Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Pennant Group Inc (PNTG) Historical Prices: Free Download & Interactive Data Table 2025

PNTG Historical Prices

Summary

Key Stock Metrics

21.18

(March 4, 2025)

52-Week Low

37.13

(September 25, 2024)

52-Week High

69.56

(January 7, 2021)

All-Time High

25.84

(July 8, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2019-10-01 6.15 18.80 6.15 15.09 245298
2019-10-02 14.63 17.88 14.00 16.66 410061
2019-10-03 15.25 16.99 14.46 15.35 558722
2019-10-04 15.11 16.54 14.62 16.00 752164
2019-10-07 15.94 19.26 15.84 17.81 721543
2019-10-08 17.45 19.16 17.29 18.63 666289
2019-10-09 18.63 21.83 18.63 20.62 571990
2019-10-10 20.72 21.49 19.65 19.90 615499
2019-10-11 19.98 20.57 18.80 18.97 390176
2019-10-14 18.81 19.83 17.47 18.18 387122
2019-10-15 18.08 18.93 17.56 18.40 281655
2019-10-16 18.30 19.20 18.04 18.48 245069
2019-10-17 18.58 18.81 18.12 18.27 303837
2019-10-18 18.16 18.99 18.00 18.21 292027
2019-10-21 18.41 18.58 18.03 18.41 240384
2019-10-22 18.18 18.40 17.33 18.05 587036
2019-10-23 17.87 19.98 17.32 19.48 194089
2019-10-24 19.58 20.56 19.05 19.18 133622
2019-10-25 19.17 20.25 17.83 18.19 209756
2019-10-28 18.09 19.16 17.96 18.09 112846
2019-10-29 17.86 18.99 17.86 18.94 112494
2019-10-30 18.51 19.09 18.09 18.67 47429
2019-10-31 18.65 18.78 17.32 17.99 523563
2019-11-01 17.97 20.11 17.97 20.07 191413
2019-11-04 20.04 20.19 18.28 20.08 77576
2019-11-05 20.12 20.90 19.61 20.06 261470
2019-11-06 20.05 21.16 19.51 19.72 156808
2019-11-07 19.80 20.39 19.11 19.19 159590
2019-11-08 18.91 19.63 18.57 18.67 105155
2019-11-11 18.53 19.29 18.10 18.20 130364
2019-11-12 18.20 19.55 17.31 17.72 168553
2019-11-13 18.03 18.75 15.51 16.28 244439
2019-11-14 16.03 18.60 15.76 18.54 180223
2019-11-15 18.66 19.59 17.92 19.47 87625
2019-11-18 19.45 22.34 18.50 21.56 154736
2019-11-19 21.75 23.84 21.26 23.08 132590
2019-11-20 23.00 25.00 22.81 24.72 141603
2019-11-21 24.90 26.75 24.05 24.41 226307
2019-11-22 24.51 24.51 22.11 22.94 90274
2019-11-25 22.88 25.15 22.31 24.46 104278
2019-11-26 24.45 25.42 22.22 22.71 148370
2019-11-27 22.83 23.55 22.09 22.76 74174
2019-11-29 22.70 23.68 22.17 23.42 36593
2019-12-02 23.48 23.76 22.62 23.07 133662
2019-12-03 23.10 24.81 23.00 24.58 119585
2019-12-04 24.65 25.45 24.04 25.00 157737
2019-12-05 25.00 25.42 24.72 25.00 153730
2019-12-06 25.13 26.25 24.80 26.19 196026
2019-12-09 25.74 26.75 25.30 26.43 181450
2019-12-10 26.50 28.21 26.06 28.14 131400
2019-12-11 28.02 29.61 26.90 29.26 164854
2019-12-12 29.50 31.50 29.18 30.66 242491
2019-12-13 30.60 31.24 29.08 29.41 170008
2019-12-16 29.62 32.34 29.55 29.83 269445
2019-12-17 29.57 31.33 29.18 31.07 270078
2019-12-18 31.11 32.35 30.65 32.17 261005
2019-12-19 32.50 33.73 32.50 33.12 330257
2019-12-20 33.17 35.57 32.70 34.92 945761
2019-12-23 34.81 35.41 34.16 34.49 132780
2019-12-24 34.76 35.99 34.02 34.59 84054
2019-12-26 34.50 35.75 34.47 34.78 69237
2019-12-27 34.81 34.87 28.76 32.18 272486
2019-12-30 32.15 32.15 29.83 31.69 153684
2019-12-31 31.61 33.21 31.00 33.07 113433
2020-01-02 33.02 33.14 31.47 32.16 184334
2020-01-03 31.64 32.71 31.37 32.32 166123
2020-01-06 31.70 32.58 31.70 31.99 128130
2020-01-07 31.88 32.41 31.73 31.91 74786
2020-01-08 31.89 32.22 31.38 31.52 61326
2020-01-09 31.72 31.80 29.85 30.24 86056
2020-01-10 30.18 30.30 29.49 29.62 101012
2020-01-13 29.57 30.00 27.51 28.34 152532
2020-01-14 28.13 28.24 26.66 26.95 175876
2020-01-15 25.74 27.91 25.17 27.45 122471
2020-01-16 27.32 28.24 26.89 27.34 107017
2020-01-17 27.36 27.63 26.89 27.13 126229
2020-01-21 26.77 27.22 26.57 27.11 90229
2020-01-22 27.16 27.82 26.18 27.33 264356
2020-01-23 27.33 29.25 27.33 28.98 171930
2020-01-24 28.71 28.98 26.15 26.97 116291
2020-01-27 26.56 27.19 26.30 26.96 93964
2020-01-28 27.07 27.28 26.56 26.68 94625
2020-01-29 26.48 26.60 25.06 25.36 71006
2020-01-30 25.05 27.11 24.09 26.61 195702
2020-01-31 26.31 27.24 26.08 26.40 162090
2020-02-03 26.79 26.89 25.61 26.20 101269
2020-02-04 26.56 28.85 26.56 28.20 150832
2020-02-05 28.53 28.60 27.28 28.11 164352
2020-02-06 28.25 28.38 27.33 27.73 56911
2020-02-07 27.60 28.11 27.14 27.97 265328
2020-02-10 27.96 31.25 27.95 30.50 181805
2020-02-11 30.48 33.00 30.20 31.09 158983
2020-02-12 31.36 32.95 30.70 32.49 123277
2020-02-13 32.31 33.13 32.07 32.30 81435
2020-02-14 32.20 33.01 30.01 30.69 88456
2020-02-18 30.56 31.86 30.02 30.66 42290
2020-02-19 30.66 31.55 29.72 31.49 127576
2020-02-20 31.30 32.61 29.85 31.79 103711
2020-02-21 31.90 32.97 30.90 31.89 45544
2020-02-24 30.91 32.96 30.60 31.75 95883
2020-02-25 31.84 32.50 30.14 30.86 66830
2020-02-26 30.64 32.50 30.24 31.53 87407
2020-02-27 30.87 32.50 27.83 31.41 87872
2020-02-28 30.37 31.10 25.86 27.17 193892
2020-03-02 26.50 28.27 26.46 26.91 83690
2020-03-03 26.95 28.01 26.07 26.65 97203
2020-03-04 27.09 28.46 26.92 28.00 100654
2020-03-05 26.32 27.75 21.80 25.76 341807
2020-03-06 24.57 28.05 24.57 27.57 163363
2020-03-09 25.59 25.59 22.33 23.01 386128
2020-03-10 22.80 23.83 20.36 21.71 343875
2020-03-11 21.07 21.16 17.67 18.22 293843
2020-03-12 16.80 19.49 15.04 15.17 254609
2020-03-13 15.46 17.01 15.08 15.40 399438
2020-03-16 13.88 15.26 12.58 12.60 173012
2020-03-17 12.61 14.73 12.21 13.50 266932
2020-03-18 13.16 13.16 9.40 10.13 262593
2020-03-19 10.19 13.92 10.16 12.68 239430
2020-03-20 12.60 14.52 12.37 13.49 342037
2020-03-23 15.01 15.45 13.48 14.32 121095
2020-03-24 15.47 16.60 14.78 15.86 189828
2020-03-25 15.86 16.60 13.75 14.72 172045
2020-03-26 15.06 16.65 14.42 16.55 163674
2020-03-27 15.85 16.66 14.70 15.09 100856
2020-03-30 15.13 16.60 14.78 15.51 91149
2020-03-31 15.22 15.87 13.54 14.16 185262
2020-04-01 13.20 14.18 12.45 13.89 112254
2020-04-02 13.99 14.66 13.67 14.26 137810
2020-04-03 14.23 15.82 14.23 15.00 158468
2020-04-06 15.77 17.06 15.45 16.45 97458
2020-04-07 16.71 17.81 15.35 16.23 150732
2020-04-08 16.39 19.71 15.50 17.32 117685
2020-04-09 17.91 19.59 17.57 19.07 97476
2020-04-13 18.61 18.75 17.02 17.31 122822
2020-04-14 18.08 18.98 17.15 17.50 71638
2020-04-15 16.53 17.99 15.92 16.49 146526
2020-04-16 16.31 17.53 15.48 17.33 140557
2020-04-17 17.84 19.29 17.23 19.12 134109
2020-04-20 18.18 18.53 16.89 17.49 105968
2020-04-21 16.66 17.34 16.66 16.67 86637
2020-04-22 17.21 17.70 16.95 17.05 106670
2020-04-23 17.28 17.59 16.79 16.94 100541
2020-04-24 17.01 17.36 16.77 17.15 58931
2020-04-27 17.13 17.67 16.91 17.21 131406
2020-04-28 17.75 18.32 16.87 18.27 110613
2020-04-29 19.06 20.80 18.26 20.19 174071
2020-04-30 19.53 19.90 18.70 19.79 133258
2020-05-01 19.23 19.45 17.62 18.85 185728
2020-05-04 18.44 18.81 18.02 18.40 96257
2020-05-05 18.92 20.25 17.56 17.61 134075
2020-05-06 17.83 18.71 16.11 16.50 161255
2020-05-07 16.94 17.51 16.00 16.53 130033
2020-05-08 16.96 19.51 16.54 19.09 160942
2020-05-11 18.67 19.81 17.16 17.46 164229
2020-05-12 17.44 17.63 16.74 16.96 171289
2020-05-13 16.77 17.52 15.80 17.41 246672
2020-05-14 17.29 19.69 17.29 19.52 256769
2020-05-15 19.76 22.42 18.79 21.60 284125
2020-05-18 22.48 25.80 21.96 25.64 161491
2020-05-19 25.55 25.55 23.27 23.32 151832
2020-05-20 23.92 25.70 23.70 24.05 197609
2020-05-21 24.59 25.07 23.57 23.84 123922
2020-05-22 24.06 24.95 23.13 24.89 114616
2020-05-26 26.01 26.69 25.02 26.21 180879
2020-05-27 25.82 28.52 25.63 27.56 278491
2020-05-28 28.15 28.78 24.90 25.29 159265
2020-05-29 25.17 25.58 23.93 25.49 136982
2020-06-01 25.43 25.65 23.51 23.95 157596
2020-06-02 23.95 24.96 23.00 24.24 121416
2020-06-03 24.72 27.05 24.41 26.40 119683
2020-06-04 25.96 27.39 25.57 26.68 87671
2020-06-05 26.80 28.25 26.40 26.88 139862
2020-06-08 27.56 28.23 27.07 27.88 75113
2020-06-09 27.58 28.64 26.93 28.24 120610
2020-06-10 28.17 28.17 26.02 26.07 81503
2020-06-11 24.70 25.15 22.72 22.73 136338
2020-06-12 24.67 24.99 23.47 24.68 116494
2020-06-15 23.62 24.61 23.49 24.53 83238
2020-06-16 25.04 25.04 24.22 24.60 169478
2020-06-17 24.65 25.30 24.04 24.17 119003
2020-06-18 23.97 24.77 23.84 24.65 94623
2020-06-19 24.70 24.85 22.89 23.58 325151
2020-06-22 23.39 23.89 22.87 23.82 104518
2020-06-23 24.32 24.32 22.50 22.61 105585
2020-06-24 22.01 22.64 20.16 20.17 189201
2020-06-25 20.18 21.35 19.81 21.33 208849
2020-06-26 21.04 21.61 20.37 20.85 851342
2020-06-29 21.36 23.45 21.32 22.37 122777
2020-06-30 22.17 23.24 21.84 22.60 86344
2020-07-01 22.54 23.12 22.29 22.87 96419
2020-07-02 23.50 23.50 21.18 22.88 165264
2020-07-06 23.37 23.37 22.20 22.84 63099
2020-07-07 22.51 22.69 21.36 21.42 89707
2020-07-08 21.26 21.99 20.85 21.81 58888
2020-07-09 21.75 22.58 21.12 22.07 146183
2020-07-10 22.23 22.55 20.93 21.64 142715
2020-07-13 22.00 22.33 20.56 20.61 70363
2020-07-14 20.80 21.42 20.50 21.24 58470
2020-07-15 21.92 22.68 21.72 22.19 106646
2020-07-16 22.18 22.25 20.99 21.44 97504
2020-07-17 21.32 21.55 20.09 20.09 199361
2020-07-20 20.00 21.64 19.99 20.70 103223
2020-07-21 22.74 23.18 21.73 22.50 146099
2020-07-22 22.15 22.76 21.53 22.04 52950
2020-07-23 21.82 22.35 21.69 21.97 85897
2020-07-24 22.02 22.50 21.82 21.97 90007
2020-07-27 21.86 23.29 21.86 22.93 146682
2020-07-28 22.64 23.99 22.34 22.86 117024
2020-07-29 22.94 24.18 22.94 24.14 100034
2020-07-30 23.58 25.94 23.58 24.92 132172
2020-07-31 24.63 25.75 24.05 25.06 161453
2020-08-03 25.21 26.41 24.85 25.37 130502
2020-08-04 25.06 26.23 24.89 24.96 104303
2020-08-05 25.43 26.34 24.91 26.20 125648
2020-08-06 26.31 27.86 26.08 27.27 83116
2020-08-07 27.17 27.79 26.92 27.77 79362
2020-08-10 27.94 29.67 27.44 28.87 195868
2020-08-11 29.06 29.06 25.96 26.14 198012
2020-08-12 30.00 38.00 28.78 36.77 987109
2020-08-13 36.87 39.95 36.28 37.35 265946
2020-08-14 37.31 37.92 34.07 35.75 220847
2020-08-17 35.16 40.32 35.16 37.98 168746
2020-08-18 38.20 40.24 38.04 39.16 158959
2020-08-19 39.57 43.19 39.57 41.35 223664
2020-08-20 40.50 41.90 40.00 40.61 127456
2020-08-21 40.94 41.00 37.15 37.38 169074
2020-08-24 37.84 38.44 35.56 36.96 173949
2020-08-25 36.71 38.08 36.42 37.70 119933
2020-08-26 37.90 38.86 37.40 38.75 118059
2020-08-27 38.90 40.00 38.30 38.54 57594
2020-08-28 38.34 38.71 36.27 36.79 116193
2020-08-31 36.80 38.66 36.31 37.04 222716
2020-09-01 36.93 38.83 36.77 36.92 211413
2020-09-02 36.73 38.41 36.32 38.16 178641
2020-09-03 38.42 38.49 36.18 36.31 168531
2020-09-04 37.20 37.20 35.00 35.19 83565
2020-09-08 34.95 35.12 33.08 33.24 150955
2020-09-09 33.89 34.32 32.66 33.94 109928
2020-09-10 33.95 35.00 33.27 33.45 75676
2020-09-11 33.59 34.61 32.63 32.93 80497
2020-09-14 33.10 34.46 32.10 33.97 135463
2020-09-15 34.33 34.99 32.83 33.53 98409
2020-09-16 34.12 36.56 33.21 35.37 195767
2020-09-17 34.89 35.78 34.07 35.09 127288
2020-09-18 36.08 37.90 35.26 36.73 616755
2020-09-21 35.30 37.32 35.00 37.26 224200
2020-09-22 37.43 41.79 35.90 38.53 461469
2020-09-23 38.53 40.45 34.24 35.73 381468
2020-09-24 35.73 36.87 35.03 35.90 206961
2020-09-25 35.83 37.97 35.70 37.13 140918
2020-09-28 37.89 37.91 36.42 37.02 121030
2020-09-29 36.63 37.59 36.07 37.36 79321
2020-09-30 37.39 39.85 37.39 38.56 235054
2020-10-01 39.01 39.04 35.32 36.69 176165
2020-10-02 35.15 36.85 35.05 35.91 79491
2020-10-05 36.18 37.55 35.85 37.48 76843
2020-10-06 37.66 38.71 36.99 37.79 131450
2020-10-07 37.97 38.37 37.25 37.67 117006
2020-10-08 38.47 39.85 38.00 38.45 97149
2020-10-09 38.66 39.63 37.78 38.97 59059
2020-10-12 39.28 46.44 37.05 37.71 766218
2020-10-13 37.20 39.39 35.52 38.76 202021
2020-10-14 38.72 39.15 37.23 38.88 104274
2020-10-15 38.00 39.50 37.51 39.45 94821
2020-10-16 39.08 40.59 38.50 38.66 108266
2020-10-19 38.99 38.99 37.85 38.04 53600
2020-10-20 38.18 39.79 37.82 38.33 75057
2020-10-21 38.27 38.99 38.08 38.39 76016
2020-10-22 38.30 40.54 38.03 39.94 161564
2020-10-23 40.86 42.99 39.76 42.45 127531
2020-10-26 42.06 42.29 39.26 40.46 91052
2020-10-27 40.06 40.56 39.04 39.63 82195
2020-10-28 38.84 39.81 36.62 38.88 81123
2020-10-29 38.56 40.29 38.56 39.65 81181
2020-10-30 39.62 42.91 39.25 41.66 143828
2020-11-02 42.24 44.33 41.85 43.93 192095
2020-11-03 44.76 47.94 44.76 47.04 235938
2020-11-04 46.71 48.79 45.07 47.18 86259
2020-11-05 47.42 48.87 43.76 45.75 96990
2020-11-06 46.10 47.00 44.03 45.53 70388
2020-11-09 48.15 51.27 46.67 46.74 166219
2020-11-10 49.35 49.35 44.53 46.34 204261
2020-11-11 44.68 47.01 39.11 46.50 302916
2020-11-12 46.55 48.89 44.03 45.00 133770
2020-11-13 46.08 49.66 45.98 49.21 104046
2020-11-16 49.90 50.97 47.58 49.51 108201
2020-11-17 48.63 52.08 48.02 51.13 119944
2020-11-18 51.13 52.84 46.07 46.60 182485
2020-11-19 46.24 47.98 45.32 46.21 54885
2020-11-20 45.36 47.86 45.33 47.20 93100
2020-11-23 47.45 49.30 46.98 47.91 130866
2020-11-24 48.05 48.72 46.98 48.12 127217
2020-11-25 47.86 48.93 46.81 47.98 92057
2020-11-27 48.27 49.64 47.42 48.46 35213
2020-11-30 48.08 51.73 48.00 50.69 122044
2020-12-01 51.26 53.22 50.04 52.25 108013
2020-12-02 52.21 52.79 50.27 52.51 103758
2020-12-03 52.84 53.87 51.92 52.57 63571
2020-12-04 53.17 55.67 52.63 55.51 80482
2020-12-07 55.53 56.49 53.48 55.95 91681
2020-12-08 55.68 59.21 55.14 58.02 126075
2020-12-09 58.85 59.93 55.59 56.75 124545
2020-12-10 56.35 59.25 53.91 56.59 100052
2020-12-11 56.06 59.96 55.54 56.65 74614
2020-12-14 56.76 59.99 55.69 55.84 139454
2020-12-15 55.97 60.05 55.79 59.80 91222
2020-12-16 59.70 61.19 58.82 59.00 134194
2020-12-17 59.00 62.34 58.75 62.00 121064
2020-12-18 63.16 66.62 61.65 62.73 373953
2020-12-21 61.54 62.00 58.00 60.00 189307
2020-12-22 60.54 61.60 58.40 58.96 111036
2020-12-23 59.66 60.70 59.16 60.03 125962
2020-12-24 60.03 61.56 59.32 61.00 43280
2020-12-28 62.47 63.84 60.81 62.30 114395
2020-12-29 61.17 62.08 59.16 61.10 71614
2020-12-30 61.30 63.04 58.38 59.39 113403
2020-12-31 59.55 59.55 56.54 58.06 254913
2021-01-04 59.37 62.39 58.19 61.46 140290
2021-01-05 62.16 64.38 60.81 62.60 134265
2021-01-06 63.89 66.85 62.86 66.48 187251
2021-01-07 66.00 69.56 62.75 63.29 162285
2021-01-08 63.96 65.44 61.34 63.66 87095
2021-01-11 62.99 64.18 60.46 62.82 112741
2021-01-12 62.32 64.36 62.00 62.79 77257
2021-01-13 62.49 63.94 61.42 61.60 58028
2021-01-14 62.44 64.39 62.06 63.22 104143
2021-01-15 62.72 62.72 56.49 57.54 174677
2021-01-19 58.37 60.23 56.19 60.19 140590
2021-01-20 59.64 64.05 59.21 60.61 108794
2021-01-21 61.06 61.46 57.42 60.35 98477
2021-01-22 59.34 62.85 58.87 62.71 86960
2021-01-25 62.03 64.25 60.76 62.44 73527
2021-01-26 63.27 63.27 59.16 59.28 59952
2021-01-27 58.00 62.75 53.87 54.83 148552
2021-01-28 55.23 57.58 53.97 55.77 101189
2021-01-29 55.62 55.71 53.01 53.77 93182
2021-02-01 53.90 56.57 53.35 56.07 65521
2021-02-02 56.68 56.70 53.65 54.00 97196
2021-02-03 54.00 56.34 53.34 55.38 89371
2021-02-04 55.18 57.54 53.62 56.60 63998
2021-02-05 57.68 57.77 54.03 55.63 87874
2021-02-08 54.96 55.62 53.26 54.02 101618
2021-02-09 54.65 58.88 53.69 57.59 118312
2021-02-10 56.84 58.53 55.53 56.20 75943
2021-02-11 56.12 56.95 53.84 56.63 99296
2021-02-12 57.09 58.80 56.11 57.08 103887
2021-02-16 56.49 57.53 54.91 55.86 72845
2021-02-17 54.66 57.95 54.59 56.54 67909
2021-02-18 55.75 57.35 55.10 56.37 77547
2021-02-19 56.21 61.15 56.21 59.07 113459
2021-02-22 58.88 58.88 55.09 56.47 98943
2021-02-23 56.21 58.58 55.81 56.61 151151
2021-02-24 56.94 59.17 55.70 57.25 89377
2021-02-25 54.78 56.73 51.00 51.89 390617
2021-02-26 52.00 55.38 52.00 52.78 166630
2021-03-01 53.63 54.46 51.56 52.38 79322
2021-03-02 52.33 53.32 49.64 52.40 117537
2021-03-03 52.47 53.00 47.96 48.78 145319
2021-03-04 48.02 50.81 47.37 48.85 165460
2021-03-05 49.63 49.63 45.64 49.17 119275
2021-03-08 49.40 51.98 48.80 51.07 109039
2021-03-09 51.63 55.36 49.85 53.48 118250
2021-03-10 54.02 55.41 54.02 54.34 54397
2021-03-11 54.47 55.38 53.05 55.38 80135
2021-03-12 54.72 58.21 54.68 57.30 183965
2021-03-15 56.66 56.78 51.25 51.30 163334
2021-03-16 51.83 51.83 48.52 49.15 122824
2021-03-17 49.06 50.92 47.70 49.20 93826
2021-03-18 48.64 50.00 47.56 47.83 124882
2021-03-19 47.64 50.93 46.57 50.19 420531
2021-03-22 50.76 51.50 47.65 48.43 75618
2021-03-23 47.78 47.94 45.67 46.12 98207
2021-03-24 46.84 47.36 45.19 45.22 111810
2021-03-25 44.45 48.03 43.27 47.54 113910
2021-03-26 48.06 48.06 45.53 47.07 113448
2021-03-29 46.54 47.81 44.11 44.58 108383
2021-03-30 44.81 45.02 43.02 44.29 103344
2021-03-31 44.32 46.52 44.32 45.80 291016
2021-04-01 46.38 46.72 44.12 46.03 101114
2021-04-05 46.64 46.90 45.13 45.39 84516
2021-04-06 45.03 46.79 44.02 44.27 95536
2021-04-07 43.90 45.96 43.51 43.53 136631
2021-04-08 43.53 45.35 43.44 44.52 153758
2021-04-09 44.17 44.62 43.19 43.97 145862
2021-04-12 43.64 44.47 41.44 41.93 148993
2021-04-13 41.81 43.23 41.51 42.35 235392
2021-04-14 42.18 45.33 42.18 43.48 96095
2021-04-15 43.70 44.16 42.26 42.75 56301
2021-04-16 43.14 43.69 41.51 42.09 83715
2021-04-19 41.67 41.85 40.05 41.12 135670
2021-04-20 40.79 41.71 39.71 40.19 101457
2021-04-21 40.03 42.03 39.20 41.38 121680
2021-04-22 41.72 42.81 39.63 41.32 64540
2021-04-23 41.59 43.01 41.36 41.81 115990
2021-04-26 41.96 43.30 41.87 42.78 62665
2021-04-27 42.75 43.15 42.17 42.59 76950
2021-04-28 42.43 42.86 41.82 42.24 44383
2021-04-29 42.46 42.75 41.51 41.93 48263
2021-04-30 41.55 42.63 40.03 40.42 86971
2021-05-03 41.03 42.06 39.98 40.49 125355
2021-05-04 40.18 40.73 39.02 39.72 121367
2021-05-05 39.83 40.47 38.92 39.23 60069
2021-05-06 39.21 39.68 37.63 39.29 126637
2021-05-07 37.00 39.28 34.80 38.38 217092
2021-05-10 37.51 38.64 36.11 36.57 168462
2021-05-11 35.36 36.83 34.65 35.55 184809
2021-05-12 35.26 35.64 32.71 32.96 139157
2021-05-13 33.25 33.59 31.44 32.92 201242
2021-05-14 33.47 33.68 32.43 32.59 97135
2021-05-17 32.31 33.49 31.46 32.61 187572
2021-05-18 32.70 33.32 31.50 31.55 154685
2021-05-19 30.97 32.72 30.38 32.20 112423
2021-05-20 32.12 33.35 31.99 33.18 66295
2021-05-21 33.70 34.38 33.11 33.22 130163
2021-05-24 33.44 34.00 32.36 32.47 109222
2021-05-25 32.51 32.68 31.44 31.54 66152
2021-05-26 31.76 32.76 31.49 32.49 75994
2021-05-27 32.58 33.00 32.33 32.87 80365
2021-05-28 33.01 34.59 32.71 34.27 144840
2021-06-01 34.27 35.98 33.76 35.40 238983
2021-06-02 35.47 36.49 34.48 34.61 176830
2021-06-03 34.29 35.10 33.11 33.44 138159
2021-06-04 33.46 34.21 33.05 33.66 102367
2021-06-07 33.73 34.89 33.70 34.28 70801
2021-06-08 34.61 36.11 34.61 34.77 118121
2021-06-09 34.84 37.11 34.84 36.17 157404
2021-06-10 38.01 39.15 36.95 37.31 210259
2021-06-11 37.42 39.24 37.11 38.44 124028
2021-06-14 38.36 39.36 37.88 39.01 213875
2021-06-15 38.92 40.41 38.11 40.10 351822
2021-06-16 39.99 41.18 39.74 41.00 177424
2021-06-17 40.86 43.78 40.43 43.58 222583
2021-06-18 42.51 43.96 42.13 43.42 290705
2021-06-21 43.97 44.23 42.66 43.00 197267
2021-06-22 42.66 42.66 41.14 41.91 67254
2021-06-23 41.99 42.56 41.16 41.70 89887
2021-06-24 41.83 42.63 41.66 42.33 61698
2021-06-25 42.27 42.82 41.27 42.50 258935
2021-06-28 42.63 43.39 41.50 42.00 71563
2021-06-29 41.94 42.58 40.97 41.17 49030
2021-06-30 40.84 41.47 40.31 40.90 91430
2021-07-01 41.22 42.58 40.50 42.45 69389
2021-07-02 42.58 42.84 41.62 42.03 39639
2021-07-06 42.04 42.21 40.50 42.21 56629
2021-07-07 42.12 42.99 41.10 42.31 81104
2021-07-08 41.29 42.13 39.67 40.18 71047
2021-07-09 40.59 40.67 38.62 38.97 81585
2021-07-12 39.07 40.12 38.01 39.83 108447
2021-07-13 39.52 40.24 37.73 37.87 90436
2021-07-14 38.01 38.53 36.59 36.95 44460
2021-07-15 36.71 37.48 35.10 35.57 62017
2021-07-16 36.19 36.76 35.53 35.79 62586
2021-07-19 34.92 36.42 34.62 35.51 75737
2021-07-20 35.50 38.35 35.40 36.69 123959
2021-07-21 37.05 38.00 36.61 37.01 66103
2021-07-22 37.03 37.35 34.66 34.80 43900
2021-07-23 34.89 35.50 33.85 34.43 58340
2021-07-26 34.70 34.70 33.50 33.79 30784
2021-07-27 33.68 33.70 32.26 32.95 60945
2021-07-28 33.33 34.84 32.66 34.12 49176
2021-07-29 34.44 35.19 34.22 34.22 28688
2021-07-30 33.97 35.30 33.73 34.22 50476
2021-08-02 34.61 34.61 32.51 32.77 81175
2021-08-03 33.13 34.56 32.06 33.50 100939
2021-08-04 33.04 34.05 32.71 33.33 57861
2021-08-05 33.53 34.20 31.60 32.15 86149
2021-08-06 32.37 33.37 31.85 32.65 59642
2021-08-09 32.34 32.34 30.82 31.71 151815
2021-08-10 32.25 33.48 30.64 30.75 106198
2021-08-11 30.51 30.74 29.32 29.91 90253
2021-08-12 30.11 30.21 28.00 28.85 84734
2021-08-13 28.71 29.25 27.75 27.75 59590
2021-08-16 27.51 28.64 27.03 27.38 74220
2021-08-17 26.96 28.19 26.65 28.07 73918
2021-08-18 28.24 28.52 26.40 26.47 241560
2021-08-19 26.41 27.14 25.52 25.63 74466
2021-08-20 25.37 26.48 25.35 26.19 97611
2021-08-23 26.33 28.56 26.24 28.44 124788
2021-08-24 28.41 29.89 28.41 29.59 105404
2021-08-25 29.60 30.00 28.72 28.91 62106
2021-08-26 29.14 29.21 28.00 28.32 53909
2021-08-27 28.24 30.10 27.59 29.76 93997
2021-08-30 29.73 29.73 28.23 29.10 72542
2021-08-31 29.57 30.79 28.93 30.57 71980
2021-09-01 30.58 31.11 30.20 31.03 40963
2021-09-02 31.52 32.33 31.33 32.13 74711
2021-09-03 31.64 32.14 31.30 31.78 64452
2021-09-07 31.90 34.19 31.90 33.28 97494
2021-09-08 33.14 33.14 32.09 32.66 52076
2021-09-09 32.21 33.91 32.13 32.74 91757
2021-09-10 32.89 33.72 31.75 32.89 95153
2021-09-13 33.02 33.46 31.96 33.08 61579
2021-09-14 33.27 33.27 31.84 32.17 88339
2021-09-15 31.63 32.27 29.15 29.61 146836
2021-09-16 29.78 30.50 28.73 30.21 70277
2021-09-17 30.16 32.03 28.83 31.41 341530
2021-09-20 30.60 31.40 29.32 29.88 69515
2021-09-21 30.75 32.24 30.02 31.73 77957
2021-09-22 31.89 33.55 30.97 31.61 89006
2021-09-23 31.30 33.44 30.69 31.88 67030
2021-09-24 31.50 31.50 29.90 30.15 81919
2021-09-27 30.53 32.29 29.50 31.39 80365
2021-09-28 30.96 32.20 30.41 30.71 77551
2021-09-29 31.15 31.40 29.39 29.64 87534
2021-09-30 29.97 29.98 27.97 28.09 96269
2021-10-01 28.60 28.60 27.00 28.04 122706
2021-10-04 27.88 28.27 26.30 27.19 61594
2021-10-05 27.05 27.39 26.11 26.34 76862
2021-10-06 26.28 26.70 25.03 25.30 89367
2021-10-07 25.30 25.76 25.16 25.48 99637
2021-10-08 25.54 25.95 24.10 24.16 57853
2021-10-11 24.10 24.53 23.42 23.51 54200
2021-10-12 23.55 24.48 22.63 24.19 63939
2021-10-13 24.03 25.20 23.88 24.21 61303
2021-10-14 24.72 25.93 24.21 25.24 77162
2021-10-15 25.66 26.76 25.56 25.94 105460
2021-10-18 25.57 26.33 24.70 25.74 104909
2021-10-19 26.24 26.42 24.86 25.43 81277
2021-10-20 25.30 25.30 23.19 23.47 67506
2021-10-21 23.55 24.09 23.10 24.09 74424
2021-10-22 23.85 24.00 23.16 23.74 64599
2021-10-25 24.01 24.59 23.33 24.50 152289
2021-10-26 24.40 24.50 23.31 24.04 92489
2021-10-27 24.04 24.35 23.63 24.00 82656
2021-10-28 24.00 25.21 23.89 24.90 86893
2021-10-29 24.87 25.82 24.71 25.57 93209
2021-11-01 25.58 27.60 24.77 27.11 152952
2021-11-02 26.57 26.57 19.03 20.80 995769
2021-11-03 20.77 23.40 20.26 22.73 327016
2021-11-04 22.59 23.25 21.88 22.00 119967
2021-11-05 22.14 23.87 22.14 23.80 181246
2021-11-08 24.41 25.16 21.84 24.33 127645
2021-11-09 23.60 25.01 21.97 24.84 227621
2021-11-10 24.59 25.71 23.61 25.56 128003
2021-11-11 25.13 26.56 25.04 26.50 133141
2021-11-12 26.62 27.22 26.28 26.45 178211
2021-11-15 26.55 26.74 24.97 25.93 120733
2021-11-16 25.78 25.78 24.20 24.61 96191
2021-11-17 24.41 24.63 23.97 24.35 79625
2021-11-18 24.19 24.19 22.87 23.45 141302
2021-11-19 23.10 23.48 22.44 22.52 73773
2021-11-22 22.56 23.03 21.84 22.59 99701
2021-11-23 22.28 22.70 21.79 22.01 118698
2021-11-24 21.92 22.36 21.21 21.54 91159
2021-11-26 20.75 20.75 19.01 20.45 117784
2021-11-29 20.69 20.97 19.87 20.69 129404
2021-11-30 20.32 21.46 20.06 20.33 173415
2021-12-01 21.05 22.72 20.04 20.17 2400174
2021-12-02 20.13 21.76 20.13 21.64 186013
2021-12-03 21.58 21.93 19.58 20.60 238277
2021-12-06 20.67 21.41 19.52 20.62 197502
2021-12-07 21.36 21.92 20.93 21.39 156877
2021-12-08 21.61 22.73 21.34 22.19 264327
2021-12-09 21.86 22.78 20.17 20.63 176648
2021-12-10 20.63 21.22 20.38 20.48 108576
2021-12-13 20.46 21.06 19.69 19.71 159942
2021-12-14 19.61 20.45 19.05 19.14 123694
2021-12-15 19.02 19.09 17.52 19.09 282314
2021-12-16 19.43 19.92 18.74 18.94 155860
2021-12-17 18.68 20.63 18.39 20.23 860591
2021-12-20 19.59 20.04 18.88 19.95 302376
2021-12-21 20.03 21.48 20.03 21.45 118299
2021-12-22 21.16 22.07 20.93 22.03 249629
2021-12-23 21.70 22.88 21.28 21.90 403731
2021-12-27 22.16 22.64 21.45 21.98 205354
2021-12-28 21.68 23.15 21.65 21.81 115229
2021-12-29 22.03 22.14 21.45 21.88 90518
2021-12-30 21.91 22.97 21.19 22.96 100470
2021-12-31 22.99 23.29 22.71 23.08 128744
2022-01-03 23.59 24.23 22.72 23.75 160436
2022-01-04 23.89 23.89 21.93 21.99 176928
2022-01-05 21.99 22.27 21.05 21.10 139234
2022-01-06 21.32 21.99 20.49 20.64 108656
2022-01-07 20.49 21.00 19.24 19.26 175597
2022-01-10 19.24 19.44 17.89 18.99 169119
2022-01-11 18.92 20.08 18.92 20.00 121438
2022-01-12 20.21 20.90 19.07 19.40 182208
2022-01-13 19.68 19.80 18.45 19.20 109066
2022-01-14 18.91 19.96 18.12 18.75 113423
2022-01-18 18.43 18.43 17.30 17.45 171737
2022-01-19 17.40 18.11 16.66 16.75 126303
2022-01-20 16.79 17.51 16.35 16.46 131194
2022-01-21 16.08 16.83 15.78 16.33 143757
2022-01-24 15.95 17.82 15.42 17.47 270249
2022-01-25 16.97 17.06 16.21 16.68 141256
2022-01-26 17.48 17.48 16.04 16.28 127244
2022-01-27 16.23 17.00 15.39 15.58 140955
2022-01-28 15.83 16.35 15.25 16.00 137304
2022-01-31 15.96 16.72 15.61 16.62 191279
2022-02-01 16.73 17.93 15.99 16.45 103810
2022-02-02 16.45 16.45 15.47 15.76 153342
2022-02-03 15.41 15.87 14.89 14.97 112250
2022-02-04 14.81 15.17 14.10 14.71 121499
2022-02-07 14.61 15.25 14.41 14.50 106425
2022-02-08 14.51 15.67 14.33 15.63 149487
2022-02-09 15.84 16.67 15.63 16.57 141591
2022-02-10 15.91 17.37 15.78 16.62 233964
2022-02-11 16.44 17.32 16.44 16.72 206883
2022-02-14 16.51 17.08 15.49 15.74 107275
2022-02-15 16.03 16.75 16.03 16.48 182038
2022-02-16 16.42 16.76 15.96 16.43 58159
2022-02-17 16.09 16.36 14.50 14.86 73382
2022-02-18 14.66 14.88 13.98 14.13 89682
2022-02-22 13.97 14.27 13.65 13.88 102705
2022-02-23 13.97 14.57 13.40 13.76 198449
2022-02-24 13.08 14.56 12.94 14.54 224485
2022-02-25 14.73 16.41 14.59 16.23 258071
2022-02-28 16.06 16.78 15.89 16.25 193777
2022-03-01 11.38 15.10 11.38 15.02 591895
2022-03-02 15.10 15.14 13.94 15.02 252413
2022-03-03 15.20 15.20 14.50 14.88 223408
2022-03-04 14.54 15.07 14.39 14.94 128972
2022-03-07 15.10 15.82 14.65 15.56 179481
2022-03-08 15.77 17.40 15.75 16.93 220370
2022-03-09 17.33 17.81 16.93 17.04 208089
2022-03-10 16.53 16.53 15.31 15.54 147564
2022-03-11 16.01 16.01 14.14 14.15 177147
2022-03-14 14.10 14.70 13.47 13.84 284775
2022-03-15 13.84 14.56 13.65 14.52 166533
2022-03-16 15.00 15.92 14.49 15.83 264024
2022-03-17 16.01 16.85 15.41 16.83 246797
2022-03-18 16.36 17.50 16.36 17.32 437194
2022-03-21 17.18 17.50 16.25 16.51 271584
2022-03-22 16.80 17.04 16.48 16.75 246821
2022-03-23 16.56 16.97 16.25 16.35 67625
2022-03-24 16.40 16.81 15.89 16.68 51931
2022-03-25 16.64 16.99 16.02 16.80 87459
2022-03-28 17.16 17.16 16.36 16.57 207057
2022-03-29 16.83 18.30 16.83 18.22 179175
2022-03-30 18.18 19.16 17.99 18.33 117990
2022-03-31 18.32 19.21 17.79 18.63 135371
2022-04-01 18.70 19.21 18.45 19.21 168424
2022-04-04 19.16 19.89 18.85 19.45 330742
2022-04-05 19.15 20.28 18.23 18.33 173881
2022-04-06 18.13 18.32 17.49 18.24 106679
2022-04-07 18.37 18.72 17.60 18.12 191716
2022-04-08 18.14 18.32 17.55 17.95 218191
2022-04-11 17.87 18.20 17.18 17.27 154246
2022-04-12 17.65 17.83 16.56 16.66 165816
2022-04-13 16.83 17.11 16.49 16.67 158913
2022-04-14 16.78 17.05 16.47 16.92 91734
2022-04-18 17.31 17.76 16.33 16.40 163605
2022-04-19 16.50 17.89 16.46 17.61 258104
2022-04-20 17.86 19.22 17.65 18.53 250939
2022-04-21 18.69 19.29 18.58 18.89 167137
2022-04-22 18.69 18.82 17.91 18.44 353946
2022-04-25 18.25 19.33 17.92 19.05 244935
2022-04-26 18.74 18.96 18.30 18.39 145302
2022-04-27 18.30 18.30 16.44 16.65 118706
2022-04-28 16.87 17.02 15.85 16.49 100441
2022-04-29 16.21 16.98 15.73 16.39 122031
2022-05-02 16.60 17.54 16.12 16.63 163301
2022-05-03 16.61 16.61 15.10 15.28 129559
2022-05-04 15.26 15.80 14.52 15.57 209310
2022-05-05 15.38 15.54 14.15 14.34 76899
2022-05-06 14.26 14.57 13.34 13.70 102519
2022-05-09 13.52 13.64 12.39 12.80 243973
2022-05-10 13.49 15.72 13.49 14.61 395912
2022-05-11 14.56 16.25 14.56 15.40 162778
2022-05-12 15.31 17.00 15.31 16.91 262259
2022-05-13 17.09 17.78 16.78 17.32 150380
2022-05-16 17.37 17.87 16.94 17.51 165151
2022-05-17 17.95 18.93 17.56 18.71 172675
2022-05-18 18.15 19.00 17.56 17.99 208499
2022-05-19 17.80 18.52 17.35 17.44 112185
2022-05-20 17.78 17.78 17.11 17.66 68483
2022-05-23 17.93 18.09 17.04 17.55 86725
2022-05-24 17.43 17.64 16.80 17.36 62413
2022-05-25 17.34 18.02 17.26 17.47 65023
2022-05-26 17.67 18.30 17.63 17.95 101567
2022-05-27 18.08 19.09 17.62 19.05 84441
2022-05-31 18.85 19.37 18.27 19.13 88312
2022-06-01 19.33 19.48 18.02 18.03 97442
2022-06-02 18.04 19.34 18.04 19.25 48034
2022-06-03 19.00 19.22 18.27 18.44 71062
2022-06-06 18.74 18.90 18.20 18.89 186893
2022-06-07 18.57 19.22 17.90 18.00 239984
2022-06-08 17.74 17.93 16.20 16.62 152302
2022-06-09 16.42 16.80 16.13 16.65 84481
2022-06-10 16.29 16.64 15.78 16.21 73404
2022-06-13 15.51 15.67 15.06 15.15 62034
2022-06-14 15.22 15.41 14.49 15.20 162799
2022-06-15 15.57 15.77 14.80 15.12 101181
2022-06-16 14.58 15.18 14.10 14.84 91359
2022-06-17 14.81 15.87 14.74 15.46 142772
2022-06-21 14.47 14.64 12.29 13.80 309750
2022-06-22 13.24 13.85 12.44 13.22 142828
2022-06-23 13.27 13.71 13.05 13.50 187106
2022-06-24 13.34 14.36 12.99 14.31 352324
2022-06-27 14.52 14.55 13.54 13.61 94240
2022-06-28 13.60 14.01 13.03 13.12 88701
2022-06-29 13.17 13.47 12.41 12.97 87099
2022-06-30 12.61 13.15 12.42 12.81 107410
2022-07-01 12.74 13.13 12.41 12.88 136879
2022-07-05 12.94 13.72 12.20 12.60 189646
2022-07-06 12.60 12.60 11.69 11.90 104247
2022-07-07 11.97 12.67 11.97 12.23 96197
2022-07-08 12.16 12.62 11.95 12.24 71653
2022-07-11 12.03 12.39 10.68 10.77 169826
2022-07-12 10.68 11.09 10.62 11.01 131468
2022-07-13 10.96 11.06 10.71 10.89 145592
2022-07-14 10.75 10.91 10.07 10.40 112616
2022-07-15 10.71 11.29 10.35 11.03 106460
2022-07-18 11.21 11.70 11.15 11.44 137381
2022-07-19 11.59 12.28 11.49 12.03 117755
2022-07-20 12.01 12.71 12.01 12.66 151381
2022-07-21 12.56 13.06 12.37 13.05 119678
2022-07-22 13.25 13.60 12.93 13.55 135839
2022-07-25 13.55 13.80 13.23 13.43 119149
2022-07-26 13.25 13.75 13.16 13.65 62827
2022-07-27 13.67 13.96 12.90 12.91 112527
2022-07-28 12.96 13.11 12.51 12.98 70387
2022-07-29 13.00 13.50 12.86 13.34 83348
2022-08-01 13.14 13.51 12.84 13.46 123018
2022-08-02 13.39 14.49 13.39 14.41 135972
2022-08-03 14.48 15.16 14.06 15.11 128728
2022-08-04 15.28 15.37 14.77 14.96 102535
2022-08-05 14.48 15.55 14.41 15.51 111007
2022-08-08 15.64 16.24 15.14 16.06 135155
2022-08-09 16.24 17.35 14.93 16.57 142522
2022-08-10 16.90 17.37 16.57 17.07 110203
2022-08-11 17.06 17.51 16.39 16.71 115139
2022-08-12 16.84 17.61 16.66 17.47 63814
2022-08-15 17.43 17.80 16.80 17.42 106554
2022-08-16 17.13 17.13 16.16 16.47 119726
2022-08-17 16.55 17.00 16.53 16.78 80544
2022-08-18 16.80 16.85 16.30 16.76 88506
2022-08-19 16.65 16.83 16.35 16.53 58034
2022-08-22 16.28 16.64 16.01 16.45 58772
2022-08-23 16.38 16.81 16.30 16.36 86296
2022-08-24 16.27 16.78 15.84 16.48 43547
2022-08-25 16.84 17.34 16.49 17.15 184531
2022-08-26 17.32 17.32 16.10 16.21 86048
2022-08-29 16.04 16.24 15.71 16.06 56343
2022-08-30 16.02 16.15 15.33 15.47 65497
2022-08-31 15.60 15.99 15.26 15.67 81503
2022-09-01 15.57 15.58 15.11 15.30 91241
2022-09-02 15.58 15.62 14.74 14.81 95108
2022-09-06 14.81 15.28 14.70 14.98 120822
2022-09-07 15.07 15.73 14.96 15.61 257937
2022-09-08 15.40 15.83 15.17 15.35 178775
2022-09-09 15.62 15.62 15.11 15.20 116159
2022-09-12 15.41 16.25 15.31 16.01 210734
2022-09-13 15.90 16.58 15.87 16.13 97703
2022-09-14 16.02 16.22 15.72 16.07 89414
2022-09-15 15.81 16.33 15.23 15.66 87080
2022-09-16 15.48 15.80 15.03 15.45 219367
2022-09-19 15.30 15.51 14.88 15.48 64840
2022-09-20 15.19 15.27 14.67 14.80 46938
2022-09-21 14.94 15.14 14.54 14.70 88790
2022-09-22 14.68 15.09 13.68 13.85 54356
2022-09-23 13.55 13.56 12.36 12.63 97617
2022-09-26 12.57 12.76 11.18 11.76 119625
2022-09-27 11.86 11.86 11.25 11.68 253251
2022-09-28 11.66 11.97 11.66 11.81 148413
2022-09-29 11.72 11.72 10.70 10.76 94318
2022-09-30 10.75 11.13 10.38 10.41 203344
2022-10-03 10.69 10.76 10.18 10.70 160775
2022-10-04 11.02 11.39 10.88 11.31 226852
2022-10-05 11.53 11.53 10.47 10.92 188974
2022-10-06 10.95 11.02 10.32 10.45 121440
2022-10-07 10.43 10.67 10.21 10.30 97729
2022-10-10 10.36 10.81 10.19 10.69 154578
2022-10-11 10.56 10.65 10.15 10.36 125833
2022-10-12 10.29 10.48 9.10 9.13 163114
2022-10-13 8.94 9.58 8.68 9.54 141109
2022-10-14 9.58 9.59 8.92 9.27 123165
2022-10-17 9.54 10.02 9.34 9.82 114696
2022-10-18 10.11 10.35 9.99 10.03 92749
2022-10-19 9.97 10.42 9.59 9.94 79259
2022-10-20 9.91 10.25 9.86 10.03 97316
2022-10-21 10.13 10.99 10.13 10.91 128630
2022-10-24 10.89 10.98 10.54 10.81 100642
2022-10-25 10.81 11.66 10.81 11.50 99627
2022-10-26 11.56 12.10 11.50 11.69 85038
2022-10-27 11.69 11.93 11.21 11.65 131432
2022-10-28 11.81 12.35 11.23 12.03 97070
2022-10-31 11.96 12.42 11.96 12.31 99593
2022-11-01 12.87 13.24 12.74 13.05 103762
2022-11-02 12.88 13.55 12.43 12.85 212046
2022-11-03 12.54 12.84 12.30 12.83 144453
2022-11-04 12.77 13.52 12.28 13.28 92596
2022-11-07 13.12 13.74 12.88 13.55 97224
2022-11-08 12.90 12.90 9.64 11.77 358145
2022-11-09 11.50 11.69 10.59 10.82 154506
2022-11-10 11.05 12.03 11.05 11.95 152015
2022-11-11 11.81 12.34 11.35 11.85 96526
2022-11-14 11.76 12.19 11.19 11.31 155048
2022-11-15 11.60 11.77 11.34 11.48 110055
2022-11-16 11.23 11.71 10.09 10.35 194198
2022-11-17 10.12 10.61 9.69 10.31 79816
2022-11-18 10.64 10.64 9.54 9.73 122461
2022-11-21 9.70 10.22 9.55 9.99 167159
2022-11-22 10.08 10.12 9.26 9.86 222653
2022-11-23 9.93 10.00 9.74 9.87 202625
2022-11-25 9.92 10.02 9.76 9.93 59511
2022-11-28 9.92 10.02 9.79 9.93 193915
2022-11-29 10.07 10.93 10.07 10.36 102449
2022-11-30 10.48 10.51 9.83 10.34 263688
2022-12-01 10.48 10.83 9.99 10.47 144731
2022-12-02 10.23 10.70 10.01 10.59 94113
2022-12-05 10.92 11.01 10.67 10.91 157053
2022-12-06 10.90 10.98 10.37 10.56 145781
2022-12-07 10.59 10.79 10.19 10.63 188105
2022-12-08 10.75 10.91 10.50 10.75 250235
2022-12-09 10.66 10.74 9.99 10.02 142755
2022-12-12 10.05 10.26 9.80 10.19 262385
2022-12-13 10.64 10.78 10.24 10.29 237722
2022-12-14 10.68 11.96 10.32 11.66 688798
2022-12-15 11.56 11.75 11.06 11.28 423811
2022-12-16 11.10 11.74 11.08 11.65 900757
2022-12-19 11.64 11.66 11.11 11.31 284070
2022-12-20 11.26 11.61 11.13 11.37 240014
2022-12-21 11.42 11.58 10.78 10.87 199666
2022-12-22 10.75 10.75 10.04 10.39 495071
2022-12-23 10.39 10.94 9.81 9.95 319447
2022-12-27 9.98 10.38 9.75 10.18 289997
2022-12-28 10.21 10.40 9.95 9.99 162345
2022-12-29 10.10 10.97 9.99 10.92 280876
2022-12-30 10.79 11.09 10.78 10.98 141977
2023-01-03 11.08 11.11 10.57 10.78 215562
2023-01-04 10.99 11.26 10.67 11.18 269130
2023-01-05 11.17 11.21 10.35 10.36 176000
2023-01-06 10.44 10.57 10.00 10.46 235890
2023-01-09 10.49 11.02 10.45 10.84 197716
2023-01-10 11.53 11.53 10.58 10.74 225972
2023-01-11 10.68 10.79 10.33 10.43 253574
2023-01-12 10.47 10.89 10.31 10.88 186020
2023-01-13 10.82 11.14 10.10 11.09 178292
2023-01-17 10.92 11.02 10.56 10.80 155638
2023-01-18 10.96 11.97 10.88 11.51 184886
2023-01-19 11.37 11.90 11.37 11.82 145290
2023-01-20 11.97 12.32 11.62 12.07 124056
2023-01-23 12.02 12.11 10.82 11.35 226388
2023-01-24 11.32 11.53 10.47 11.34 90235
2023-01-25 11.27 12.00 11.11 11.92 100087
2023-01-26 12.05 12.39 11.92 12.18 131973
2023-01-27 12.12 12.49 12.00 12.28 78069
2023-01-30 12.21 12.26 11.90 12.16 104158
2023-01-31 12.20 12.98 12.14 12.94 186548
2023-02-01 12.92 13.40 12.69 13.27 213491
2023-02-02 13.29 13.88 12.48 12.76 161339
2023-02-03 12.67 13.19 12.60 12.76 167508
2023-02-06 12.54 12.77 12.33 12.43 57775
2023-02-07 12.38 12.83 12.25 12.63 88294
2023-02-08 12.48 12.64 12.06 12.09 54393
2023-02-09 12.24 12.46 11.95 12.03 61920
2023-02-10 12.20 12.62 11.92 12.17 58625
2023-02-13 12.15 12.58 12.01 12.23 62515
2023-02-14 12.10 12.44 11.64 11.67 70418
2023-02-15 11.66 12.29 11.54 12.24 70752
2023-02-16 11.97 12.80 11.97 12.60 84369
2023-02-17 12.61 13.03 12.39 12.65 93499
2023-02-21 12.62 12.66 12.10 12.37 82781
2023-02-22 12.45 13.04 12.42 12.44 79472
2023-02-23 12.41 13.24 12.04 12.50 66698
2023-02-24 12.73 13.99 12.60 13.85 160777
2023-02-27 15.16 16.39 14.52 14.88 223833
2023-02-28 15.08 15.76 14.91 15.02 281582
2023-03-01 14.98 15.26 14.62 15.05 143892
2023-03-02 15.02 15.36 14.86 15.07 79483
2023-03-03 15.10 15.66 14.78 15.58 151808
2023-03-06 14.80 14.92 13.42 13.98 1111033
2023-03-07 13.98 14.00 12.83 13.22 424306
2023-03-08 13.81 14.20 13.25 13.43 550673
2023-03-09 13.44 13.64 12.51 12.70 449975
2023-03-10 12.56 12.95 11.43 12.76 552218
2023-03-13 12.42 12.63 11.76 12.27 345378
2023-03-14 12.37 13.03 12.33 12.53 298845
2023-03-15 12.13 12.96 12.00 12.95 416539
2023-03-16 12.77 12.94 12.25 12.60 432429
2023-03-17 12.61 12.61 11.69 11.71 6678514
2023-03-20 11.61 12.30 11.27 11.92 583086
2023-03-21 12.27 12.52 11.81 12.25 382452
2023-03-22 12.24 12.52 12.00 12.09 343719
2023-03-23 12.30 12.46 11.77 12.44 463989
2023-03-24 12.34 13.61 12.18 13.55 381839
2023-03-27 13.77 14.65 13.77 14.30 447207
2023-03-28 14.17 14.44 13.73 14.31 277137
2023-03-29 14.48 14.76 13.83 14.07 224965
2023-03-30 14.16 14.42 13.94 14.01 123535
2023-03-31 14.21 14.99 13.95 14.28 278555
2023-04-03 14.34 14.59 13.76 13.83 220577
2023-04-04 13.88 14.39 13.56 14.10 192675
2023-04-05 14.00 14.46 13.87 14.26 268366
2023-04-06 14.25 14.27 13.72 13.86 144064
2023-04-10 13.76 13.99 13.66 13.68 99928
2023-04-11 13.94 14.22 13.74 14.04 157745
2023-04-12 14.20 14.37 13.51 13.67 152211
2023-04-13 13.89 14.09 13.28 13.33 138749
2023-04-14 13.33 13.48 13.00 13.11 103385
2023-04-17 13.15 13.54 13.09 13.27 147279
2023-04-18 13.31 13.53 12.37 12.48 153693
2023-04-19 12.59 12.71 12.37 12.55 145418
2023-04-20 12.43 12.51 12.12 12.24 137001
2023-04-21 12.22 12.91 12.15 12.78 157432
2023-04-24 12.77 13.55 12.66 13.51 193109
2023-04-25 13.43 13.75 13.17 13.57 186360
2023-04-26 13.44 13.79 13.16 13.74 140423
2023-04-27 13.69 14.43 13.66 13.77 149594
2023-04-28 13.73 13.90 13.51 13.87 97742
2023-05-01 13.76 14.16 13.65 13.93 148218
2023-05-02 13.78 13.78 13.22 13.29 133278
2023-05-03 13.30 13.99 13.26 13.31 145214
2023-05-04 13.12 13.70 12.04 12.96 303060
2023-05-05 13.23 13.52 11.69 12.06 374448
2023-05-08 12.06 12.16 11.35 11.75 211023
2023-05-09 11.65 12.18 11.31 11.35 182702
2023-05-10 11.56 12.18 10.68 10.94 203908
2023-05-11 10.97 11.16 10.79 11.11 104076
2023-05-12 11.11 11.42 11.09 11.37 129175
2023-05-15 11.34 12.32 11.26 12.17 261013
2023-05-16 12.22 12.30 11.97 12.00 111629
2023-05-17 12.01 12.39 11.96 12.33 81424
2023-05-18 12.22 12.40 12.00 12.25 89071
2023-05-19 12.49 12.75 12.21 12.37 73450
2023-05-22 12.37 12.68 12.21 12.58 133438
2023-05-23 12.43 12.93 12.35 12.88 132624
2023-05-24 12.81 12.83 12.31 12.47 148968
2023-05-25 12.46 12.47 11.40 11.60 167430
2023-05-26 11.57 11.90 11.42 11.76 141594
2023-05-30 11.73 11.97 11.48 11.65 128256
2023-05-31 11.47 12.06 11.47 12.00 186681
2023-06-01 12.04 12.38 11.94 12.00 116360
2023-06-02 12.15 12.45 12.13 12.40 87084
2023-06-05 12.39 12.64 12.30 12.57 95524
2023-06-06 12.62 13.23 12.48 13.16 156826
2023-06-07 13.31 13.73 13.25 13.45 267382
2023-06-08 13.38 13.42 12.79 13.04 185736
2023-06-09 13.11 13.26 12.48 12.53 100153
2023-06-12 12.55 12.87 12.19 12.59 92227
2023-06-13 12.74 12.93 12.58 12.76 95208
2023-06-14 12.81 12.84 12.47 12.67 113435
2023-06-15 12.75 12.75 12.38 12.56 86117
2023-06-16 12.77 13.03 12.47 12.78 179730
2023-06-20 12.75 12.97 12.51 12.83 78535
2023-06-21 12.76 12.90 12.62 12.73 68647
2023-06-22 12.70 12.85 12.36 12.50 106061
2023-06-23 12.28 12.61 12.09 12.18 543710
2023-06-26 12.11 12.55 12.06 12.38 108622
2023-06-27 12.36 12.82 12.09 12.43 79324
2023-06-28 12.58 12.58 12.03 12.28 88754
2023-06-29 12.27 12.68 12.27 12.38 72807
2023-06-30 12.50 12.72 12.27 12.28 87349
2023-07-03 12.26 12.51 12.10 12.33 69341
2023-07-05 12.25 12.37 11.43 11.45 323011
2023-07-06 11.35 11.41 10.83 11.21 143445
2023-07-07 11.28 11.79 11.20 11.27 234575
2023-07-10 11.22 11.62 11.22 11.38 96144
2023-07-11 11.44 11.85 11.39 11.67 97535
2023-07-12 11.89 11.97 11.63 11.83 120473
2023-07-13 11.80 12.05 11.47 11.52 124932
2023-07-14 11.69 11.77 11.29 11.42 176592
2023-07-17 11.38 11.61 11.25 11.35 115755
2023-07-18 11.35 11.46 11.15 11.23 83308
2023-07-19 11.31 11.81 11.20 11.77 166281
2023-07-20 11.79 11.89 11.69 11.73 84684
2023-07-21 11.86 12.05 11.54 11.62 100934
2023-07-24 11.59 11.59 11.11 11.18 72730
2023-07-25 11.13 11.50 11.13 11.24 129592
2023-07-26 11.23 11.54 11.03 11.09 106095
2023-07-27 11.10 11.30 11.00 11.15 95436
2023-07-28 11.32 11.65 11.23 11.29 311109
2023-07-31 11.32 11.50 11.19 11.48 99224
2023-08-01 11.40 11.48 11.21 11.34 84152
2023-08-02 11.18 11.54 11.06 11.31 161455
2023-08-03 11.31 11.49 11.20 11.34 87372
2023-08-04 11.33 11.41 11.00 11.01 78709
2023-08-07 11.13 11.30 11.00 11.12 102547
2023-08-08 11.00 11.25 10.85 11.23 257781
2023-08-09 11.76 11.79 10.90 10.99 204345
2023-08-10 10.99 11.38 10.99 11.20 175387
2023-08-11 11.21 12.38 11.19 12.11 189880
2023-08-14 11.66 12.08 11.34 11.74 120653
2023-08-15 11.67 11.91 11.59 11.89 107652
2023-08-16 11.91 12.10 11.84 12.00 130135
2023-08-17 11.93 12.13 11.85 12.01 189251
2023-08-18 11.88 12.20 11.86 12.02 124441
2023-08-21 12.01 12.63 12.00 12.58 104230
2023-08-22 12.58 12.87 12.49 12.52 112479
2023-08-23 12.48 13.07 12.34 12.69 109207
2023-08-24 12.58 12.78 11.99 12.03 61652
2023-08-25 12.11 12.26 11.96 12.04 107740
2023-08-28 12.08 12.36 11.96 12.11 73390
2023-08-29 12.06 12.26 11.97 11.97 101607
2023-08-30 11.97 12.07 11.86 12.03 82763
2023-08-31 12.03 12.27 11.51 11.98 83463
2023-09-01 11.96 12.20 11.83 12.04 87829
2023-09-05 12.01 12.01 11.61 11.89 110367
2023-09-06 11.94 11.94 11.04 11.28 131176
2023-09-07 11.29 11.59 11.16 11.26 220140
2023-09-08 11.29 11.60 11.14 11.58 68015
2023-09-11 11.45 11.45 11.45 11.45 12727
2023-09-12 11.39 11.56 11.37 11.53 58347
2023-09-13 11.61 11.62 11.50 11.55 67888
2023-09-14 11.60 11.75 11.43 11.61 123659
2023-09-15 11.55 11.59 11.16 11.24 202789
2023-09-18 11.26 11.30 11.00 11.11 72118
2023-09-19 11.08 11.33 11.06 11.18 62351
2023-09-20 11.25 11.51 11.25 11.31 164412
2023-09-21 11.27 11.46 11.20 11.22 44360
2023-09-22 11.21 11.45 11.10 11.40 99580
2023-09-25 11.38 11.79 11.36 11.69 61599
2023-09-26 11.55 11.85 11.48 11.51 93157
2023-09-27 11.57 11.71 11.47 11.48 66658
2023-09-28 11.47 11.66 11.32 11.36 102463
2023-09-29 11.34 11.47 11.09 11.13 97814
2023-10-02 11.12 11.16 10.74 11.04 117293
2023-10-03 11.06 11.17 10.75 10.92 89393
2023-10-04 10.88 11.06 10.82 10.99 91639
2023-10-05 10.99 11.14 10.76 10.89 92265
2023-10-06 10.90 11.57 10.83 11.35 117304
2023-10-09 11.27 11.27 10.97 11.02 85883
2023-10-10 11.08 11.49 11.04 11.36 107300
2023-10-11 11.38 11.56 11.11 11.17 55945
2023-10-12 11.19 11.19 10.65 10.68 76654
2023-10-13 10.75 10.79 10.31 10.58 151792
2023-10-16 10.75 11.15 10.57 10.86 99925
2023-10-17 10.78 11.35 10.67 11.19 149036
2023-10-18 11.17 11.59 11.09 11.42 101113
2023-10-19 11.35 11.40 10.89 11.03 300168
2023-10-20 11.13 11.34 11.10 11.13 118490
2023-10-23 10.99 11.09 10.61 10.65 94587
2023-10-24 10.80 11.38 10.80 11.25 285322
2023-10-25 11.11 11.26 10.87 10.95 67399
2023-10-26 10.96 10.96 10.67 10.77 60961
2023-10-27 10.86 10.87 10.71 10.79 59798
2023-10-30 10.90 10.91 10.65 10.83 85880
2023-10-31 10.80 11.01 10.65 10.87 92947
2023-11-01 10.90 10.90 10.46 10.75 62695
2023-11-02 10.91 11.31 10.91 11.29 98858
2023-11-03 11.54 11.80 11.06 11.68 185890
2023-11-06 11.64 11.86 11.55 11.72 72252
2023-11-07 11.63 11.90 11.56 11.67 85212
2023-11-08 12.19 13.00 11.95 12.61 204991
2023-11-09 12.68 13.00 12.32 12.34 106809
2023-11-10 12.46 12.55 11.95 12.39 235122
2023-11-13 12.38 12.53 12.17 12.29 135419
2023-11-14 12.68 13.07 12.50 13.02 253126
2023-11-15 13.05 13.25 12.77 12.83 95497
2023-11-16 12.78 12.96 12.65 12.74 138745
2023-11-17 12.87 13.25 12.67 13.15 304413
2023-11-20 13.14 13.75 12.96 13.61 245456
2023-11-21 13.15 13.89 13.15 13.60 348603
2023-11-22 13.75 14.28 13.39 13.75 265734
2023-11-24 13.68 14.16 13.68 14.03 147610
2023-11-27 14.10 14.19 13.88 14.18 141401
2023-11-28 14.16 14.35 14.00 14.08 111869
2023-11-29 14.20 14.34 13.95 14.04 102057
2023-11-30 14.09 14.09 13.66 13.72 109329
2023-12-01 13.60 13.88 13.60 13.67 171142
2023-12-04 13.89 14.07 13.49 13.70 326837
2023-12-05 13.68 13.91 13.50 13.55 154900
2023-12-06 13.60 13.76 13.37 13.39 122166
2023-12-07 13.47 13.49 13.24 13.31 71553
2023-12-08 13.27 13.56 13.25 13.54 80843
2023-12-11 13.55 13.75 13.30 13.71 125699
2023-12-12 13.72 13.86 13.60 13.80 79829
2023-12-13 13.80 14.00 13.50 13.99 217436
2023-12-14 14.00 14.48 13.73 13.99 188931
2023-12-15 14.12 14.12 13.50 13.50 218416
2023-12-18 13.55 13.75 13.39 13.67 115896
2023-12-19 13.77 13.97 13.60 13.94 95477
2023-12-20 13.95 14.20 13.64 13.64 80032
2023-12-21 13.75 14.47 13.66 13.82 79534
2023-12-22 13.89 14.20 13.80 14.14 76733
2023-12-26 14.28 14.29 14.08 14.22 63422
2023-12-27 14.21 14.47 14.21 14.37 66469
2023-12-28 14.27 14.65 14.14 14.24 60784
2023-12-29 14.27 14.37 13.91 13.92 73924
2024-01-02 13.93 14.25 13.77 14.20 88985
2024-01-03 14.27 14.30 13.91 14.12 138503
2024-01-04 14.24 14.47 14.12 14.16 108396
2024-01-05 14.87 15.64 14.60 15.35 285110
2024-01-08 15.47 15.63 14.77 15.11 144215
2024-01-09 14.96 15.35 14.80 15.22 88011
2024-01-10 15.20 15.34 14.79 15.17 114984
2024-01-11 15.03 15.32 14.84 15.29 96009
2024-01-12 15.51 15.56 15.06 15.15 64674
2024-01-16 15.07 15.62 14.87 15.55 136961
2024-01-17 15.60 15.81 15.49 15.64 138392
2024-01-18 15.64 15.76 15.53 15.62 151683
2024-01-19 15.72 15.81 15.40 15.71 121005
2024-01-22 15.85 16.29 15.85 16.16 142812
2024-01-23 16.32 16.32 16.00 16.08 85568
2024-01-24 16.28 16.28 15.48 15.52 148422
2024-01-25 15.61 15.66 15.12 15.46 133985
2024-01-26 15.59 15.59 15.24 15.36 139377
2024-01-29 15.29 15.99 15.10 15.96 202781
2024-01-30 15.95 15.95 15.53 15.62 101879
2024-01-31 15.66 15.84 15.00 15.01 117135
2024-02-01 14.98 15.44 14.98 15.39 157221
2024-02-02 15.22 15.67 15.18 15.46 99555
2024-02-05 15.25 15.41 14.84 14.94 100718
2024-02-06 14.89 15.46 14.84 15.25 122238
2024-02-07 15.31 15.34 14.95 15.06 96331
2024-02-08 15.01 15.62 15.01 15.58 94044
2024-02-09 15.60 15.92 15.32 15.84 121452
2024-02-12 15.90 16.20 15.89 15.91 120474
2024-02-13 15.53 15.84 15.33 15.40 127487
2024-02-14 15.62 15.98 15.37 15.88 107864
2024-02-15 15.99 16.28 15.75 16.25 126209
2024-02-16 16.20 16.34 15.99 16.13 91311
2024-02-20 15.90 16.46 15.81 16.25 191670
2024-02-21 16.18 16.69 16.14 16.63 164384
2024-02-22 16.55 17.24 16.55 17.11 246557
2024-02-23 17.16 17.18 16.90 17.01 285612
2024-02-26 17.07 17.15 16.60 16.68 202986
2024-02-27 16.77 16.91 16.28 16.59 204541
2024-02-28 16.37 16.96 16.37 16.88 229255
2024-02-29 17.41 18.87 17.40 18.65 329136
2024-03-01 19.17 19.22 18.12 18.28 256225
2024-03-04 18.28 18.98 18.12 18.79 110779
2024-03-05 18.71 19.04 18.45 18.66 178860
2024-03-06 18.85 18.95 18.49 18.90 105251
2024-03-07 18.91 19.14 18.39 18.54 186767
2024-03-08 18.76 18.85 18.28 18.39 104514
2024-03-11 18.28 18.91 18.21 18.87 105902
2024-03-12 18.81 19.20 18.67 19.13 144233
2024-03-13 19.03 19.51 18.86 18.96 123666
2024-03-14 18.88 18.88 18.51 18.53 88015
2024-03-15 18.43 18.76 18.36 18.40 193713
2024-03-18 18.43 19.00 18.28 18.95 83240
2024-03-19 18.90 19.83 18.58 19.73 174383
2024-03-20 19.65 20.11 19.55 20.01 150479
2024-03-21 20.22 20.50 20.04 20.32 145475
2024-03-22 20.34 20.39 19.70 19.70 90260
2024-03-25 19.71 20.08 19.68 19.73 68090
2024-03-26 19.83 19.83 19.48 19.50 67535
2024-03-27 19.52 20.00 19.28 19.84 99663
2024-03-28 19.88 20.14 19.52 19.63 120521
2024-04-01 19.83 20.22 19.59 20.11 319676
2024-04-02 19.91 20.28 19.80 20.06 158719
2024-04-03 19.93 20.55 19.93 20.32 202010
2024-04-04 20.40 20.58 19.98 20.12 148236
2024-04-05 20.01 20.76 20.01 20.72 99091
2024-04-08 20.86 20.89 20.55 20.63 87332
2024-04-09 20.68 20.68 20.42 20.57 87028
2024-04-10 20.16 20.80 20.09 20.20 139427
2024-04-11 20.32 20.48 19.97 20.35 140001
2024-04-12 20.25 20.39 19.99 20.20 83248
2024-04-15 20.25 20.55 19.89 19.91 108357
2024-04-16 19.80 20.26 19.37 20.01 105274
2024-04-17 20.11 20.59 19.93 20.01 126338
2024-04-18 19.90 20.20 19.80 19.89 129789
2024-04-19 19.78 20.33 19.64 20.30 133111
2024-04-22 20.37 21.08 20.24 20.85 214549
2024-04-23 20.86 21.45 20.85 21.42 197934
2024-04-24 21.19 21.43 20.69 20.71 231376
2024-04-25 20.45 20.64 20.11 20.31 219080
2024-04-26 20.32 20.80 20.32 20.78 89016
2024-04-29 20.85 21.09 20.36 20.69 121850
2024-04-30 20.55 21.22 20.23 20.91 190953
2024-05-01 20.85 21.64 20.85 21.26 218073
2024-05-02 21.57 21.57 21.00 21.20 156210
2024-05-03 21.44 21.81 21.06 21.40 187380
2024-05-06 21.62 22.00 21.49 21.57 194850
2024-05-07 22.00 22.00 20.78 20.91 318912
2024-05-08 21.05 22.19 20.91 22.14 220375
2024-05-09 22.29 22.39 21.69 22.24 252443
2024-05-10 22.29 22.72 22.11 22.64 141638
2024-05-13 22.65 23.51 22.60 23.39 241916
2024-05-14 23.52 23.57 22.05 22.21 406549
2024-05-15 22.67 23.12 22.52 22.86 171266
2024-05-16 22.95 23.01 22.34 22.41 238432
2024-05-17 22.76 23.10 22.38 23.02 157416
2024-05-20 23.07 23.34 22.85 23.12 267995
2024-05-21 23.06 23.76 23.06 23.68 142706
2024-05-22 23.71 24.06 23.11 23.13 238388
2024-05-23 23.14 23.50 22.53 22.66 191877
2024-05-24 22.72 23.60 22.72 23.49 133733
2024-05-28 23.72 24.05 23.54 23.95 186558
2024-05-29 23.76 24.09 23.18 23.19 208268
2024-05-30 23.19 23.64 22.94 23.29 157508
2024-05-31 23.32 23.61 23.07 23.54 177877
2024-06-03 23.75 23.75 22.84 23.18 141481
2024-06-04 23.22 23.45 22.92 23.23 121227
2024-06-05 23.38 24.00 23.03 23.82 118774
2024-06-06 23.70 23.76 22.74 22.74 165516
2024-06-07 22.64 23.09 22.63 22.73 129506
2024-06-10 22.67 23.03 22.35 22.86 176580
2024-06-11 22.76 23.44 22.45 23.19 136686
2024-06-12 23.60 23.82 23.02 23.30 112326
2024-06-13 23.01 23.08 22.51 22.84 97022
2024-06-14 22.60 22.90 22.36 22.71 87599
2024-06-17 22.60 23.14 22.51 22.85 75811
2024-06-18 22.81 22.98 22.58 22.65 103363
2024-06-20 22.48 22.68 22.00 22.04 89405
2024-06-21 22.08 22.62 21.98 22.52 215347
2024-06-24 22.50 22.60 21.97 22.51 183698
2024-06-25 22.34 22.75 22.34 22.55 182531
2024-06-26 22.37 22.83 22.29 22.56 190112
2024-06-27 22.54 22.71 22.25 22.71 123258
2024-06-28 22.88 23.41 22.81 23.19 551410
2024-07-01 23.27 23.73 23.16 23.40 174252
2024-07-02 23.45 24.50 23.41 24.48 187995
2024-07-03 24.48 24.49 23.93 24.33 102172
2024-07-05 24.22 24.22 23.62 23.75 181386
2024-07-08 23.89 24.24 23.48 23.64 143974
2024-07-09 23.50 23.94 23.37 23.84 129807
2024-07-10 23.96 24.62 23.82 24.57 122622
2024-07-11 24.82 25.82 24.76 25.78 210712
2024-07-12 26.11 26.63 25.51 25.62 186684
2024-07-15 25.80 26.64 25.50 26.25 189996
2024-07-16 26.55 27.59 26.55 27.39 228844
2024-07-17 27.34 27.63 27.04 27.17 210410
2024-07-18 27.00 27.76 26.70 26.90 129234
2024-07-19 27.15 27.49 26.91 27.14 111122
2024-07-22 27.42 27.88 26.80 27.84 149753
2024-07-23 28.00 29.23 27.78 29.06 269962
2024-07-24 28.93 29.94 28.87 28.98 253599
2024-07-25 28.95 29.82 28.87 29.21 209856
2024-07-26 29.43 29.97 29.15 29.31 222068
2024-07-29 29.58 31.23 28.93 30.86 435740
2024-07-30 31.00 31.22 29.47 29.96 351610
2024-07-31 30.20 30.42 28.55 29.81 259340
2024-08-01 29.79 30.45 29.36 29.91 169802
2024-08-02 29.01 29.77 28.93 29.26 201016
2024-08-05 26.70 28.26 26.00 28.00 237438
2024-08-06 27.98 29.51 27.98 28.60 221598
2024-08-07 30.92 30.99 28.07 28.07 239901
2024-08-08 28.80 28.92 28.17 28.77 258834
2024-08-09 28.89 30.40 28.89 30.29 214080
2024-08-12 30.41 30.41 29.30 29.61 179780
2024-08-13 29.81 30.72 29.57 30.71 186068
2024-08-14 30.71 31.38 30.30 30.33 134882
2024-08-15 31.27 31.77 30.40 31.41 186550
2024-08-16 31.38 31.98 31.15 31.74 125991
2024-08-19 31.78 31.96 31.38 31.74 174965
2024-08-20 31.75 32.10 31.67 32.07 138805
2024-08-21 32.50 33.08 32.26 32.89 219954
2024-08-22 32.99 33.45 32.80 33.21 171494
2024-08-23 33.41 34.98 33.41 34.96 207834
2024-08-26 35.00 35.57 34.77 35.24 281526
2024-08-27 35.00 35.34 34.35 34.47 164932
2024-08-28 34.41 34.60 33.63 33.82 276459
2024-08-29 34.08 34.24 32.67 33.15 204288
2024-08-30 33.32 34.28 33.29 34.26 230042
2024-09-03 33.92 34.27 32.30 32.49 224392
2024-09-04 32.30 32.96 31.68 32.81 142295
2024-09-05 32.81 33.29 32.63 33.11 359227
2024-09-06 33.29 34.34 31.36 31.84 264900
2024-09-09 31.83 32.88 31.83 32.37 175653
2024-09-10 32.35 32.66 31.97 32.13 132720
2024-09-11 32.21 33.80 31.84 33.62 316884
2024-09-12 33.72 34.00 33.04 33.30 169808
2024-09-13 33.78 34.88 33.55 34.52 150477
2024-09-16 34.78 35.18 34.30 34.92 130953
2024-09-17 35.30 35.37 34.67 34.67 219940
2024-09-18 34.67 36.25 34.37 34.99 197514
2024-09-19 35.64 35.89 35.05 35.61 179780
2024-09-20 35.67 36.33 35.36 35.68 406019
2024-09-23 35.96 36.24 35.75 35.94 133426
2024-09-24 35.96 37.00 35.74 36.88 231536
2024-09-25 36.99 37.13 35.59 35.66 276983
2024-09-26 36.17 36.17 34.67 34.68 178381
2024-09-27 34.73 34.77 33.75 34.39 205631
2024-09-30 34.39 35.88 34.30 35.70 432884
2024-10-01 34.00 34.26 31.81 32.92 574637
2024-10-02 32.63 33.90 31.93 32.47 632861
2024-10-03 32.83 35.63 32.50 33.83 2385248
2024-10-04 33.98 34.15 32.37 33.00 447574
2024-10-07 32.82 33.23 32.14 32.57 294601
2024-10-08 33.00 33.67 32.72 33.42 309397
2024-10-09 33.36 34.14 33.05 33.92 208699
2024-10-10 33.50 33.79 32.43 32.92 283842
2024-10-11 32.92 33.85 32.89 33.79 192915
2024-10-14 34.13 35.01 34.04 34.79 230306
2024-10-15 34.58 35.64 34.51 35.01 201754
2024-10-16 34.94 36.20 34.94 35.69 159477
2024-10-17 35.67 35.88 35.02 35.17 169247
2024-10-18 34.97 35.50 34.48 34.85 213226
2024-10-21 34.74 34.82 32.69 32.85 350897
2024-10-22 33.00 33.60 32.51 33.34 206561
2024-10-23 33.56 34.15 33.22 34.15 259666
2024-10-24 34.34 34.82 33.16 33.31 194455
2024-10-25 33.70 34.32 33.51 33.53 176269
2024-10-28 33.91 34.39 33.37 33.40 195380
2024-10-29 33.03 34.05 33.03 33.99 170310
2024-10-30 33.76 34.20 33.25 33.29 135266
2024-10-31 33.14 33.28 31.92 31.97 276489
2024-11-01 32.20 32.99 32.04 32.49 248217
2024-11-04 32.73 33.19 32.03 32.38 214482
2024-11-05 32.27 32.38 31.45 31.81 232972
2024-11-06 33.77 34.36 32.68 33.12 414464
2024-11-07 32.81 32.92 28.80 32.00 585862
2024-11-08 32.48 33.72 32.24 33.42 262213
2024-11-11 33.89 34.15 33.12 33.83 237191
2024-11-12 33.78 34.27 33.17 33.65 227780
2024-11-13 34.03 34.03 32.79 32.80 142506
2024-11-14 32.80 33.09 31.75 31.90 147568
2024-11-15 32.16 32.28 31.14 31.43 188160
2024-11-18 31.48 32.09 31.22 31.59 149313
2024-11-19 31.39 31.94 31.13 31.81 262816
2024-11-20 31.50 32.11 30.26 30.78 286659
2024-11-21 30.96 31.29 30.30 30.50 282582
2024-11-22 30.68 31.34 30.38 31.14 309032
2024-11-25 31.22 31.69 30.31 30.56 287795
2024-11-26 30.43 31.75 30.25 31.71 460676
2024-11-27 31.64 31.95 30.90 31.39 213357
2024-11-29 31.42 32.00 31.13 31.18 109004
2024-12-02 31.18 31.97 31.01 31.56 183823
2024-12-03 31.37 31.57 30.75 30.99 128915
2024-12-04 31.18 31.55 30.88 30.99 177205
2024-12-05 31.03 31.03 29.54 29.83 188631
2024-12-06 30.06 30.08 29.29 29.92 186621
2024-12-09 30.00 30.75 29.70 30.01 171072
2024-12-10 30.29 31.39 30.00 30.31 201593
2024-12-11 30.75 30.83 29.92 30.01 183450
2024-12-12 30.00 30.43 29.24 29.27 85407
2024-12-13 29.12 29.30 28.83 29.11 212075
2024-12-16 29.08 30.01 28.65 29.56 153462
2024-12-17 29.32 29.54 28.52 29.21 207233
2024-12-18 29.41 29.62 28.11 28.15 341907
2024-12-19 27.69 28.43 27.17 27.30 366800
2024-12-20 26.88 27.51 26.82 27.38 1063588
2024-12-23 27.39 27.40 26.66 26.83 175087
2024-12-24 26.68 26.98 26.38 26.94 83243
2024-12-26 26.77 27.14 26.55 27.08 89841
2024-12-27 26.98 27.10 26.20 26.63 129807
2024-12-30 26.52 26.52 25.89 26.22 132237
2024-12-31 26.28 26.82 26.10 26.52 357207
2025-01-02 26.82 27.26 26.25 26.46 120819
2025-01-03 26.44 26.98 26.26 26.54 137295
2025-01-06 26.41 26.58 25.44 25.46 318517
2025-01-07 25.42 26.42 24.90 26.34 447487
2025-01-08 25.98 26.68 25.50 26.57 221576
2025-01-10 26.08 26.26 25.50 25.82 201836
2025-01-13 25.42 26.24 25.31 26.23 179776
2025-01-14 26.33 26.53 25.80 26.51 184312
2025-01-15 26.65 27.78 26.65 27.77 220074
2025-01-16 27.68 27.68 26.99 27.22 166163
2025-01-17 27.41 27.58 26.89 27.46 160260
2025-01-21 27.75 28.11 27.47 27.91 164961
2025-01-22 27.95 27.95 27.44 27.47 178785
2025-01-23 27.53 27.71 27.30 27.64 133473
2025-01-24 27.50 27.95 27.19 27.64 138203
2025-01-27 27.55 27.87 27.17 27.29 234795
2025-01-28 27.33 27.41 26.55 26.68 204726
2025-01-29 26.79 27.88 26.63 27.51 355849
2025-01-30 27.88 27.92 27.27 27.48 295668
2025-01-31 27.53 27.70 26.41 26.47 153967
2025-02-03 25.93 26.97 25.64 26.62 262923
2025-02-04 26.80 28.07 26.35 27.89 192026
2025-02-05 27.90 28.36 27.38 28.35 216658
2025-02-06 28.28 28.28 27.04 27.22 164808
2025-02-07 27.15 27.41 26.46 26.59 185391
2025-02-10 26.66 26.76 26.17 26.68 161815
2025-02-11 26.32 26.73 26.28 26.54 115382
2025-02-12 26.05 26.30 25.60 25.93 106009
2025-02-13 26.20 26.54 25.98 26.51 77921
2025-02-14 26.51 26.62 25.60 25.93 106289
2025-02-18 25.88 26.73 25.59 26.68 173632
2025-02-19 26.54 27.09 26.26 26.98 149325
2025-02-20 26.74 26.82 25.75 25.76 87618
2025-02-21 25.92 25.92 24.85 25.05 172560
2025-02-24 25.08 25.27 24.68 25.15 153576
2025-02-25 25.23 25.81 24.97 25.77 219362
2025-02-26 25.67 26.03 25.28 25.50 176673
2025-02-27 25.34 26.03 25.34 25.54 263140
2025-02-28 24.96 25.25 21.52 22.77 426087
2025-03-03 22.61 23.00 22.07 22.53 263187
2025-03-04 22.41 23.03 21.18 22.63 316967
2025-03-05 22.63 23.69 22.63 23.46 307211
2025-03-06 23.22 23.50 22.81 23.10 262955
2025-03-07 22.95 23.28 21.86 22.21 363153
2025-03-10 22.01 22.85 22.01 22.49 315033
2025-03-11 22.52 23.41 22.43 23.19 310125
2025-03-12 23.19 23.22 22.43 22.72 218227
2025-03-13 22.79 23.21 22.61 23.15 263096
2025-03-14 23.15 23.85 23.11 23.51 172066
2025-03-17 23.40 24.42 23.24 24.35 183923
2025-03-18 24.16 24.39 23.51 24.09 199541
2025-03-19 23.95 24.50 23.76 24.26 100625
2025-03-20 24.02 24.47 23.95 24.13 100205
2025-03-21 23.54 23.93 23.32 23.40 276291
2025-03-24 23.86 24.43 23.71 24.29 108370
2025-03-25 24.35 24.91 24.35 24.83 287765
2025-03-26 24.94 24.94 24.01 24.80 241040
2025-03-27 24.93 25.51 24.40 25.42 174150
2025-03-28 25.27 25.27 24.12 24.61 216644
2025-03-31 24.39 25.23 23.80 25.15 340764
2025-04-01 24.93 25.70 24.59 25.41 168976
2025-04-02 24.55 25.78 24.05 25.66 257661
2025-04-03 24.67 26.00 24.57 25.57 202843
2025-04-04 24.85 25.62 24.50 24.57 398460
2025-04-07 23.55 25.21 23.02 24.35 197512
2025-04-08 25.20 25.98 24.18 24.35 266544
2025-04-09 24.09 26.22 23.08 25.19 426950
2025-04-10 24.77 25.45 24.22 25.06 194534
2025-04-11 25.28 25.50 24.61 25.37 132552
2025-04-14 25.60 26.08 25.36 26.03 145528
2025-04-15 25.98 26.14 25.27 26.00 131488
2025-04-16 26.40 26.40 25.94 26.20 172463
2025-04-17 26.04 26.30 25.66 26.13 224261
2025-04-21 25.83 25.84 24.19 24.50 268405
2025-04-22 24.82 25.47 24.42 25.25 222645
2025-04-23 25.68 26.26 25.07 25.25 218370
2025-04-24 25.38 25.95 25.35 25.56 166633
2025-04-25 25.60 25.97 25.16 25.57 86196
2025-04-28 25.64 26.11 25.26 25.55 100328
2025-04-29 25.55 26.01 25.27 25.82 141075
2025-04-30 25.62 25.86 25.38 25.62 159858
2025-05-01 25.36 25.76 25.05 25.42 132412
2025-05-02 25.77 26.90 25.39 26.69 167163
2025-05-05 26.43 27.18 26.17 26.74 179693
2025-05-06 26.38 26.99 26.38 26.84 195747
2025-05-07 27.46 28.56 26.43 27.76 404752
2025-05-08 27.63 28.81 27.11 28.17 234233
2025-05-09 28.39 28.68 28.08 28.58 421200
2025-05-12 29.43 29.58 28.79 29.55 262554
2025-05-13 29.52 29.81 28.83 29.17 191991
2025-05-14 29.17 29.44 28.96 29.31 170512
2025-05-15 29.29 29.50 28.78 29.41 102600
2025-05-16 29.36 30.28 28.89 30.22 206799
2025-05-19 29.87 30.18 29.67 29.74 173405
2025-05-20 29.65 29.95 28.30 29.43 144857
2025-05-21 28.69 29.64 28.55 28.63 140884
2025-05-22 28.37 28.56 28.05 28.06 111997
2025-05-23 27.60 27.99 27.04 27.77 140723
2025-05-27 27.94 28.90 27.94 28.35 104368
2025-05-28 28.19 28.60 27.81 27.86 114943
2025-05-29 28.01 28.38 27.67 28.05 91973
2025-05-30 28.07 29.17 28.07 28.71 207969
2025-06-02 28.69 28.92 28.39 28.83 213506
2025-06-03 29.06 29.69 28.91 29.07 191161
2025-06-04 29.19 29.52 28.86 28.88 122259
2025-06-05 28.88 29.85 28.84 29.64 223695
2025-06-06 29.70 30.11 29.26 29.55 155412
2025-06-09 29.58 29.58 28.58 28.83 154083
2025-06-10 28.95 29.16 28.32 28.35 252023
2025-06-11 28.49 28.67 27.58 27.65 375635
2025-06-12 27.72 27.79 27.32 27.74 174371
2025-06-13 27.41 28.11 27.19 27.67 192168
2025-06-16 27.77 28.54 27.68 28.48 190778
2025-06-17 28.14 28.33 27.48 27.87 242577
2025-06-18 27.92 28.42 27.64 28.06 97463
2025-06-20 28.24 28.41 27.26 27.78 217972
2025-06-23 27.78 28.22 27.53 28.22 195953
2025-06-24 28.49 29.14 27.89 29.09 127814
2025-06-25 28.98 29.30 28.66 29.15 121388
2025-06-26 29.39 29.73 28.80 29.09 126841
2025-06-27 29.28 29.97 29.17 29.80 643136
2025-06-30 30.00 30.21 28.70 29.85 617947
2025-07-01 28.45 28.86 26.24 27.02 987905
2025-07-02 27.06 27.19 25.43 25.90 422390
2025-07-03 26.09 26.44 25.51 26.30 160640
2025-07-07 26.16 26.53 25.75 25.85 291495
2025-07-08 25.93 26.34 25.53 25.84 232627

Explore More About PNTG

Coins representing dividend payouts and trends

PNTG Dividend History

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

PNTG Stock Split History

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

PNTG Historical Prices

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