.29 10.24 10.26 18962
2018-07-25 10.23 10.29 10.20 10.28 14928
2018-07-26 10.29 10.29 10.21 10.25 14948
2018-07-27 10.26 10.38 10.25 10.28 14903
2018-07-30 10.31 10.31 10.27 10.27 23809
2018-07-31 10.30 10.30 10.26 10.27 6992
2018-08-01 10.30 10.35 10.28 10.30 31354
2018-08-02 10.30 10.35 10.25 10.25 20317
2018-08-03 10.30 10.30 10.24 10.25 7007
2018-08-06 10.32 10.32 10.27 10.30 10441
2018-08-07 10.27 10.32 10.20 10.30 15520
2018-08-08 10.56 10.56 10.20 10.25 34300
2018-08-09 10.51 10.53 10.36 10.36 10934
2018-08-10 10.60 10.63 10.37 10.44 12182
2018-08-13 10.59 12.04 10.48 11.96 44557
2018-08-14 12.14 14.24 12.01 13.50 169035
2018-08-15 13.28 14.30 12.11 13.50 111426
2018-08-16 13.49 13.59 13.00 13.01 16702
2018-08-17 12.67 12.82 11.00 11.98 130199
2018-08-20 12.00 12.89 11.30 11.70 51664
2018-08-21 11.70 12.68 11.70 12.44 18926
2018-08-22 12.50 13.20 12.45 13.15 29676
2020-12-14 10.75 10.75 10.02 10.20 140012
2020-12-15 10.50 10.50 10.00 10.22 424126
2020-12-16 10.25 10.29 10.10 10.22 48761
2020-12-17 10.18 10.24 10.18 10.22 28549
2020-12-18 10.22 10.81 10.19 10.81 87182
2020-12-21 10.61 10.61 10.17 10.23 26292
2020-12-22 10.50 10.50 10.12 10.20 47718
2020-12-23 11.15 11.27 10.51 11.00 4821099
2020-12-24 11.89 11.95 11.25 11.59 2836411
2020-12-28 11.95 12.07 11.55 11.79 2664898
2020-12-29 11.57 11.64 11.10 11.43 873446
2020-12-30 11.28 11.55 11.14 11.31 656142
2020-12-31 11.50 11.55 11.26 11.38 486177
2021-01-04 11.23 11.40 10.85 10.90 556331
2021-01-05 10.99 11.06 10.60 10.96 689047
2021-01-06 10.90 10.93 10.65 10.70 537701
2021-01-07 10.70 10.75 10.63 10.69 823243
2021-01-08 10.75 10.77 10.65 10.73 324171
2021-01-11 10.72 10.81 10.60 10.81 1254827
2021-01-12 10.74 11.06 10.74 10.93 1355557
2021-01-13 11.01 11.13 10.90 11.07 1172485
2021-01-14 11.00 11.12 10.91 11.06 824862
2021-01-15 10.97 11.03 10.80 10.90 575873
2021-01-19 10.90 10.96 10.84 10.92 530699
2021-01-20 10.92 11.01 10.82 11.00 550636
2021-01-21 11.02 11.06 10.80 10.86 1223464
2021-01-22 10.86 10.98 10.80 10.98 581044
2021-01-25 10.94 10.96 10.57 10.68 1078712
2021-01-26 10.65 10.65 10.29 10.37 1046227
2021-01-27 10.20 10.34 10.11 10.27 791288
2021-01-28 10.31 11.24 10.23 10.60 4443586
2021-01-29 10.48 10.50 10.30 10.45 730840
2021-02-01 10.43 10.81 10.40 10.45 751112
2021-02-02 10.40 10.64 10.40 10.57 805577
2021-02-03 10.66 10.80 10.48 10.74 573846
2021-02-04 10.73 10.80 10.43 10.44 999473
2021-02-05 10.51 10.60 10.37 10.42 676143
2021-02-08 10.46 10.65 10.41 10.51 371128
2021-02-09 10.50 10.58 10.37 10.47 485661
2021-02-10 10.44 10.47 10.38 10.42 626936
2021-02-11 10.35 10.55 10.32 10.39 759118
2021-02-12 10.35 10.49 10.22 10.49 544049
2021-02-16 10.42 10.66 10.35 10.64 894939
2021-02-17 10.54 10.55 10.35 10.45 362944
2021-02-18 10.35 10.36 10.20 10.31 815357
2021-02-19 10.29 10.50 10.20 10.30 615172
2021-02-22 10.27 10.36 10.14 10.33 551718
2021-02-23 10.25 10.34 10.10 10.27 779462
2021-02-24 10.29 10.35 10.20 10.35 331075
2021-02-25 10.30 10.30 10.15 10.25 224067
2021-02-26 10.20 10.22 10.03 10.20 427656
2021-03-01 10.15 10.18 10.06 10.09 276065
2021-03-02 10.06 10.14 10.01 10.08 295249
2021-03-03 10.05 10.09 10.00 10.09 268185
2021-03-04 10.02 10.08 9.95 9.99 719121
2021-03-05 9.98 10.16 9.96 10.06 819224
2021-03-08 10.06 10.10 9.95 9.95 240681
2021-03-09 9.98 10.05 9.95 9.97 247636
2021-03-10 9.97 10.00 9.92 9.93 383024
2021-03-11 9.95 10.00 9.90 9.98 770652
2021-03-12 9.95 9.97 9.90 9.94 243106
2021-03-15 9.97 10.00 9.94 9.96 302079
2021-03-16 9.92 9.98 9.92 9.94 142095
2021-03-17 9.97 9.97 9.92 9.95 94449
2021-03-18 9.93 9.97 9.90 9.92 231300
2021-03-19 9.93 10.01 9.90 9.97 193177
2021-03-22 10.00 10.00 9.91 9.93 81444
2021-03-23 9.94 9.94 9.82 9.90 176111
2021-03-24 9.90 9.91 9.70 9.74 655503
2021-03-25 9.68 9.98 9.64 9.98 574168
2021-03-26 10.00 10.00 9.83 9.99 798181
2021-03-29 9.96 9.99 9.86 9.91 1087309
2021-03-30 9.90 9.94 9.86 9.86 1065215
2021-03-31 9.86 9.88 9.85 9.88 290257
2021-04-01 9.90 9.97 9.87 9.90 138673
2021-04-05 9.96 10.00 9.90 9.96 979453
2021-04-06 9.98 10.05 9.95 9.98 442805
2021-04-07 10.00 10.02 9.95 9.99 615901
2021-04-08 10.00 10.00 9.95 9.99 157367
2021-04-09 9.99 10.02 9.85 9.99 584416
2021-04-12 9.93 9.99 9.91 9.94 158312
2021-04-13 9.95 9.99 9.93 9.96 168921
2021-04-14 9.95 9.99 9.92 9.99 261656
2021-04-15 9.97 9.98 9.92 9.92 105342
2021-04-16 9.92 10.09 9.90 9.93 359737
2021-04-19 9.92 9.98 9.85 9.89 260454
2021-04-20 9.88 9.98 9.87 9.95 217855
2021-04-21 9.92 9.96 9.87 9.87 385855
2021-04-22 9.91 9.99 9.90 9.96 405701
2021-04-23 9.92 9.99 9.89 9.90 331193
2021-04-26 9.91 9.97 9.90 9.92 163272
2021-04-27 9.92 9.98 9.87 9.89 235783
2021-04-28 9.90 9.92 9.90 9.92 26880
2021-04-29 9.93 9.97 9.87 9.96 164618
2021-04-30 9.96 9.99 9.91 9.99 251042
2021-05-03 9.98 10.01 9.95 10.01 498233
2021-05-04 10.03 10.03 9.96 10.00 313538
2021-05-05 9.97 10.00 9.96 9.98 412863
2021-05-06 9.98 10.00 9.97 9.98 317265
2021-05-07 9.97 9.99 9.97 9.98 227472
2021-05-10 10.00 10.00 9.96 9.98 632269
2021-05-11 9.97 9.99 9.96 9.97 1582374
2021-05-12 9.97 9.98 9.96 9.97 1059935
2021-05-13 9.79 10.05 9.35 9.92 971725
2021-05-14 9.96 9.96 9.70 9.78 334493
2021-05-17 9.72 9.90 9.71 9.86 111282
2021-05-18 9.80 9.82 9.65 9.75 295981
2021-05-19 9.74 10.08 9.73 10.01 319263
2021-05-20 10.00 11.09 9.68 10.41 912853
2021-05-21 10.58 12.10 10.55 11.60 1066856
2021-05-24 11.80 12.44 11.71 12.10 787142
2021-05-25 12.10 12.58 11.91 12.49 569429
2021-05-26 12.57 12.64 12.25 12.30 313408
2021-05-27 12.31 12.43 11.68 11.75 953033
2021-05-28 12.04 12.04 11.58 11.75 367587
2021-06-01 11.84 12.02 11.65 11.94 589991
2021-06-02 11.95 12.05 11.51 11.76 569265
2021-06-03 11.75 13.11 11.59 12.66 684172
2021-06-04 12.66 13.98 12.57 13.87 1146003
2021-06-07 13.95 16.85 13.95 16.30 5523718
2021-06-08 16.39 16.47 15.37 16.06 2700814
2021-06-09 16.23 17.36 15.32 15.70 2125928
2021-06-10 15.64 16.34 15.61 16.25 1509886
2021-06-11 17.00 17.00 13.84 14.31 3219147
2021-06-14 14.38 14.49 13.00 13.17 1912619
2021-06-15 13.19 13.81 12.52 13.10 1263952
2021-06-16 12.73 13.47 12.49 12.49 1126423
2021-06-17 12.49 12.81 12.02 12.02 930209
2021-06-18 11.97 13.01 11.72 12.16 1519155
2021-06-21 12.20 12.27 11.63 12.05 508161
2021-06-22 11.95 12.49 11.78 12.34 373638
2021-06-23 12.76 12.88 12.40 12.46 650305
2021-06-24 12.64 12.98 12.40 12.77 709230
2021-06-25 12.80 13.17 12.56 13.02 543576
2021-06-28 13.23 13.25 12.66 12.75 345936
2021-06-29 13.30 13.62 12.67 13.40 821736
2021-06-30 13.21 13.54 12.70 12.88 361311
2021-07-01 12.97 13.24 12.63 12.74 286197
2021-07-02 12.80 12.97 12.50 12.66 268176
2021-07-06 12.89 13.09 12.55 13.04 416022
2021-07-07 13.00 13.36 12.62 13.35 442746
2021-07-08 12.94 13.12 12.72 12.78 381481
2021-07-09 12.91 13.02 12.20 12.68 420868
2021-07-12 12.61 13.35 12.57 13.23 207555
2021-07-13 13.30 13.58 12.91 12.91 234839
2021-07-14 12.92 13.81 12.66 13.13 484814
2021-07-15 13.19 13.35 12.53 12.79 682989
2021-07-16 13.07 13.45 12.76 12.80 378654
2021-07-19 12.86 13.10 12.51 12.90 397769
2021-07-20 12.98 13.53 12.80 13.26 341565
2021-07-21 13.56 13.70 13.21 13.63 520831
2021-07-22 13.59 13.97 13.46 13.71 296067
2021-07-23 13.92 13.95 13.54 13.92 265963
2021-07-26 13.99 14.38 13.80 13.97 341249
2021-07-27 13.94 14.15 13.23 13.63 407426
2021-07-28 13.64 13.97 13.41 13.48 272086
2021-07-29 13.36 13.92 13.25 13.83 256577
2021-07-30 13.82 14.48 13.61 14.25 383157
2021-08-02 14.12 14.15 12.16 12.47 4177654
2021-08-03 12.98 13.85 12.36 13.00 8695411
2021-08-04 12.70 13.00 12.36 12.44 2867541
2021-08-05 12.28 12.57 12.26 12.40 1214360
2021-08-06 12.46 12.58 12.11 12.40 1791689
2021-08-09 12.42 12.66 12.26 12.43 1222993
2021-08-10 12.55 12.81 12.16 12.26 2044298
2021-08-11 12.30 12.65 12.16 12.37 1015964
2021-08-12 12.39 12.83 12.20 12.75 682886
2021-08-13 12.85 13.10 12.55 12.91 2863874
2021-08-16 12.77 13.20 12.50 13.00 1821935
2021-08-17 12.94 13.15 12.65 12.91 1987480
2021-08-18 12.85 13.05 12.68 12.79 917528
2021-08-19 12.71 13.02 12.63 12.80 1100921
2021-08-20 12.80 13.46 12.15 12.48 1786589
2021-08-23 12.51 12.95 12.51 12.71 1073463
2021-08-24 12.80 13.49 12.68 13.21 1850296
2021-08-25 13.21 13.38 12.97 13.19 991957
2021-08-26 13.11 13.76 13.08 13.72 2021924
2021-08-27 13.75 14.40 13.51 13.66 2758749
2021-08-30 13.73 14.28 13.73 14.00 1379278
2021-08-31 14.09 14.19 13.73 13.77 1222125
2021-09-01 13.77 14.25 13.64 14.05 835931
2021-09-02 14.16 14.23 13.91 14.06 738651
2021-09-03 13.97 14.94 13.93 14.45 4150704
2021-09-07 14.86 15.28 14.41 14.80 5336237
2021-09-08 14.69 15.12 14.41 14.80 2297461
2021-09-09 14.70 15.86 14.67 15.46 2639180
2021-09-10 15.56 15.95 15.43 15.75 2440816
2021-09-13 15.68 16.14 15.56 16.01 2292823
2021-09-14 16.18 16.67 15.85 16.05 2788025
2021-09-15 16.08 16.63 16.08 16.43 4333062
2021-09-16 16.35 16.90 16.23 16.34 4408794
2021-09-17 16.30 16.67 15.86 15.99 19676361
2021-09-20 15.62 15.78 14.97 15.32 4551964
2021-09-21 15.44 15.60 15.10 15.33 5204736
2021-09-22 15.38 15.71 15.20 15.60 976499
2021-09-23 15.64 15.82 15.54 15.65 1396148
2021-09-24 15.56 16.15 15.56 15.91 1445589
2021-09-27 15.90 16.28 15.79 16.14 1091718
2021-09-28 16.04 16.10 15.81 15.99 905773
2021-09-29 15.98 16.16 15.63 15.66 688254
2021-09-30 15.70 15.77 15.46 15.56 558500
2021-10-01 15.52 15.60 15.38 15.59 722212
2021-10-04 15.47 15.53 15.17 15.17 1044424
2021-10-05 15.16 15.35 15.13 15.31 790300
2021-10-06 15.13 15.23 14.67 14.95 1142093
2021-10-07 15.14 15.41 14.95 15.18 956604
2021-10-08 15.11 15.49 15.04 15.35 1526719
2021-10-11 15.35 15.64 15.22 15.24 660216
2021-10-12 15.26 15.50 15.16 15.41 755583
2021-10-13 15.35 15.91 15.34 15.88 838050
2021-10-14 16.01 16.01 15.68 15.75 603005
2021-10-15 15.82 16.05 15.71 15.89 907143
2021-10-18 15.99 16.06 15.75 15.99 903384
2021-10-19 16.17 16.77 16.00 16.74 1554595
2021-10-20 16.80 17.11 16.70 16.92 1181778
2021-10-21 16.95 17.40 16.88 17.25 1471316
2021-10-22 17.42 17.50 16.98 17.13 1147359
2021-10-25 17.18 17.29 16.92 17.20 1450743
2021-10-26 17.25 17.25 16.99 17.08 1292944
2021-10-27 16.96 17.15 16.87 17.02 959636
2021-10-28 17.03 17.67 16.95 17.64 1508646
2021-10-29 17.51 17.66 17.05 17.24 809737
2021-11-01 17.37 17.61 17.28 17.57 740432
2021-11-02 17.63 17.89 17.45 17.86 688815
2021-11-03 17.75 17.84 17.20 17.24 527269
2021-11-04 17.25 17.28 16.91 17.08 766802
2021-11-05 17.08 17.20 16.83 17.08 699244
2021-11-08 17.10 17.31 16.75 17.23 1166855
2021-11-09 17.17 17.34 16.05 16.20 1871869
2021-11-10 16.20 16.82 15.81 16.08 1627840
2021-11-11 16.15 16.80 16.15 16.59 1069266
2021-11-12 16.67 16.74 15.99 16.00 1657516
2021-11-15 16.03 16.11 15.85 16.02 1317823
2021-11-16 16.00 16.42 15.98 16.00 990657
2021-11-17 15.94 16.26 15.94 16.23 1519948
2021-11-18 16.23 16.40 16.04 16.10 1586121
2021-11-19 16.10 16.20 15.48 15.50 4378524
2021-11-22 15.76 15.76 15.47 15.53 2032637
2021-11-23 15.65 15.76 15.33 15.45 2100354
2021-11-24 15.47 15.65 15.42 15.59 1935906
2021-11-26 15.32 15.59 15.31 15.44 670154
2021-11-29 15.55 15.71 15.36 15.53 1029826
2021-11-30 15.37 15.52 15.04 15.14 4955090
2021-12-01 15.26 15.27 14.73 14.76 2597485
2021-12-02 14.76 14.90 14.31 14.90 3528998
2021-12-03 14.82 15.08 14.58 15.08 2242630
2021-12-06 15.42 15.63 15.06 15.42 9226819
2021-12-07 16.05 16.95 15.76 15.91 54675488
2021-12-08 16.05 16.05 15.32 15.57 7538738
2021-12-09 15.44 15.52 15.18 15.31 3246012
2021-12-10 15.34 15.45 15.06 15.15 3212220
2021-12-13 15.03 15.09 14.79 14.80 2348660
2021-12-14 14.77 14.83 14.31 14.51 3726580
2021-12-15 14.49 14.63 14.21 14.56 2336870
2021-12-16 14.74 14.90 14.23 14.47 2645982
2021-12-17 14.31 14.76 14.19 14.62 4779648
2021-12-20 14.45 14.45 14.02 14.20 2554049
2021-12-21 14.31 14.74 14.24 14.69 2682593
2021-12-22 14.63 15.02 14.60 15.00 2362887
2021-12-23 15.07 15.10 14.91 14.93 2620858
2021-12-27 15.12 15.18 14.95 15.04 4708200
2021-12-28 15.08 15.10 14.87 14.98 3374925
2021-12-29 15.02 15.09 14.83 14.95 4852629
2021-12-30 15.01 15.03 14.94 14.98 2007972
2021-12-31 15.00 15.02 14.90 14.91 1218634
2022-01-03 14.84 14.99 14.74 14.78 1436949
2022-01-04 14.95 15.05 14.52 14.53 2559866
2022-01-05 14.56 14.93 13.98 14.00 3180222
2022-01-06 14.14 14.40 14.03 14.30 2611278
2022-01-07 14.27 14.41 13.97 14.01 1430793
2022-01-10 13.86 13.94 13.33 13.71 2539476
2022-01-11 13.73 14.05 13.65 13.82 1473783
2022-01-12 13.81 13.94 13.72 13.80 1029841
2022-01-13 13.83 13.93 13.59 13.61 1279688
2022-01-14 13.42 13.66 13.26 13.42 2157923
2022-01-18 13.31 13.40 12.87 12.88 1754576
2022-01-19 12.99 13.14 12.68 12.86 2122339
2022-01-20 13.01 13.16 12.70 12.73 1821816
2022-01-21 12.56 12.74 12.13 12.20 2301645
2022-01-24 12.02 12.31 11.71 12.28 3048735
2022-01-25 11.99 12.15 11.77 11.94 1763333
2022-01-26 12.28 12.34 11.95 12.01 3730049
2022-01-27 12.15 12.26 11.70 11.73 2035852
2022-01-28 11.75 12.03 11.52 12.03 2163612
2022-01-31 12.02 12.45 11.96 12.43 1255348
2022-02-01 12.52 13.10 12.39 13.03 2235112
2022-02-02 13.06 13.13 12.82 12.88 1682126
2022-02-03 12.73 12.82 12.46 12.50 2838763
2022-02-04 12.55 12.89 12.39 12.81 2598150
2022-02-07 12.89 13.03 12.71 12.75 1383229
2022-02-08 12.68 12.77 12.47 12.49 1356565
2022-02-09 12.62 13.09 12.56 13.08 1672779
2022-02-10 12.93 13.26 12.78 12.84 1176774
2022-02-11 12.84 12.96 12.56 12.67 2131834
2022-02-14 12.67 12.80 12.39 12.47 1856716
2022-02-15 12.63 12.97 12.63 12.86 3687459
2022-02-16 12.82 13.40 12.80 13.26 3205658
2022-02-17 13.09 13.09 11.86 11.87 5542431
2022-02-18 11.93 12.46 11.86 12.30 2874568
2022-02-22 12.15 12.55 11.99 12.29 3069263
2022-02-23 12.45 12.65 11.87 11.92 1742210
2022-02-24 11.53 12.23 11.44 12.02 2312890
2022-02-25 12.14 12.55 12.10 12.43 1800030
2022-02-28 12.25 12.56 12.17 12.50 1845319
2022-03-01 12.53 12.58 12.04 12.09 1759298
2022-03-02 12.25 12.76 12.25 12.68 1675838
2022-03-03 12.81 12.81 12.05 12.18 2377999
2022-03-04 11.97 12.13 11.46 11.60 1894430
2022-03-07 11.52 11.81 11.18 11.20 2526058
2022-03-08 11.13 11.66 11.08 11.39 2465886
2022-03-09 11.70 12.39 11.70 12.24 1594401
2022-03-10 11.99 12.42 11.99 12.25 1889506
2022-03-11 12.57 12.75 12.26 12.39 2458528
2022-03-14 12.29 12.42 11.68 11.71 2706546
2022-03-15 11.76 12.08 11.66 11.87 2111798
2022-03-16 12.07 12.68 12.07 12.61 2551430
2022-03-17 12.64 12.89 12.60 12.85 1715104
2022-03-18 12.69 13.02 12.66 12.83 2098569
2022-03-21 12.75 12.81 12.41 12.57 1590284
2022-03-22 12.67 12.92 12.62 12.67 1928978
2022-03-23 12.58 12.72 12.12 12.56 1787575
2022-03-24 12.63 12.68 12.42 12.55 1074751
2022-03-25 12.54 12.57 12.24 12.39 972748
2022-03-28 12.33 12.49 12.05 12.45 1237236
2022-03-29 12.67 13.05 12.66 13.04 1325145
2022-03-30 12.87 12.92 12.40 12.58 1129459
2022-03-31 12.60 12.73 12.53 12.68 1042706
2022-04-01 12.74 13.04 12.53 12.79 2412855
2022-04-04 12.79 13.06 12.71 13.05 2636539
2022-04-05 12.97 13.16 12.80 12.90 2151654
2022-04-06 12.68 12.89 12.46 12.66 3850011
2022-04-07 12.56 12.63 12.31 12.52 3115772
2022-04-08 12.47 12.89 12.42 12.80 2118168
2022-04-11 12.71 13.53 12.71 13.34 4598228
2022-04-12 13.37 13.66 13.30 13.39 3164467
2022-04-13 13.39 14.17 13.36 14.06 2715578
2022-04-14 14.07 14.23 13.95 14.09 2570169
2022-04-18 14.08 14.19 13.91 13.97 1738992
2022-04-19 14.03 14.68 13.92 14.47 3652809
2022-04-20 14.47 14.70 14.12 14.33 2943367
2022-04-21 14.34 14.52 13.45 13.53 4062400
2022-04-22 13.53 13.72 13.11 13.21 2977344
2022-04-25 13.05 13.21 12.83 13.21 1646078
2022-04-26 13.07 13.15 12.53 12.54 2185607
2022-04-27 12.53 12.84 12.44 12.59 1707391
2022-04-28 12.76 12.82 12.11 12.49 2096655
2022-04-29 12.44 12.63 11.93 11.93 2129834
2022-05-02 12.05 12.42 11.89 12.40 2238911
2022-05-03 12.47 12.63 12.30 12.59 1494627
2022-05-04 12.64 12.69 12.06 12.53 3018653
2022-05-05 12.40 12.52 11.78 12.14 2812522
2022-05-06 12.14 12.42 11.88 12.26 2201080
2022-05-09 11.98 12.14 11.34 11.43 2919972
2022-05-10 11.64 11.92 10.86 10.99 3486742
2022-05-11 10.98 11.28 10.46 10.48 2358449
2022-05-12 10.40 10.62 9.94 10.56 4195191
2022-05-13 10.78 11.30 10.69 11.13 2576203
2022-05-16 11.13 11.28 10.84 11.12 2274086
2022-05-17 11.44 11.64 11.01 11.60 2005969
2022-05-18 11.43 11.62 11.24 11.16 2075127
2022-05-19 11.02 11.34 11.02 11.24 2558367
2022-05-20 11.47 11.88 10.95 11.68 6829252
2022-05-23 12.09 12.28 11.66 11.77 3999229
2022-05-24 11.81 12.01 11.63 11.89 2631377
2022-05-25 11.76 12.00 11.67 11.87 1697548
2022-05-26 11.94 12.15 11.92 12.00 2180052
2022-05-27 12.18 12.72 12.18 12.39 3019807
2022-05-31 12.41 12.65 12.29 12.54 3813313
2022-06-01 12.54 12.75 12.06 12.08 2588668
2022-06-02 11.95 12.57 11.81 12.54 10733240
2022-06-03 12.31 12.62 12.31 12.43 3382433
2022-06-06 12.76 13.06 12.64 12.82 4117979
2022-06-07 12.74 12.75 12.29 12.52 4275498
2022-06-08 12.54 12.87 12.51 12.67 2680284
2022-06-09 12.52 12.65 12.29 12.37 2527355
2022-06-10 12.09 12.17 11.39 11.46 2999041
2022-06-13 11.10 11.14 10.16 10.30 4811762
2022-06-14 10.41 10.53 9.92 10.04 3405089
2022-06-15 10.11 10.83 10.04 10.59 4846788
2022-06-16 10.23 10.35 9.79 9.93 5517276
2022-06-17 9.89 10.11 9.75 10.02 4496887
2022-06-21 10.37 10.46 10.15 10.16 3497121
2022-06-22 10.02 10.26 9.94 10.15 3718865
2022-06-23 10.17 10.42 10.06 10.36 3074388
2022-06-24 10.50 10.99 10.50 10.85 27447714
2022-06-27 10.84 11.20 10.64 11.16 5301615
2022-06-28 11.26 11.50 10.80 10.89 4458816
2022-06-29 10.82 10.86 10.15 10.20 4069850
2022-06-30 10.00 10.17 9.81 10.03 3601904
2022-07-01 10.00 10.22 9.82 10.05 2255909
2022-07-05 9.86 10.38 9.75 10.35 2254941
2022-07-06 10.35 10.70 10.20 10.23 2071670
2022-07-07 10.26 10.55 10.23 10.54 1832159
2022-07-08 10.46 10.79 10.31 10.51 1920170
2022-07-11 10.37 10.43 10.06 10.31 2465307
2022-07-12 10.25 10.45 10.15 10.25 2486833
2022-07-13 10.00 10.14 9.73 9.89 3428308
2022-07-14 9.70 9.82 9.52 9.69 2788140
2022-07-15 9.81 10.17 9.72 10.10 1739018
2022-07-18 10.34 10.55 10.23 10.29 2688143
2022-07-19 10.47 10.91 10.38 10.84 2123827
2022-07-20 10.81 11.30 10.70 11.24 2067954
2022-07-21 11.23 11.26 10.84 11.13 2695511
2022-07-22 11.13 11.25 10.73 10.86 1181325
2022-07-25 10.88 10.97 10.66 10.92 1005464
2022-07-26 10.84 10.87 10.58 10.59 1519809
2022-07-27 10.75 10.96 10.62 10.91 1776118
2022-07-28 10.98 11.35 10.83 11.35 2519749
2022-07-29 11.23 11.53 11.21 11.41 2978287
2022-08-01 11.19 11.48 11.02 11.37 2184822
2022-08-02 11.22 11.44 11.08 11.31 3243825
2022-08-03 11.35 11.60 11.30 11.47 3014597
2022-08-04 11.50 12.06 11.48 11.93 3995763
2022-08-05 11.77 12.52 11.73 12.31 3320893
2022-08-08 12.40 12.79 12.35 12.49 2973747
2022-08-09 12.46 13.01 12.28 12.43 3776517
2022-08-10 12.75 12.82 12.52 12.81 7571311
2022-08-11 12.98 13.10 12.76 12.87 4944838
2022-08-12 12.88 13.03 12.73 13.03 3234384
2022-08-15 12.89 13.04 12.85 12.97 2694647
2022-08-16 12.80 12.86 12.58 12.76 4076758
2022-08-17 12.55 12.77 12.31 12.52 3182679
2022-08-18 12.46 12.69 12.45 12.43 2043583
2022-08-19 12.25 12.25 11.64 11.88 3884341
2022-08-22 11.59 11.90 11.54 11.87 2633200
2022-08-23 11.85 12.17 11.84 11.95 1634889
2022-08-24 11.94 12.28 11.94 12.12 1372985
2022-08-25 12.20 12.37 12.15 12.23 2264537
2022-08-26 12.20 12.20 11.45 11.47 3019619
2022-08-29 11.31 11.52 11.22 11.22 2335049
2022-08-30 11.31 11.38 11.01 11.09 2318936
2022-08-31 11.15 11.23 11.01 11.10 2747980
2022-09-01 11.01 11.04 10.61 11.00 3429474
2022-09-02 11.17 11.28 10.79 10.81 2134241
2022-09-06 10.84 10.96 10.66 10.95 3105429
2022-09-07 10.96 11.29 10.84 11.26 2208503
2022-09-08 11.07 11.32 10.98 11.31 1541887
2022-09-09 11.44 11.69 11.40 11.56 1342076
2022-09-12 11.76 11.83 11.58 11.65 1519504
2022-09-13 11.36 11.45 11.00 11.05 2266607
2022-09-14 11.09 11.13 10.94 11.04 2402543
2022-09-15 10.99 11.48 10.99 11.02 3172250
2022-09-16 10.84 10.93 10.60 10.90 3185520
2022-09-19 10.72 11.03 10.72 11.00 2774926
2022-09-20 10.94 11.01 10.66 10.80 2445278
2022-09-21 10.95 11.13 10.62 10.64 2044138
2022-09-22 10.65 10.74 10.19 10.30 2659318
2022-09-23 10.15 10.20 9.65 9.77 4350819
2022-09-26 9.74 9.91 9.31 9.33 4084328
2022-09-27 9.51 9.64 9.27 9.33 2836865
2022-09-28 9.37 9.66 9.34 9.60 2006103
2022-09-29 9.41 9.48 9.19 9.28 5432510
2022-09-30 9.19 9.49 9.18 9.23 4142336
2022-10-03 9.34 9.57 9.22 9.47 3258961
2022-10-04 9.70 10.03 9.66 9.88 4103506
2022-10-05 9.66 9.82 9.46 9.54 4836194
2022-10-06 9.48 9.76 9.39 9.47 2203574
2022-10-07 9.31 9.44 9.00 9.18 6052268
2022-10-10 9.23 9.35 9.10 9.17 3277331
2022-10-11 9.10 9.16 8.65 8.82 6261717
2022-10-12 8.78 8.86 8.49 8.58 3819721
2022-10-13 8.30 8.68 8.06 8.56 7678206
2022-10-14 8.79 8.99 8.30 8.57 6799692
2022-10-17 8.76 9.18 8.76 9.18 3595502
2022-10-18 9.48 9.71 9.36 9.45 4459249
2022-10-19 9.25 9.36 8.90 9.01 3067329
2022-10-20 9.03 9.19 8.66 8.71 4149969
2022-10-21 8.66 9.01 8.54 8.94 3012344
2022-10-24 8.99 9.14 8.64 9.01 2915564
2022-10-25 9.08 9.70 9.08 9.70 3729872
2022-10-26 9.70 10.11 9.63 9.86 2992883
2022-10-27 9.94 10.06 9.74 9.77 2013251
2022-10-28 9.77 10.17 9.73 10.12 2168740
2022-10-31 10.06 10.16 9.96 10.02 1989580
2022-11-01 10.24 10.26 9.83 10.05 3038501
2022-11-02 10.04 10.16 9.73 9.75 3813623
2022-11-03 9.56 9.69 9.42 9.49 3784168
2022-11-04 10.02 10.50 9.70 10.40 5100300
2022-11-07 10.58 11.24 10.53 11.16 6739623
2022-11-08 11.17 11.73 11.12 11.55 10248567
2022-11-09 11.38 11.59 11.24 11.40 2837216
2022-11-10 11.99 12.92 11.64 12.80 12507307
2022-11-11 12.71 13.83 12.71 13.53 9315269
2022-11-14 13.29 13.31 12.39 12.43 3998205
2022-11-15 12.77 13.03 12.45 12.60 3371616
2022-11-16 12.48 12.50 12.14 12.15 2966297
2022-11-17 11.92 12.06 11.82 11.86 2037727
2022-11-18 12.11 12.24 11.83 11.87 1508500
2022-11-21 11.82 12.16 11.80 11.87 3085835
2022-11-22 11.90 12.02 11.54 11.60 2409421
2022-11-23 11.62 11.75 11.59 11.67 2272699
2022-11-25 11.63 11.71 11.47 11.71 1097707
2022-11-28 11.53 11.63 11.22 11.26 2532323
2022-11-29 11.38 11.42 11.15 11.21 2277910
2022-11-30 11.27 11.31 10.89 11.30 11160082
2022-12-01 10.96 11.15 10.26 11.08 10445998
2022-12-02 10.90 11.06 10.83 11.00 5567776
2022-12-05 11.03 11.10 10.74 10.82 4073645
2022-12-06 10.79 10.88 10.59 10.70 5463739
2022-12-07 10.63 10.91 10.56 10.80 2714656
2022-12-08 10.89 11.40 10.89 11.22 4370045
2022-12-09 11.17 11.25 11.04 11.12 1918625
2022-12-12 11.10 11.44 11.03 11.43 2489836
2022-12-13 12.00 12.01 11.53 11.72 6276510
2022-12-14 11.67 11.92 11.54 11.68 2938415
2022-12-15 11.50 11.59 11.12 11.13 2398455
2022-12-16 10.89 11.00 10.29 10.53 5246699
2022-12-19 10.53 10.68 10.26 10.41 4080360
2022-12-20 10.39 10.57 10.39 10.54 1758333
2022-12-21 10.68 10.86 10.65 10.83 1537725
2022-12-22 10.65 10.70 10.42 10.61 1816020
2022-12-23 10.61 10.73 10.50 10.72 1506126
2022-12-27 10.70 10.82 10.48 10.54 2650553
2022-12-28 10.50 10.58 10.23 10.25 3055505
2022-12-29 10.43 10.69 10.37 10.67 1906548
2022-12-30 10.52 10.65 10.44 10.60 2179328
2023-01-03 10.51 10.72 9.87 10.09 4288636
2023-01-04 10.23 10.50 10.07 10.42 2162675
2023-01-05 10.29 10.52 10.16 10.35 3054535
2023-01-06 10.45 10.69 10.39 10.67 2516986
2023-01-09 10.80 11.35 10.72 11.28 4343182
2023-01-10 11.24 11.59 11.01 11.57 2398689
2023-01-11 11.75 12.02 11.72 12.01 4446004
2023-01-12 12.12 12.39 11.85 12.37 3610901
2023-01-13 12.24 12.40 12.18 12.38 2309684
2023-01-17 12.33 12.73 12.32 12.54 2662344
2023-01-18 12.66 12.82 12.50 12.54 2787093
2023-01-19 12.42 12.54 11.97 12.12 4147080
2023-01-20 12.19 12.58 12.06 12.49 1623470
2023-01-23 12.45 12.53 12.33 12.52 2443391
2023-01-24 12.32 12.52 12.24 12.51 1736526
2023-01-25 12.28 12.41 12.01 12.40 2021526
2023-01-26 12.53 12.61 12.37 12.57 2139954
2023-01-27 12.60 12.77 12.38 12.61 3108145
2023-01-30 12.43 12.53 12.25 12.26 3171493
2023-01-31 12.28 12.60 12.25 12.58 2624282
2023-02-01 12.54 13.04 12.54 12.92 1993015
2023-02-02 13.06 13.44 13.03 13.10 5546709
2023-02-03 12.83 13.12 12.74 13.04 4409122
2023-02-06 12.92 13.10 12.82 12.94 2609439
2023-02-07 12.85 13.34 12.76 13.34 3028750
2023-02-08 13.32 13.52 13.22 13.44 5100516
2023-02-09 13.55 13.64 12.99 13.14 5190945
2023-02-10 12.93 13.05 12.65 12.82 4556568
2023-02-13 12.96 13.01 12.53 12.88 4363911
2023-02-14 13.10 13.44 12.86 13.35 5130456
2023-02-15 13.35 14.04 13.31 13.78 4810918
2023-02-16 13.52 13.85 13.41 13.67 3543235
2023-02-17 13.53 13.67 13.43 13.52 3510583
2023-02-21 13.28 13.32 12.67 12.73 4159541
2023-02-22 12.80 12.95 12.67 12.62 2796377
2023-02-23 12.65 12.84 12.49 12.66 3542234
2023-02-24 12.50 12.54 12.30 12.41 4683051
2023-02-27 12.68 12.71 12.20 12.31 4040375
2023-02-28 12.38 12.64 12.24 12.34 6728963
2023-03-01 12.31 12.58 12.22 12.40 5572917
2023-03-02 12.24 12.36 12.07 12.25 4108628
2023-03-03 12.25 12.68 12.22 12.60 5544863
2023-03-06 12.60 12.72 12.47 12.50 3880977
2023-03-07 12.48 12.51 12.15 12.19 3525356
2023-03-08 12.25 12.41 12.18 12.31 3118359
2023-03-09 12.30 12.41 11.79 11.83 2586987
2023-03-10 11.76 11.77 10.52 10.64 12287727
2023-03-13 10.19 10.56 9.83 10.13 8737514
2023-03-14 10.78 10.96 10.18 10.28 4326428
2023-03-15 10.00 10.23 9.94 10.12 4073528
2023-03-16 9.90 10.57 9.89 10.45 5190921
2023-03-17 10.32 10.45 9.97 10.23 4445153
2023-03-20 10.35 10.39 10.06 10.25 2613911
2023-03-21 10.56 11.24 10.56 11.04 3453590
2023-03-22 11.31 11.31 10.71 10.72 5147975
2023-03-23 10.81 11.04 10.72 10.91 4338982
2023-03-24 10.73 11.05 10.56 11.00 2956789
2023-03-27 11.22 11.22 10.94 11.00 3300460
2023-03-28 11.00 11.06 10.88 11.06 2603505
2023-03-29 11.18 11.25 10.96 11.07 6625279
2023-03-30 11.23 11.27 10.85 11.01 2122901
2023-03-31 11.16 11.34 10.95 11.08 5273269
2023-04-03 10.89 11.04 10.74 11.00 3126403
2023-04-04 11.06 11.07 10.75 10.89 3269122
2023-04-05 10.74 10.79 10.46 10.51 3340605
2023-04-06 10.50 10.77 10.44 10.72 1532828
2023-04-10 10.68 10.82 10.61 10.81 1382519
2023-04-11 10.84 11.02 10.83 10.97 1947622
2023-04-12 11.07 11.13 10.70 10.71 3626164
2023-04-13 10.82 11.00 10.69 10.89 14173134
2023-04-14 10.96 11.12 10.71 10.79 2703156
2023-04-17 10.74 11.09 10.71 11.08 1523815
2023-04-18 11.18 11.19 10.98 11.00 1802358
2023-04-19 10.93 11.23 10.90 11.14 1739745
2023-04-20 10.96 11.14 10.84 11.08 2496806
2023-04-21 11.12 11.13 10.72 10.89 2298832
2023-04-24 10.95 11.08 10.89 11.03 2671990
2023-04-25 10.86 10.91 10.63 10.75 2105718
2023-04-26 10.77 10.94 10.60 10.60 2114491
2023-04-27 10.71 10.99 10.66 10.97 1782834
2023-04-28 10.88 11.33 10.88 11.26 2783576
2023-05-01 11.20 11.62 11.04 11.18 4487816
2023-05-02 11.07 11.17 10.62 10.73 3324845
2023-05-03 10.74 11.02 10.62 10.65 3548894
2023-05-04 10.96 11.16 9.82 9.94 8660951
2023-05-05 10.37 10.57 10.20 10.30 3738221
2023-05-08 10.35 10.52 10.13 10.29 3394532
2023-05-09 10.16 10.25 10.11 10.14 1907621
2023-05-10 10.30 10.35 10.00 10.13 2905187
2023-05-11 10.08 10.25 10.00 10.22 2393774
2023-05-12 10.29 10.30 10.04 10.13 1740695
2023-05-15 10.14 10.27 10.07 10.23 1858134
2023-05-16 10.14 10.17 9.98 9.98 2062380
2023-05-17 10.10 10.19 9.94 9.99 2379460
2023-05-18 10.03 10.06 9.85 10.00 2476269
2023-05-19 10.22 10.25 9.99 10.07 2746942
2023-05-22 10.07 10.32 9.99 10.22 2134648
2023-05-23 10.17 10.32 10.02 10.13 1981544
2023-05-24 10.01 10.02 9.90 9.96 2278498
2023-05-25 9.99 10.02 9.70 9.85 2629348
2023-05-26 9.89 10.12 9.86 9.99 2105102
2023-05-30 10.10 10.18 9.96 10.13 1752305
2023-05-31 10.13 10.31 9.99 10.25 4806464
2023-06-01 9.96 10.26 9.84 10.20 8033225
2023-06-02 10.36 10.63 10.34 10.36 3766543
2023-06-05 10.32 10.51 10.24 10.36 2093106
2023-06-06 10.35 11.05 10.35 10.96 4706566
2023-06-07 11.04 11.41 11.02 11.28 4194904
2023-06-08 11.32 11.66 11.17 11.63 5286691
2023-06-09 11.65 11.70 11.15 11.21 5444306
2023-06-12 11.19 11.46 11.11 11.37 2785895
2023-06-13 11.49 11.62 11.41 11.52 3664808
2023-06-14 11.55 11.59 11.33 11.44 3413479
2023-06-15 11.37 11.75 11.34 11.72 2974262
2023-06-16 11.69 11.77 11.38 11.55 3237795
2023-06-20 11.45 11.63 11.32 11.58 2423697
2023-06-21 11.50 11.56 11.27 11.30 3187905
2023-06-22 11.26 11.29 11.02 11.08 6086824
2023-06-23 10.94 11.06 10.77 11.02 10767786
2023-06-26 10.99 11.20 10.99 11.06 3793736
2023-06-27 11.04 11.27 10.87 11.21 5068231
2023-06-28 11.18 11.47 11.13 11.43 3243190
2023-06-29 11.43 11.60 11.40 11.54 2606676
2023-06-30 11.68 11.71 11.60 11.65 3269235
2023-07-03 11.60 11.65 11.47 11.58 1195827
2023-07-05 11.53 11.53 11.30 11.30 3156474
2023-07-06 11.14 11.22 10.85 11.09 2910297
2023-07-07 11.08 11.42 11.07 11.32 3223068
2023-07-10 11.30 11.48 11.26 11.31 1985433
2023-07-11 11.33 11.46 11.22 11.30 3523703
2023-07-12 11.50 11.58 11.39 11.40 2728491
2023-07-13 11.40 11.64 11.37 11.62 2334612
2023-07-14 11.70 11.70 11.42 11.54 1563272
2023-07-17 11.53 11.72 11.43 11.68 3718121
2023-07-18 11.68 12.13 11.64 12.04 3276221
2023-07-19 12.08 12.31 12.06 12.25 2773134
2023-07-20 12.21 12.26 12.05 12.18 2576657
2023-07-21 12.32 12.32 12.01 12.16 2016812
2023-07-24 12.16 12.37 12.13 12.35 3267397
2023-07-25 12.41 12.59 12.34 12.39 2680482
2023-07-26 12.38 12.53 12.35 12.43 2698362
2023-07-27 12.55 12.56 12.08 12.11 3217394
2023-07-28 12.31 12.43 12.23 12.38 2676011
2023-07-31 12.39 12.41 12.24 12.32 3180983
2023-08-01 12.09 12.38 11.80 12.28 5348783
2023-08-02 12.09 12.37 11.94 12.33 3805049
2023-08-03 12.30 12.53 12.23 12.31 2773011
2023-08-04 12.38 12.51 12.24 12.27 2508269
2023-08-07 12.35 12.42 12.17 12.29 1850595
2023-08-08 12.10 12.11 11.85 12.00 3614868
2023-08-09 11.97 11.97 11.59 11.67 5329151
2023-08-10 11.80 12.05 11.58 11.69 3825450
2023-08-11 11.59 11.80 11.59 11.77 2021773
2023-08-14 11.70 11.75 11.56 11.74 1761359
2023-08-15 11.59 11.66 11.33 11.35 1668928
2023-08-16 11.32 11.38 11.14 11.16 1683997
2023-08-17 11.16 11.23 10.84 10.76 3919022
2023-08-18 10.65 11.23 10.64 11.15 3988690
2023-08-21 11.14 11.20 10.99 11.09 1820747
2023-08-22 11.17 11.19 10.84 10.90 3141001
2023-08-23 10.88 11.23 10.88 11.18 1420684
2023-08-24 11.21 11.28 10.96 11.13 2396848
2023-08-25 11.14 11.30 11.03 11.14 2174049
2023-08-28 11.25 11.29 11.16 11.22 1498635
2023-08-29 11.20 11.64 11.18 11.60 1766337
2023-08-30 11.60 11.75 11.59 11.68 1304007
2023-08-31 11.75 11.98 11.73 11.95 2477099
2023-09-01 12.06 12.25 11.99 11.99 2944936
2023-09-05 12.02 12.15 11.73 11.74 3324151
2023-09-06 11.68 11.88 11.68 11.85 2262510
2023-09-07 11.69 11.90 11.54 11.84 2332341
2023-09-08 11.89 12.11 11.82 12.04 1599987
2023-09-11 12.19 12.23 12.03 12.09 1982991
2023-09-12 12.07 12.30 12.07 12.21 2206972
2023-09-13 12.22 12.27 12.05 12.09 3424404
2023-09-14 12.19 12.26 12.00 12.02 2739615
2023-09-15 12.11 13.02 12.09 12.89 21275313
2023-09-18 12.96 12.96 12.63 12.84 7281000
2023-09-19 12.87 12.89 12.59 12.70 5093943
2023-09-20 12.78 12.89 12.64 12.75 6852155
2023-09-21 12.62 12.69 12.45 12.50 9547092
2023-09-22 12.56 12.77 12.56 12.64 6083788
2023-09-25 12.55 12.81 12.55 12.73 6427358
2023-09-26 12.65 12.72 12.46 12.49 5936195
2023-09-27 12.55 12.81 12.44 12.73 7314286
2023-09-28 12.70 12.99 12.66 12.96 10655329
2023-09-29 13.10 13.36 12.92 12.96 10539002
2023-10-02 12.90 12.95 12.69 12.77 6156708
2023-10-03 12.69 12.80 12.54 12.67 11016009
2023-10-04 12.73 12.88 12.60 12.81 4318766
2023-10-05 12.95 13.34 12.81 13.30 7058178
2023-10-06 13.27 13.86 13.16 13.65 9864002
2023-10-09 13.35 13.81 13.30 13.72 7052647
2023-10-10 13.73 13.75 13.51 13.59 5942549
2023-10-11 13.59 13.85 13.53 13.84 4826055
2023-10-12 13.85 13.88 13.44 13.52 6616928
2023-10-13 13.56 13.56 12.93 13.12 4278167
2023-10-16 13.26 13.50 13.15 13.44 3217099
2023-10-17 13.32 13.54 13.27 13.34 3873490
2023-10-18 13.24 13.24 12.73 13.02 6949029
2023-10-19 12.99 13.09 12.66 12.67 5373188
2023-10-20 12.37 12.57 12.15 12.37 7197935
2023-10-23 12.31 12.52 12.11 12.40 3673317
2023-10-24 12.50 12.76 12.50 12.59 3898626
2023-10-25 12.47 12.53 12.12 12.21 3457725
2023-10-26 12.20 12.57 12.20 12.41 2488662
2023-10-27 12.48 12.48 12.16 12.23 2822101
2023-10-30 12.31 12.43 12.15 12.29 3440426
2023-10-31 12.36 12.41 12.19 12.33 3223059
2023-11-01 12.41 12.61 12.35 12.55 4989638
2023-11-02 12.85 12.95 12.24 12.44 5447236
2023-11-03 12.73 13.27 12.71 13.26 4667414
2023-11-06 13.25 13.32 12.83 13.04 3221318
2023-11-07 13.01 13.17 12.90 12.98 2452155
2023-11-08 12.97 13.32 12.95 13.26 2950022
2023-11-09 13.32 13.56 13.20 13.23 2686637
2023-11-10 13.33 13.45 13.21 13.43 2100624
2023-11-13 13.33 13.75 13.30 13.59 3138342
2023-11-14 13.89 14.02 13.75 13.90 4070695
2023-11-15 13.94 13.99 13.63 13.71 7273464
2023-11-16 13.71 13.77 13.50 13.43 3889532
2023-11-17 13.54 13.65 13.50 13.59 3973768
2023-11-20 13.64 13.75 13.58 13.71 3987842
2023-11-21 13.64 13.71 13.51 13.54 2996504
2023-11-22 13.63 13.70 13.50 13.58 3041671
2023-11-24 13.52 13.63 13.52 13.56 2055399
2023-11-27 13.52 13.55 13.38 13.40 4133412
2023-11-28 13.41 13.53 13.36 13.44 3750027
2023-11-29 13.52 13.64 13.45 13.47 4995911
2023-11-30 13.45 13.55 13.38 13.48 5108654
2023-12-01 13.43 13.62 13.27 13.61 13233531
2023-12-04 13.49 13.52 13.15 13.34 7525533
2023-12-05 13.31 13.35 13.12 13.29 6361409
2023-12-06 13.37 13.42 13.02 13.19 5696752
2023-12-07 13.27 13.60 13.18 13.45 10708238
2023-12-08 13.40 13.47 13.22 13.26 6029638
2023-12-11 13.25 13.35 13.18 13.25 3802283
2023-12-12 13.24 13.31 13.07 13.10 5163408
2023-12-13 13.11 13.42 13.01 13.41 8794551
2023-12-14 13.64 14.27 13.61 14.21 9185794
2023-12-15 14.22 14.35 14.07 14.32 7450146
2023-12-18 14.28 14.49 14.28 14.39 5512562
2023-12-19 14.50 14.87 14.42 14.85 4425373
2023-12-20 14.90 15.02 14.75 14.79 5271087
2023-12-21 14.88 15.05 14.67 14.98 6516246
2023-12-22 15.01 15.10 14.94 14.97 2949324
2023-12-26 14.93 15.21 14.89 15.11 2989230
2023-12-27 15.11 15.26 15.06 15.17 2497774
2023-12-28 15.13 15.21 15.03 15.08 1584414
2023-12-29 14.91 15.05 14.80 14.90 2354040
2024-01-02 14.74 14.77 14.42 14.60 3210634
2024-01-03 14.37 14.78 14.37 14.66 4643832
2024-01-04 14.65 14.98 14.57 14.81 3419504
2024-01-05 14.81 14.92 14.70 14.71 3044866
2024-01-08 14.71 14.96 14.68 14.96 2383253
2024-01-09 14.82 14.87 14.61 14.64 3367693
2024-01-10 14.67 14.74 14.57 14.63 3317433
2024-01-11 14.73 14.91 14.59 14.77 2674295
2024-01-12 14.87 15.04 14.75 14.84 3363690
2024-01-16 14.68 14.73 14.42 14.72 2993910
2024-01-17 15.11 15.30 14.97 15.10 5031154
2024-01-18 15.22 15.22 14.85 15.10 2939113
2024-01-19 15.19 15.46 15.08 15.44 3471262
2024-01-22 15.51 15.70 15.34 15.37 2650270
2024-01-23 15.42 15.47 15.22 15.22 2102519
2024-01-24 15.40 15.67 15.33 15.56 5294950
2024-01-25 15.67 15.95 15.59 15.87 5776643
2024-01-26 15.88 16.07 15.78 15.85 3561549
2024-01-29 15.85 16.08 15.84 15.96 4141520
2024-01-30 15.93 15.98 15.70 15.80 6393289
2024-01-31 15.76 15.87 15.53 15.54 6329378
2024-02-01 15.53 15.64 15.26 15.57 6042843
2024-02-02 15.49 16.00 15.45 15.90 6022641
2024-02-05 15.80 15.80 15.59 15.72 2497950
2024-02-06 15.71 15.90 15.63 15.78 2776068
2024-02-07 15.86 16.22 15.77 16.14 5561190
2024-02-08 16.19 16.50 16.17 16.39 6199471
2024-02-09 17.06 18.33 17.06 17.47 17096646
2024-02-12 17.50 17.80 17.35 17.69 6920397
2024-02-13 17.33 17.63 17.11 17.36 6259071
2024-02-14 17.60 18.06 17.53 18.03 9003431
2024-02-15 18.18 18.24 17.77 18.02 6657847
2024-02-16 17.97 18.09 17.77 17.78 5111825
2024-02-20 17.61 17.84 17.53 17.79 4451687
2024-02-21 17.70 17.85 17.62 17.67 3507247
2024-02-22 17.93 18.04 17.83 17.95 3158227
2024-02-23 18.00 18.02 17.86 18.00 4105946
2024-02-26 17.75 17.96 17.68 17.87 7328450
2024-02-27 18.00 18.10 17.75 17.99 6915631
2024-02-28 17.96 18.04 17.75 17.82 4891726
2024-02-29 17.94 18.01 17.86 17.96 5034609
2024-03-01 18.00 18.04 17.83 17.98 3967218
2024-03-04 17.99 18.21 17.84 18.10 7246191
2024-03-05 18.09 18.09 17.77 17.90 5492147
2024-03-06 18.10 18.12 17.73 17.81 2665008
2024-03-07 17.88 17.98 17.58 17.59 4451996
2024-03-08 17.63 17.81 17.59 17.61 3434659
2024-03-11 17.55 17.57 17.36 17.39 4131169
2024-03-12 17.40 17.54 17.34 17.49 2857747
2024-03-13 17.53 17.63 17.45 17.51 3665221
2024-03-14 17.46 17.52 17.18 17.34 4227425
2024-03-15 17.26 17.51 17.25 17.31 3291605
2024-03-18 17.38 17.56 17.13 17.43 2201083
2024-03-19 17.31 17.73 17.24 17.70 3128390
2024-03-20 17.67 17.99 17.58 17.94 3341938
2024-03-21 18.11 18.81 18.11 18.61 5070452
2024-03-22 18.66 18.72 18.21 18.24 3633456
2024-03-25 18.24 18.48 18.16 18.47 3223374
2024-03-26 18.56 18.73 18.54 18.63 3652245
2024-03-27 18.80 18.84 18.52 18.78 4128560
2024-03-28 18.84 19.15 18.80 18.86 4749944
2024-04-01 18.81 18.85 18.56 18.57 2958774
2024-04-02 18.60 18.72 18.34 18.51 4876998
2024-04-03 19.16 19.87 19.08 19.38 8222972
2024-04-04 19.51 19.63 18.98 19.04 4029871
2024-04-05 19.02 19.37 19.00 19.28 4807864
2024-04-08 19.37 19.64 19.33 19.60 5612363
2024-04-09 19.60 19.86 19.06 19.34 2735738
2024-04-10 19.03 19.30 18.80 18.93 3437052
2024-04-11 18.91 18.94 18.70 18.87 2427883
2024-04-12 18.78 18.86 18.43 18.54 2401375
2024-04-15 18.67 18.93 17.98 18.07 3404153
2024-04-16 17.97 18.36 17.85 18.35 3696151
2024-04-17 18.50 18.58 18.14 18.31 2840219
2024-04-18 18.40 18.63 18.27 18.37 2890199
2024-04-19 18.25 18.57 18.11 18.26 2491264
2024-04-22 18.43 18.60 18.20 18.45 2841967
2024-04-23 18.31 18.82 18.25 18.70 5063581
2024-04-24 18.69 18.85 18.56 18.78 3226369
2024-04-25 18.56 18.76 18.26 18.57 4807110
2024-04-26 18.63 18.83 18.53 18.79 2294565
2024-04-29 18.89 19.18 18.82 19.04 5126766
2024-04-30 18.91 19.24 18.78 18.89 3790686
2024-05-01 18.84 19.05 18.56 18.65 4710830
2024-05-02 19.72 19.78 17.90 18.11 7807676
2024-05-03 18.29 18.29 17.73 17.95 6892899
2024-05-06 18.00 18.39 17.91 18.39 4337131
2024-05-07 17.94 18.30 17.93 18.12 14605541
2024-05-08 18.09 18.42 18.03 18.41 9065388
2024-05-09 18.30 18.59 18.03 18.53 6530890
2024-05-10 18.69 18.85 18.49 18.55 4640712
2024-05-13 18.60 18.79 18.35 18.39 4389710
2024-05-14 18.47 18.73 18.44 18.52 4722695
2024-05-15 18.69 18.98 18.57 18.83 6012324
2024-05-16 18.84 19.13 18.68 18.88 5433323
2024-05-17 18.90 19.01 18.75 18.82 6450946
2024-05-20 18.81 19.04 18.79 18.81 3407059
2024-05-21 18.79 18.95 18.72 18.92 5619206
2024-05-22 18.90 19.10 18.85 18.91 2922121
2024-05-23 19.15 19.25 18.71 18.83 4512273
2024-05-24 18.85 19.29 18.85 19.27 4180740
2024-05-28 19.38 19.61 19.34 19.55 5721979
2024-05-29 19.35 19.54 19.18 19.23 5874285
2024-05-30 19.25 19.36 19.14 19.35 3398367
2024-05-31 19.46 19.48 17.86 17.99 16422337
2024-06-03 18.04 18.22 17.41 17.77 9693561
2024-06-04 17.51 17.59 17.16 17.32 11033970
2024-06-05 17.50 17.53 17.16 17.29 8447077
2024-06-06 17.24 17.42 16.71 16.73 8244574
2024-06-07 16.71 16.86 16.62 16.69 6916301
2024-06-10 16.73 17.46 16.69 17.38 9851316
2024-06-11 17.40 17.54 17.16 17.41 6655130
2024-06-12 17.70 18.04 17.52 17.64 6094905
2024-06-13 17.60 17.68 17.13 17.34 8626728
2024-06-14 17.12 17.28 16.87 17.11 7395430
2024-06-17 17.21 17.44 17.18 17.35 4464253
2024-06-18 17.43 17.77 17.42 17.72 6553179
2024-06-20 17.74 17.87 17.50 17.76 5274004
2024-06-21 17.74 17.74 17.19 17.51 10791010
2024-06-24 17.52 17.83 17.46 17.66 5586416
2024-06-25 17.66 17.72 17.41 17.66 5298761
2024-06-26 17.54 17.89 17.51 17.83 5048728
2024-06-27 17.84 17.95 17.58 17.90 4877971
2024-06-28 17.95 18.24 17.73 17.75 15424682
2024-07-01 17.92 17.99 17.63 17.81 3753229
2024-07-02 17.74 17.93 17.25 17.54 4474577
2024-07-03 17.60 17.87 17.49 17.70 1686761
2024-07-05 17.77 17.78 17.51 17.69 1872345
2024-07-08 17.16 17.48 16.74 16.90 8100961
2024-07-09 16.87 17.01 16.74 16.92 6332406
2024-07-10 16.97 17.26 16.93 17.23 3236341
2024-07-11 17.57 17.60 17.27 17.46 3825156
2024-07-12 17.64 17.82 17.40 17.70 3590200
2024-07-15 17.86 17.93 17.68 17.81 3858477
2024-07-16 18.05 18.38 17.92 18.37 4663223
2024-07-17 18.16 18.83 18.14 18.78 7439385
2024-07-18 18.83 19.22 18.66 19.02 4916571
2024-07-19 19.08 19.44 18.97 19.27 4926707
2024-07-22 19.45 19.85 19.30 19.83 3938545
2024-07-23 19.83 20.13 19.71 19.78 5908759
2024-07-24 19.73 19.73 19.22 19.35 7836878
2024-07-25 19.38 19.88 19.11 19.59 5376488
2024-07-26 19.92 19.98 19.64 19.74 3894787
2024-07-29 19.77 19.85 19.18 19.35 6785641
2024-07-30 19.60 19.64 19.01 19.06 4524719
2024-07-31 19.30 19.49 19.05 19.07 9257589
2024-08-01 18.75 19.05 16.86 17.18 27981529
2024-08-02 17.01 17.06 16.19 16.26 15574423
2024-08-05 15.59 16.10 15.18 15.81 10228728
2024-08-06 16.00 16.67 15.95 16.38 10506696
2024-08-07 16.73 16.90 16.23 16.28 6556330
2024-08-08 16.52 16.95 16.31 16.89 3836448
2024-08-09 16.93 17.11 16.78 17.09 3709539
2024-08-12 17.15 17.24 16.89 16.94 2895099
2024-08-13 17.05 17.39 16.89 17.30 5380677
2024-08-14 17.41 17.71 17.28 17.71 3791639
2024-08-15 17.96 18.14 17.87 18.03 2945033
2024-08-16 18.06 18.10 17.76 17.80 2893749
2024-08-19 17.85 17.92 17.68 17.87 4070766
2024-08-20 17.81 17.86 17.55 17.50 2767854
2024-08-21 17.50 17.62 17.20 17.37 6916840
2024-08-22 17.35 17.46 17.26 17.32 2717865
2024-08-23 17.46 17.67 17.33 17.37 4647551
2024-08-26 17.49 17.67 17.37 17.47 4244708
2024-08-27 17.37 17.80 17.35 17.57 2053979
2024-08-28 17.48 17.61 17.21 17.21 2859739
2024-08-29 17.30 17.80 17.25 17.71 4491742
2024-08-30 17.75 17.84 17.39 17.64 4260233
2024-09-03 17.57 17.59 17.04 17.05 3489790
2024-09-04 16.84 17.03 16.50 16.64 7986837
2024-09-05 16.68 16.76 16.38 16.50 5132268
2024-09-06 16.50 16.59 16.05 16.11 4889848
2024-09-09 16.24 16.74 16.24 16.60 3876399
2024-09-10 16.61 16.73 16.35 16.73 2161503
2024-09-11 16.62 16.99 16.42 16.96 2995446
2024-09-12 16.94 17.21 16.88 17.18 2859150
2024-09-13 17.29 17.68 17.19 17.54 5225122
2024-09-16 17.59 18.10 17.53 18.03 3528274
2024-09-17 18.17 18.38 17.99 18.20 5781127
2024-09-18 18.28 18.64 18.16 18.17 4358177
2024-09-19 18.66 18.94 18.37 18.84 5083832
2024-09-20 18.70 18.96 18.58 18.78 14897284
2024-09-23 18.90 19.02 18.60 18.86 3756301
2024-09-24 18.97 19.16 18.68 19.14 4636360
2024-09-25 19.28 19.28 18.93 19.23 4704339
2024-09-26 19.38 19.49 18.86 18.95 3753766
2024-09-27 19.09 19.36 18.90 19.24 4219468
2024-09-30 19.13 19.38 19.06 19.36 4887173
2024-10-01 19.22 19.62 18.93 19.51 4769479
2024-10-02 19.52 20.06 19.40 19.70 4312756
2024-10-03 19.73 20.12 19.69 20.12 6003550
2024-10-04 20.52 20.97 20.39 20.88 5668378
2024-10-07 20.96 21.21 20.67 20.72 5430350
2024-10-08 20.79 20.94 20.24 20.35 5975004
2024-10-09 20.41 20.70 20.25 20.70 4547120
2024-10-10 20.60 21.06 20.53 20.95 3492470
2024-10-11 20.97 21.56 20.91 21.40 3121654
2024-10-14 21.54 21.73 21.37 21.66 2816720
2024-10-15 21.68 21.91 21.48 21.77 3385748
2024-10-16 21.95 22.64 21.81 22.35 4577040
2024-10-17 22.64 23.57 22.53 23.45 11320760
2024-10-18 23.45 24.17 23.16 23.85 7096596
2024-10-21 23.84 23.99 23.69 23.76 4780579
2024-10-22 23.58 23.71 22.79 23.16 6686938
2024-10-23 23.23 23.65 22.84 23.05 5767135
2024-10-24 23.17 23.44 23.16 23.36 6137756
2024-10-25 23.44 23.49 22.78 22.97 6911386
2024-10-28 23.13 23.24 22.77 23.04 7273162
2024-10-29 22.83 23.33 22.68 23.27 4983474
2024-10-30 23.06 23.31 22.96 23.10 6054253
2024-10-31 22.63 23.51 21.40 22.36 11147198
2024-11-01 22.36 22.36 21.33 21.45 9159480
2024-11-04 21.45 21.45 20.94 20.97 6287404
2024-11-05 21.12 21.34 21.02 21.31 4604044
2024-11-06 22.93 23.47 22.44 23.40 13603233
2024-11-07 22.80 22.99 22.60 22.56 13068693
2024-11-08 22.78 23.01 22.48 22.90 6228785
2024-11-11 23.20 23.52 22.89 23.20 8480999
2024-11-12 23.34 23.35 22.77 22.84 5985539
2024-11-13 22.73 22.83 22.42 22.46 4282423
2024-11-14 22.54 22.83 22.31 22.71 3932377
2024-11-15 22.75 22.92 22.41 22.59 3715051
2024-11-18 22.57 23.11 22.51 23.08 4488550
2024-11-19 22.64 23.69 22.50 23.40 6120200
2024-11-20 23.61 23.84 23.18 23.47 8685536
2024-11-21 23.70 24.62 23.59 24.33 9469937
2024-11-22 24.43 24.70 24.35 24.55 4516312
2024-11-25 24.82 25.03 24.17 24.39 9186350
2024-11-26 24.35 24.52 24.28 24.36 4204038
2024-11-27 24.50 24.57 23.75 23.77 9213740
2024-11-29 23.80 23.94 23.67 23.73 2852880
2024-12-02 23.63 23.73 22.94 23.04 9491520
2024-12-03 23.22 23.35 22.92 23.00 8184468
2024-12-04 23.16 23.57 23.02 23.43 6383244
2024-12-05 23.48 23.83 23.41 23.50 6415457
2024-12-06 23.53 23.74 23.15 23.60 6489788
2024-12-09 23.75 23.83 23.17 23.36 4606933
2024-12-10 23.39 23.77 23.26 23.45 4244055
2024-12-11 23.82 24.76 23.68 24.75 10825711
2024-12-12 24.74 24.90 24.46 24.55 10551323
2024-12-13 24.69 24.93 24.32 24.37 4133259
2024-12-16 24.42 25.00 24.30 24.81 7960019
2024-12-17 24.71 24.78 23.85 24.31 7678863
2024-12-18 24.03 24.52 22.71 22.84 7383291
2024-12-19 23.37 23.61 22.95 23.10 6037992
2024-12-20 22.80 23.71 22.74 23.49 8599006
2024-12-23 23.50 23.70 23.22 23.65 4539366
2024-12-24 23.85 24.09 23.64 24.07 1575110
2024-12-26 24.00 24.08 23.65 24.02 2224166
2024-12-27 23.77 23.94 23.34 23.61 2355780
2024-12-30 23.18 23.62 23.04 23.39 2423342
2024-12-31 23.57 23.66 23.19 23.26 2298207
2025-01-02 23.40 23.67 22.93 23.59 3463970
2025-01-03 23.71 24.23 23.69 24.03 4588091
2025-01-06 24.10 24.30 23.34 23.46 9342881
2025-01-07 23.50 23.51 22.23 22.64 7869156
2025-01-08 22.60 23.26 22.56 23.24 5221659
2025-01-10 23.04 23.09 22.31 22.55 6581753
2025-01-13 22.25 22.49 21.94 22.36 5087147
2025-01-14 22.64 22.68 22.27 22.55 3357730
2025-01-15 22.77 23.13 22.74 22.91 7171211
2025-01-16 23.15 23.78 23.11 23.40 12672538
2025-01-17 23.73 24.34 23.57 24.28 7706813
2025-01-21 24.47 24.71 24.34 24.50 5494065
2025-01-22 24.30 25.61 24.26 25.53 9944954
2025-01-23 25.89 26.13 25.64 26.03 10943995
2025-01-24 26.00 26.73 26.00 26.68 7557044
2025-01-27 26.00 26.00 24.75 25.31 6355515
2025-01-28 25.55 25.74 25.21 25.69 4951582
2025-01-29 25.67 25.99 25.41 25.64 2873387
2025-01-30 25.90 26.06 25.59 25.81 2991717
2025-01-31 26.09 26.35 25.87 26.01 5143884
2025-02-03 25.17 25.78 25.02 25.43 4351033
2025-02-04 25.38 25.44 24.53 24.64 8021298
2025-02-05 24.43 25.01 24.34 24.95 8455111
2025-02-06 25.23 25.89 24.31 24.77 7122805
2025-02-07 24.73 24.94 23.38 23.56 8403810
2025-02-10 23.90 24.00 23.30 23.75 5882890
2025-02-11 23.69 23.69 23.17 23.56 7073847
2025-02-12 23.23 23.48 22.98 23.30 4232481
2025-02-13 23.55 24.00 23.18 23.52 4654085
2025-02-14 23.53 24.00 23.34 23.94 3783264
2025-02-18 24.17 24.28 23.85 23.96 4261909
2025-02-19 23.93 24.08 23.48 23.99 3113934
2025-02-20 23.89 23.98 22.65 23.10 4901750
2025-02-21 23.24 23.34 21.93 22.13 6746823
2025-02-24 22.41 22.41 21.21 21.77 6340619
2025-02-25 21.70 21.77 20.70 21.26 6866341
2025-02-26 21.46 22.22 21.43 21.76 9673675
2025-02-27 21.95 22.25 21.18 21.22 10686501
2025-02-28 21.25 21.61 21.15 21.53 6441296
2025-03-03 21.68 21.89 20.59 20.83 7347227
2025-03-04 20.55 20.55 19.38 19.78 13318767
2025-03-05 19.86 20.42 19.53 20.37 8601857
2025-03-06 19.75 20.47 19.23 19.36 9758989
2025-03-07 19.43 19.55 18.47 19.42 8898910
2025-03-10 18.60 18.88 18.25 18.56 11277117
2025-03-11 18.61 19.25 18.58 18.86 8257337
2025-03-12 19.40 19.49 18.82 18.97 4860781
2025-03-13 18.97 19.10 18.20 18.49 5798892
2025-03-14 19.00 19.28 18.76 19.21 3936729
2025-03-17 19.15 20.04 19.06 19.88 8372879
2025-03-18 19.67 20.01 19.64 19.83 5707383
2025-03-19 19.93 21.21 19.71 21.01 16462905
2025-03-20 20.63 21.24 20.52 20.64 11249209
2025-03-21 20.38 20.92 20.14 20.65 11327186
2025-03-24 21.08 21.76 21.07 21.56 7052429
2025-03-25 21.70 21.88 21.39 21.65 6612823
2025-03-26 21.50 21.82 20.86 21.05 5608129
2025-03-27 20.87 20.94 20.31 20.40 5227895
2025-03-28 20.23 20.47 19.74 20.15 5394145
2025-03-31 19.67 20.17 19.34 20.04 6295331
2025-04-01 20.16 20.52 19.71 20.42 5606059
2025-04-02 19.87 21.18 19.85 21.16 5277627
2025-04-03 19.55 19.57 17.80 17.91 15590030
2025-04-04 17.06 17.17 15.36 15.90 20115316
2025-04-07 14.98 16.76 14.55 16.41 15655111
2025-04-08 17.02 17.70 15.65 15.93 19235662
2025-04-09 15.48 18.67 15.37 18.20 22751620
2025-04-10 17.45 17.63 16.60 17.19 9382506
2025-04-11 16.93 17.12 16.37 17.01 15575195
2025-04-14 17.50 17.53 16.94 17.21 13680101
2025-04-15 17.27 17.77 17.19 17.58 9448135
2025-04-16 17.20 17.50 16.84 17.10 16189468
2025-04-17 17.08 17.58 17.08 17.41 6644079
2025-04-21 17.04 17.19 16.17 16.50 10082827
2025-04-22 16.97 17.15 16.69 16.96 8800541
2025-04-23 17.92 18.77 17.65 17.67 11052263
2025-04-24 17.84 18.73 17.72 18.47 9538111
2025-04-25 18.31 18.65 18.29 18.50 4338699
2025-04-28 18.67 18.97 18.37 18.75 7315882
2025-04-29 18.73 18.86 18.45 18.60 6572666
2025-04-30 17.99 18.57 17.87 18.53 7944189
2025-05-01 17.90 18.65 17.75 17.91 16255718
2025-05-02 18.30 18.69 18.06 18.40 9437198
2025-05-05 18.22 18.71 18.22 18.46 7285594
2025-05-06 18.16 18.45 17.84 17.85 8775657
2025-05-07 17.86 18.15 17.77 18.09 6643072
2025-05-08 18.50 18.81 18.32 18.54 4829880
2025-05-09 18.60 18.86 18.43 18.48 4056031
2025-05-12 19.73 20.09 19.44 19.64 7756289
2025-05-13 19.73 20.26 19.61 19.75 7317962
2025-05-14 19.81 20.00 19.72 19.98 5950121
2025-05-15 19.74 19.88 19.25 19.32 9924849
2025-05-16 19.35 19.51 19.19 19.49 4939270
2025-05-19 18.99 19.50 18.95 19.41 5663406
2025-05-20 19.51 19.57 18.94 19.05 10552210
2025-05-21 18.84 18.85 18.08 18.13 9362993
2025-05-22 18.10 18.41 17.94 18.23 7615429
2025-05-23 17.74 18.35 17.74 18.27 4344590
2025-05-27 18.65 18.84 18.38 18.72 7084509
2025-05-28 18.75 18.94 18.56 18.78 4667952
2025-05-29 19.00 19.05 18.60 18.75 5967388
2025-05-30 18.67 18.78 18.30 18.68 8396088
2025-06-02 18.65 18.71 18.18 18.55 14527167
2025-06-03 18.64 18.81 18.34 18.73 7634469
2025-06-04 18.95 19.15 18.82 19.03 11308419
2025-06-05 18.96 19.15 18.85 19.02 11558033
2025-06-06 19.33 19.47 19.13 19.26 7109646
2025-06-09 19.38 19.42 19.10 19.19 6563433
2025-06-10 19.26 19.33 18.86 19.06 7698775
2025-06-11 19.19 19.44 19.11 19.17 7369800
2025-06-12 18.93 19.22 18.84 19.22 5229202
2025-06-13 18.92 19.00 18.59 18.70 5576869

Explore More About OWL

Coins representing dividend payouts and trends

OWL Dividend History

Discover Blue Owl Capital'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

OWL Stock Split History

Discover Blue Owl Capital'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

OWL Historical Prices

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