Dark

ANAT
American National Group, Inc. Common Stock
stock NASDAQ

Inactive

May 24, 2022

190.02USD+0.179%(+0.34)350,783

Pre-market

0.00USD-100.000%(-189.68)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-05-24	189.6500	190.0200	189.4800	190.0200	+0.179%	350,783	0.000%
2022-05-23	189.5000	189.8800	189.3600	189.6800	+0.365%	130,126	+0.179%
2022-05-20	189.5000	189.8600	188.7500	188.9900	-0.037%	84,832	+0.545%
2022-05-19	188.7600	189.9100	188.5800	189.0600	+0.164%	128,430	+0.508%
2022-05-18	189.6700	189.9000	188.6900	188.7500	-0.469%	164,517	+0.673%
2022-05-17	189.9900	189.9900	189.5500	189.6400	-0.032%	132,502	+0.200%
2022-05-16	189.5200	190.2800	189.3750	189.7000	+0.026%	89,758	+0.169%
2022-05-13	189.2000	190.4000	189.1100	189.6500	+0.079%	222,162	+0.195%
2022-05-12	188.9600	189.5000	188.9600	189.5000	+0.355%	195,331	+0.274%
2022-05-11	189.0100	189.4500	188.8300	188.8300	-0.148%	162,789	+0.630%
2022-05-10	189.0000	189.3000	188.9000	189.1100	+0.217%	105,074	+0.481%
2022-05-09	189.3600	189.4800	188.5700	188.7000	-0.396%	138,654	+0.700%
2022-05-06	189.4500	189.4800	189.2806	189.4500	+0.026%	113,444	+0.301%
2022-05-05	189.2100	189.4500	189.1900	189.4000	+0.100%	142,280	+0.327%
2022-05-04	189.1000	189.2300	189.0500	189.2100	+0.217%	67,936	+0.428%
2022-05-03	189.2900	189.3000	188.6600	188.8000	-0.233%	53,547	+0.646%
2022-05-02	189.0000	189.2400	188.5400	189.2400	+0.334%	62,550	+0.412%
2022-04-29	188.5400	188.9400	188.5400	188.6100	-0.032%	54,554	+0.748%
2022-04-28	188.9700	188.9700	188.5200	188.6700	+0.090%	74,192	+0.716%
2022-04-27	189.0800	189.0800	188.5000	188.5000	-0.291%	110,924	+0.806%
2022-04-26	189.2500	189.4300	188.8650	189.0500	-0.158%	198,561	+0.513%
2022-04-25	189.4000	189.4000	189.0900	189.3500	+0.063%	114,434	+0.354%
2022-04-22	189.3000	189.3000	189.1400	189.2300	-0.048%	38,527	+0.417%
2022-04-21	189.3100	189.4800	189.2000	189.3200	+0.063%	50,147	+0.370%
2022-04-20	189.4700	189.4700	189.1400	189.2000	0.000%	70,686	+0.433%
2022-04-19	189.3000	189.3600	189.2000	189.2000	0.000%	78,718	+0.433%
2022-04-18	189.2500	189.5600	189.2000	189.2000	+0.016%	52,238	+0.433%
2022-04-14	189.2000	189.4300	189.1400	189.1700	-0.016%	58,748	+0.449%
2022-04-13	189.1100	189.5000	189.1100	189.2000	+0.021%	33,417	+0.433%
2022-04-12	189.2000	189.3775	189.1000	189.1600	+0.021%	66,752	+0.455%
2022-04-11	189.4500	189.4900	189.1100	189.1200	-0.095%	140,326	+0.476%
2022-04-08	189.4500	189.5200	189.2800	189.3000	-0.048%	80,232	+0.380%
2022-04-07	189.4000	189.4900	189.2100	189.3900	+0.011%	88,640	+0.333%
2022-04-06	189.3300	189.4100	189.1500	189.3700	+0.011%	154,569	+0.343%
2022-04-05	189.3200	189.5000	189.1600	189.3500	-0.048%	102,600	+0.354%
2022-04-04	189.1900	189.4400	188.9600	189.4400	+0.132%	113,583	+0.306%
2022-04-01	189.1200	189.2000	188.8500	189.1900	+0.053%	92,582	+0.439%
2022-03-31	189.0100	189.1700	188.6800	189.0900	+0.021%	138,282	+0.492%
2022-03-30	189.0000	189.1400	188.7800	189.0500	-0.069%	39,513	+0.513%
2022-03-29	189.0800	189.1800	188.8600	189.1800	+0.026%	101,347	+0.444%
2022-03-28	188.9100	189.1300	188.6600	189.1300	+0.079%	140,551	+0.471%
2022-03-25	189.0000	189.2600	188.8100	188.9800	+0.037%	132,812	+0.550%
2022-03-24	188.6100	189.0000	188.6100	188.9100	+0.032%	131,073	+0.588%
2022-03-23	188.5600	188.9600	188.5000	188.8500	+0.090%	112,403	+0.620%
2022-03-22	188.9800	189.1200	188.5100	188.6800	-0.143%	86,146	+0.710%
2022-03-21	188.7900	189.1100	188.5684	188.9500	+0.297%	58,466	+0.566%
2022-03-18	189.0000	189.0000	187.9400	188.3900	-0.323%	177,330	+0.865%
2022-03-17	188.8100	189.0100	188.5100	189.0000	+0.223%	56,424	+0.540%
2022-03-16	189.0000	189.0000	188.5100	188.5800	-0.122%	108,423	+0.764%
2022-03-15	188.8400	189.1000	188.7100	188.8100	-0.058%	51,179	+0.641%
2022-03-14	188.9500	189.0000	188.7500	188.9200	-0.016%	76,778	+0.582%
2022-03-11	188.8900	188.9900	188.5900	188.9500	+0.106%	112,719	+0.566%
2022-03-10	189.0000	189.0000	188.5000	188.7500	-0.106%	111,284	+0.673%
2022-03-09	189.0000	189.2000	188.5100	188.9500	+0.143%	105,861	+0.566%
2022-03-08	189.0700	189.0700	188.3300	188.6800	-0.095%	159,701	+0.710%
2022-03-07	188.7600	189.0000	188.6800	188.8600	-0.074%	62,014	+0.614%
2022-03-04	188.9500	189.0000	188.6800	189.0000	0.000%	83,433	+0.540%
2022-03-03	189.6600	189.6600	188.6600	189.0000	-0.390%	104,643	+0.540%
2022-03-02	189.4800	189.8150	189.2300	189.7400	+0.206%	126,698	+0.148%
2022-03-01	189.0000	189.4900	189.0000	189.3500	+0.169%	113,846	+0.354%
2022-02-28	188.9000	189.5300	188.7300	189.0300	-0.079%	202,161	+0.524%
2022-02-25	189.5100	189.6900	189.0600	189.1800	-0.327%	140,937	+0.444%
2022-02-24	189.4000	189.8000	189.1600	189.8000	+0.153%	52,994	+0.116%
2022-02-23	189.8400	190.0300	189.5100	189.5100	-0.190%	44,262	+0.269%
2022-02-22	189.6500	190.2300	189.5500	189.8700	+0.053%	80,715	+0.079%
2022-02-18	189.5500	190.2950	189.5000	189.7700	+0.005%	32,889	+0.132%
2022-02-17	189.7500	189.8900	189.4600	189.7600	-0.063%	26,860	+0.137%
2022-02-16	189.5200	190.0400	189.4850	189.8800	+0.105%	91,662	+0.074%
2022-02-15	189.7000	189.9050	189.5000	189.6800	+0.095%	43,153	+0.179%
2022-02-14	189.2500	189.6400	188.8400	189.5000	+0.079%	60,235	+0.274%
2022-02-11	189.7000	190.0700	188.7100	189.3500	-0.242%	45,208	+0.354%
2022-02-10	189.8100	190.0800	189.3300	189.8100	-0.005%	55,493	+0.111%
2022-02-09	190.0000	190.0000	189.4000	189.8200	+0.058%	87,615	+0.105%
2022-02-08	189.9800	190.2100	189.6050	189.7100	-0.005%	74,891	+0.163%
2022-02-07	189.9000	190.1000	189.6200	189.7200	+0.116%	59,665	+0.158%
2022-02-04	189.2200	190.0000	189.0300	189.5000	+0.011%	76,959	+0.274%
2022-02-03	189.3200	189.8500	189.1000	189.4800	-0.011%	58,517	+0.285%
2022-02-02	188.7000	189.8700	188.7000	189.5000	+0.265%	59,909	+0.274%
2022-02-01	188.8100	189.2400	188.6200	189.0000	+0.111%	74,415	+0.540%
2022-01-31	188.3000	188.9000	188.3000	188.7900	+0.048%	54,552	+0.652%
2022-01-28	188.4000	188.8100	188.2600	188.7000	+0.149%	98,950	+0.700%
2022-01-27	188.9200	189.0000	188.3100	188.4200	-0.259%	61,545	+0.849%
2022-01-26	188.9800	189.1800	188.3600	188.9100	+0.202%	63,410	+0.588%
2022-01-25	188.7800	189.1900	188.1000	188.5300	-0.238%	36,640	+0.790%
2022-01-24	188.4300	189.1300	188.0005	188.9800	+0.276%	71,826	+0.550%
2022-01-21	188.8900	189.2150	188.3000	188.4600	-0.101%	142,224	+0.828%
2022-01-20	188.7500	188.9000	188.6000	188.6500	+0.027%	151,878	+0.726%
2022-01-19	188.6100	188.9899	188.6000	188.6000	0.000%	32,959	+0.753%
2022-01-18	188.3500	189.1200	188.3500	188.6000	-0.069%	42,927	+0.753%
2022-01-14	188.6600	188.9400	188.6500	188.7300	+0.042%	34,722	+0.684%
2022-01-13	188.8200	189.1600	188.6200	188.6500	0.000%	30,003	+0.726%
2022-01-12	188.5800	188.8000	188.5700	188.6500	+0.021%	39,659	+0.726%
2022-01-11	189.0000	189.0000	188.5000	188.6100	-0.249%	41,125	+0.748%
2022-01-10	189.1300	189.1300	188.5000	189.0800	+0.074%	42,760	+0.497%
2022-01-07	188.7400	189.2900	188.5594	188.9400	+0.106%	35,098	+0.572%
2022-01-06	188.7500	189.3100	188.5000	188.7400	+0.032%	33,534	+0.678%
2022-01-05	189.0000	189.2400	188.6000	188.6800	-0.106%	43,226	+0.710%
2022-01-04	189.2500	189.2500	188.8400	188.8800	0.000%	62,646	+0.604%
2022-01-03	188.6500	189.1600	188.5900	188.8800	+0.021%	46,965	+0.604%
2021-12-31	188.6000	189.3100	188.6000	188.8400	+0.053%	22,939	+0.625%
2021-12-30	188.4000	189.0700	188.4000	188.7400	+0.074%	22,629	+0.678%
2021-12-29	188.5000	188.9000	188.2900	188.6000	+0.069%	31,630	+0.753%
2021-12-28	188.2000	189.4700	188.2000	188.4700	+0.016%	56,178	+0.822%
2021-12-27	188.2400	188.9800	188.0800	188.4400	+0.074%	70,754	+0.838%
2021-12-23	188.1200	188.9300	188.0300	188.3000	+0.069%	107,622	+0.913%
2021-12-22	188.2700	188.7500	188.0100	188.1700	+0.133%	35,905	+0.983%
2021-12-21	188.4900	189.0700	187.7100	187.9200	-0.197%	286,397	+1.117%
2021-12-20	188.1700	189.1900	187.6600	188.2900	+0.058%	436,385	+0.919%
2021-12-17	188.1700	188.4000	187.1000	188.1800	+0.149%	446,888	+0.978%
2021-12-16	188.4500	188.4900	187.5000	187.9000	0.000%	418,301	+1.128%
2021-12-15	188.2000	188.5600	187.7800	187.9000	+0.091%	365,315	+1.128%
2021-12-14	188.2500	188.7400	187.6200	187.7300	-0.276%	236,310	+1.220%
2021-12-13	188.4100	188.7300	188.0000	188.2500	-0.122%	165,712	+0.940%
2021-12-10	188.7500	188.7500	188.1900	188.4800	+0.016%	97,285	+0.817%
2021-12-09	188.5100	188.6350	188.1050	188.4500	-0.080%	99,567	+0.833%
2021-12-08	188.7500	189.0000	188.1900	188.6000	-0.132%	101,643	+0.753%
2021-12-07	188.7300	189.0000	188.1772	188.8500	+0.234%	118,709	+0.620%
2021-12-06	189.7000	189.7000	188.1300	188.4100	-0.575%	155,895	+0.855%
2021-12-03	189.1800	190.1800	189.0100	189.5000	+0.169%	67,548	+0.274%
2021-12-02	189.3500	189.4250	188.8200	189.1800	-0.090%	69,617	+0.444%
2021-12-01	189.9100	190.6300	189.1000	189.3500	+0.053%	78,833	+0.354%
2021-11-30	189.0400	189.8850	188.7500	189.2500	-0.032%	91,955	+0.407%
2021-11-29	189.7800	189.7800	189.2356	189.3100	+0.005%	73,680	+0.375%
2021-11-26	189.3000	190.0100	189.2500	189.3000	-0.290%	67,778	+0.380%
2021-11-24	190.8600	190.8600	189.3500	189.8500	-0.581%	76,537	+0.090%
2021-11-23	190.1600	191.1150	190.1600	190.9600	+0.284%	72,625	-0.492%
2021-11-22	189.7500	191.0000	189.7000	190.4200	+0.592%	152,732	-0.210%
2021-11-19	189.1000	189.4900	189.1000	189.3000	+0.042%	69,726	+0.380%
2021-11-18	189.1000	189.7300	189.0000	189.2200	-0.005%	33,458	+0.423%
2021-11-17	189.0500	189.4700	189.0500	189.2300	+0.011%	64,905	+0.417%
2021-11-16	189.5100	190.1600	189.0000	189.2100	-0.258%	42,290	+0.428%
2021-11-15	190.0000	190.0000	189.4000	189.7000	+0.026%	34,413	+0.169%
2021-11-12	189.8500	189.9300	189.4010	189.6500	-0.116%	37,599	+0.195%
2021-11-11	190.2400	190.2500	189.8500	189.8700	-0.121%	15,241	+0.079%
2021-11-10	189.7000	190.4200	189.7000	190.1000	+0.211%	36,834	-0.042%
2021-11-09	189.6000	189.9450	189.6000	189.7000	-0.053%	67,328	+0.169%
2021-11-08	189.8500	190.0700	189.5800	189.8000	+0.291%	28,348	+0.116%
2021-11-05	190.1900	190.2000	189.2500	189.2500	-0.311%	51,069	+0.407%
2021-11-04	189.2900	189.8850	189.2500	189.8400	+0.111%	30,183	+0.095%
2021-11-03	190.1800	190.1800	189.5000	189.6300	-0.084%	34,955	+0.206%
2021-11-02	190.1000	190.3700	189.6400	189.7900	-0.373%	31,457	+0.121%
2021-11-01	189.2300	191.6300	189.0500	190.5000	+0.416%	51,291	-0.252%
2021-10-29	189.2900	189.7100	188.7700	189.7100	+0.227%	56,594	+0.163%
2021-10-28	189.7500	189.7500	189.0000	189.2800	+0.063%	24,310	+0.391%
2021-10-27	188.9500	189.6900	188.4850	189.1600	+0.090%	37,944	+0.455%
2021-10-26	189.0000	189.2700	188.8500	188.9900	-0.005%	49,985	+0.545%
2021-10-25	189.5000	189.6600	188.7800	189.0000	-0.164%	80,499	+0.540%
2021-10-22	190.0000	190.0000	189.0000	189.3100	-0.148%	24,679	+0.375%
2021-10-21	189.6600	189.9800	189.2000	189.5900	-0.042%	14,636	+0.227%
2021-10-20	189.1100	190.0000	188.7350	189.6700	+0.408%	31,413	+0.185%
2021-10-19	189.5600	189.5600	188.5300	188.9000	-0.053%	44,967	+0.593%
2021-10-18	189.1000	189.8400	188.7600	189.0000	-0.011%	40,726	+0.540%
2021-10-15	190.4000	190.4000	189.0000	189.0200	-0.127%	40,083	+0.529%
2021-10-14	189.6500	190.0600	189.2200	189.2600	-0.100%	26,943	+0.402%
2021-10-13	190.2500	190.2500	189.1600	189.4500	-0.316%	30,019	+0.301%
2021-10-12	189.5000	190.8000	189.5000	190.0500	+0.296%	78,553	-0.016%
2021-10-11	190.4500	190.4500	189.2500	189.4900	-0.337%	24,072	+0.280%
2021-10-08	190.7500	190.7500	190.0000	190.1300	-0.042%	27,595	-0.058%
2021-10-07	191.1200	191.1200	190.0100	190.2100	-0.335%	81,152	-0.100%
2021-10-06	190.3700	191.5300	190.0000	190.8500	+0.136%	47,776	-0.435%
2021-10-05	190.5900	191.0000	190.1900	190.5900	+0.131%	37,912	-0.299%
2021-10-04	190.1600	191.5000	189.7500	190.3400	+0.147%	83,558	-0.168%
2021-10-01	189.1900	190.5300	189.0200	190.0600	+0.545%	76,516	-0.021%
2021-09-30	190.0000	190.6500	188.8400	189.0300	-0.448%	37,571	+0.524%
2021-09-29	189.9800	190.7300	189.3100	189.8800	-0.095%	46,175	+0.074%
2021-09-28	189.6400	191.0200	189.0000	190.0600	+0.428%	40,935	-0.021%
2021-09-27	190.8400	192.5000	189.2400	189.2500	-0.583%	69,481	+0.407%
2021-09-24	190.3400	191.4800	190.0400	190.3600	+0.158%	37,439	-0.179%
2021-09-23	190.7300	191.9000	189.9500	190.0600	+0.032%	53,703	-0.021%
2021-09-22	190.5100	191.3400	189.8850	190.0000	+0.349%	81,017	+0.011%
2021-09-21	191.6600	193.0000	189.3400	189.3400	-0.890%	157,420	+0.359%
2021-09-20	187.8500	191.9500	187.8500	191.0400	+0.893%	165,341	-0.534%
2021-09-17	189.3900	192.2300	189.3500	189.3500	-0.321%	375,919	+0.354%
2021-09-16	191.2300	192.2800	189.8600	189.9600	-0.887%	175,100	+0.032%
2021-09-15	191.2400	193.9150	191.0200	191.6600	+0.251%	146,984	-0.856%
2021-09-14	191.9000	191.9000	190.5700	191.1800	+0.031%	76,900	-0.607%
2021-09-13	191.4700	191.8650	189.6700	191.1200	+0.431%	78,229	-0.576%
2021-09-10	188.5700	190.8700	188.3001	190.3000	+1.245%	61,663	-0.147%
2021-09-09	188.4500	190.8950	187.9200	187.9600	-0.255%	125,141	+1.096%
2021-09-08	191.5000	191.9900	188.1200	188.4400	-1.361%	182,221	+0.838%
2021-09-07	192.5000	193.3400	190.7800	191.0400	-0.292%	131,536	-0.534%
2021-09-03	193.9400	195.0500	191.0500	191.6000	-1.471%	109,336	-0.825%
2021-09-02	193.9200	194.5550	193.3700	194.4600	+0.486%	120,040	-2.283%
2021-09-01	192.7900	195.8900	192.0000	193.5200	+0.530%	144,863	-1.809%
2021-08-31	192.4500	192.7500	191.7500	192.5000	+0.334%	140,581	-1.288%
2021-08-30	192.6400	193.1200	191.5201	191.8600	-0.488%	53,944	-0.959%
2021-08-27	191.5200	193.7600	191.5200	192.8000	+0.632%	73,523	-1.442%
2021-08-26	192.4800	193.0000	191.2600	191.5900	-0.240%	59,530	-0.819%
2021-08-25	191.9500	194.4000	191.9100	192.0500	+0.151%	39,496	-1.057%
2021-08-24	191.2000	192.7150	190.7700	191.7600	+0.456%	55,482	-0.907%
2021-08-23	191.3000	191.9700	190.5600	190.8900	-0.240%	87,841	-0.456%
2021-08-20	191.3900	191.9900	190.8800	191.3500	+0.225%	50,808	-0.695%
2021-08-19	190.5100	191.6200	190.2300	190.9200	+0.163%	99,839	-0.471%
2021-08-18	190.5000	191.9900	190.1000	190.6100	-0.005%	95,662	-0.310%
2021-08-17	191.4400	191.7750	190.2600	190.6200	-0.714%	144,083	-0.315%
2021-08-16	191.7200	192.9900	190.1500	191.9900	+0.123%	96,825	-1.026%
2021-08-13	192.1800	192.4950	191.6400	191.7550	-0.268%	108,461	-0.905%
2021-08-12	193.8100	193.8100	191.0200	192.2700	-0.125%	182,880	-1.170%
2021-08-11	191.0800	192.9000	190.2500	192.5100	+0.806%	257,472	-1.293%
2021-08-10	187.1600	191.6600	186.9738	190.9700	+1.580%	523,742	-0.497%
2021-08-09	186.6914	188.0600	186.0000	188.0000	+8.796%	1,167,294	+1.074%
2021-08-06	169.6900	173.4100	168.2500	172.8000	+1.947%	62,715	+9.965%
2021-08-05	167.2100	169.5000	166.7000	169.5000	+1.564%	26,697	+12.106%
2021-08-04	163.0100	167.8686	162.2100	166.8900	+1.855%	73,754	+13.859%
2021-08-03	164.2000	165.3700	162.0200	163.8500	-0.195%	44,653	+15.972%
2021-08-02	165.1100	168.2850	161.6900	164.1700	-0.491%	84,654	+15.746%
2021-07-30	160.7000	165.0000	158.0050	164.9800	+2.849%	63,060	+15.178%
2021-07-29	158.0000	160.8000	152.5989	160.4100	+2.172%	50,702	+18.459%
2021-07-28	156.9200	157.5500	154.6000	157.0000	+0.602%	40,568	+21.032%
2021-07-27	155.0700	156.3200	154.0000	156.0600	-0.096%	34,190	+21.761%
2021-07-26	156.7000	156.7000	154.7700	156.2100	-0.306%	38,618	+21.644%
2021-07-23	157.0900	157.9700	154.5900	156.6900	+0.077%	26,106	+21.271%
2021-07-22	159.6100	160.3000	156.5600	156.5700	-2.284%	39,883	+21.364%
2021-07-21	159.4500	161.3000	159.1800	160.2300	+1.130%	53,496	+18.592%
2021-07-20	153.8300	159.8900	153.3800	158.4400	+2.997%	55,555	+19.932%
2021-07-19	156.9000	158.1700	152.7800	153.8300	-3.014%	50,066	+23.526%
2021-07-16	158.7700	160.8900	157.1800	158.6100	+0.590%	70,618	+19.803%
2021-07-15	155.4500	158.5800	151.2501	157.6800	+1.064%	55,086	+20.510%
2021-07-14	157.6000	159.6783	153.9800	156.0200	-1.147%	37,406	+21.792%
2021-07-13	158.4000	159.8085	156.7800	157.8300	-0.114%	44,097	+20.395%
2021-07-12	153.2900	158.6600	152.7000	158.0100	+2.159%	73,671	+20.258%
2021-07-09	152.8900	156.9600	152.4500	154.6700	+2.492%	51,160	+22.855%
2021-07-08	150.4900	153.9200	150.3900	150.9100	-1.994%	64,452	+25.916%
2021-07-07	154.2400	154.2400	152.2500	153.9800	+1.136%	41,514	+23.406%
2021-07-06	153.0200	155.4750	150.5600	152.2500	-0.497%	71,397	+24.808%
2021-07-02	151.1700	153.5100	150.3250	153.0100	+1.526%	37,301	+24.188%
2021-07-01	148.8200	150.8300	147.5500	150.7100	+1.454%	52,512	+26.083%
2021-06-30	144.9000	148.8700	144.4200	148.5500	+2.026%	56,776	+27.917%
2021-06-29	145.5800	147.3950	144.5150	145.6000	-0.199%	57,001	+30.508%
2021-06-28	146.0700	146.6000	144.3500	145.8900	-0.423%	83,530	+30.249%
2021-06-25	149.8400	149.8400	145.6300	146.5100	-1.737%	967,028	+29.698%
2021-06-24	149.8500	150.2200	148.3510	149.1000	-0.127%	89,265	+27.445%
2021-06-23	150.8100	150.8100	148.4450	149.2900	-1.355%	84,948	+27.282%
2021-06-22	151.8700	152.7000	149.2600	151.3400	-0.702%	41,433	+25.558%
2021-06-21	149.4800	152.7400	149.3300	152.4100	+2.309%	49,093	+24.677%
2021-06-18	148.3300	150.6500	146.8800	148.9700	-0.891%	111,960	+27.556%
2021-06-17	153.9000	153.9000	148.1100	150.3100	-1.694%	66,651	+26.419%
2021-06-16	150.7900	153.4900	150.7900	152.9000	+1.071%	42,717	+24.277%
2021-06-15	149.0700	151.5500	148.2800	151.2800	+1.769%	63,018	+25.608%
2021-06-14	150.8400	151.8400	148.2634	148.6500	-1.242%	51,870	+27.830%
2021-06-11	150.3700	152.4900	149.4800	150.5200	+0.086%	63,018	+26.242%
2021-06-10	148.7200	151.4350	146.0700	150.3900	+2.181%	68,309	+26.351%
2021-06-09	146.3100	148.1773	145.0200	147.1800	+0.259%	65,552	+29.107%
2021-06-08	146.4000	148.2600	145.7000	146.8000	+0.273%	68,620	+29.441%
2021-06-07	146.9200	148.4750	145.5100	146.4000	-0.543%	130,885	+29.795%
2021-06-04	147.5000	148.1769	145.9100	147.2000	-0.075%	119,789	+29.090%
2021-06-03	149.3700	149.4500	146.9500	147.3100	-2.068%	58,647	+28.993%
2021-06-02	151.4100	151.4100	149.4450	150.4200	+0.140%	30,148	+26.326%
2021-06-01	152.3300	153.5000	148.7000	150.2100	+0.127%	36,412	+26.503%
2021-05-28	151.1100	154.4000	149.5000	150.0200	-0.603%	44,021	+26.663%
2021-05-27	149.9900	151.8250	148.0800	150.9300	+1.534%	61,569	+25.899%
2021-05-26	148.2100	150.3300	147.5000	148.6500	+0.304%	46,430	+27.830%
2021-05-25	153.6300	154.2800	148.0300	148.2000	-3.402%	42,032	+28.219%
2021-05-24	153.1400	155.1300	150.4400	153.4200	+0.353%	70,791	+23.856%
2021-05-21	154.4500	157.9900	151.7300	152.8800	-1.228%	81,493	+24.294%
2021-05-20	149.8000	155.0000	148.2850	154.7800	+3.331%	70,990	+22.768%
2021-05-19	147.9200	151.8486	146.4700	149.7900	+1.073%	63,021	+26.858%
2021-05-18	146.1600	149.0900	145.0000	148.2000	+1.306%	83,911	+28.219%
2021-05-17	149.4100	150.9800	145.7100	146.2900	-2.519%	99,198	+29.893%
2021-05-14	144.0400	150.0700	143.1000	150.0700	+4.071%	93,904	+26.621%
2021-05-13	140.8000	144.8900	139.8800	144.2000	+1.915%	141,379	+31.775%
2021-05-12	142.6900	145.5800	138.8300	141.4900	-0.555%	229,262	+34.299%
2021-05-11	121.5600	142.4400	119.2500	142.2800	+16.090%	275,853	+33.554%
2021-05-10	121.6600	124.1800	121.6600	122.5600	+0.682%	53,704	+55.042%
2021-05-07	119.8700	121.9000	116.3800	121.7300	+0.487%	28,343	+56.100%
2021-05-06	116.9700	121.3150	116.6200	121.1400	+4.162%	44,444	+56.860%
2021-05-05	116.5400	117.1150	114.4100	116.3000	+0.745%	33,638	+63.388%
2021-05-04	116.6000	117.5000	115.4400	115.4400	-1.249%	31,941	+64.605%
2021-05-03	115.2850	117.3700	113.8600	116.9000	+3.132%	30,781	+62.549%
2021-04-30	115.1000	115.1400	112.9500	113.3500	-1.538%	44,581	+67.640%
2021-04-29	114.4100	115.1200	113.0100	115.1200	+1.867%	36,339	+65.063%
2021-04-28	114.2000	114.2000	112.2600	113.0100	-0.624%	27,332	+68.144%
2021-04-27	114.0300	114.2441	112.4900	113.7200	+0.053%	28,970	+67.095%
2021-04-26	114.5100	115.5000	113.5000	113.6600	-0.202%	30,447	+67.183%
2021-04-23	113.3100	114.5400	112.7400	113.8900	+0.993%	30,680	+66.845%
2021-04-22	113.9900	113.9900	111.9500	112.7700	-0.879%	25,683	+68.502%
2021-04-21	112.0900	113.9500	112.0900	113.7700	+1.309%	15,832	+67.021%
2021-04-20	113.2800	113.6550	111.2500	112.3000	-0.619%	31,553	+69.207%
2021-04-19	112.4200	113.4900	112.2400	113.0000	-0.177%	20,085	+68.159%
2021-04-16	113.2400	113.8400	111.8600	113.2000	-0.009%	25,016	+67.862%
2021-04-15	113.0000	113.2100	111.7800	113.2100	+0.577%	19,386	+67.847%
2021-04-14	112.1100	113.3600	111.8800	112.5600	-0.106%	27,942	+68.817%
2021-04-13	113.2900	113.2900	111.6200	112.6800	+0.027%	37,459	+68.637%
2021-04-12	110.3100	112.7000	110.3100	112.6500	+1.881%	20,295	+68.682%
2021-04-09	111.8200	111.8200	109.4000	110.5700	-0.144%	29,391	+71.855%
2021-04-08	110.8600	111.2100	109.0100	110.7300	+0.018%	42,039	+71.607%
2021-04-07	111.1000	111.1100	109.2500	110.7100	+0.081%	22,750	+71.638%
2021-04-06	109.0500	110.6200	108.6300	110.6200	+0.738%	15,010	+71.777%
2021-04-05	110.1900	110.4620	108.0650	109.8100	+0.854%	12,117	+73.044%
2021-04-01	107.3000	109.0000	106.9000	108.8800	+0.936%	26,164	+74.522%
2021-03-31	108.5900	109.9128	107.2000	107.8700	-1.308%	46,836	+76.156%
2021-03-30	107.0400	109.7600	107.0400	109.3000	+1.845%	17,282	+73.852%
2021-03-29	108.4600	108.7800	105.5200	107.3200	-2.178%	32,738	+77.059%
2021-03-26	110.8200	111.7015	108.4800	109.7100	-0.742%	22,399	+73.202%
2021-03-25	107.5900	110.5300	107.1100	110.5300	+2.799%	42,446	+71.917%
2021-03-24	107.5400	110.4946	106.4700	107.5200	+0.571%	42,000	+76.730%
2021-03-23	109.2800	109.9400	106.6000	106.9100	-1.980%	35,329	+77.738%
2021-03-22	115.2200	115.2200	107.7200	109.0700	-5.379%	38,656	+74.218%
2021-03-19	111.9600	116.0100	111.9100	115.2700	+3.224%	169,857	+64.848%
2021-03-18	109.3600	112.0200	109.3600	111.6700	+2.780%	31,669	+70.162%
2021-03-17	104.4000	108.6500	104.4000	108.6500	+3.654%	28,578	+74.892%
2021-03-16	105.1500	105.1500	102.6900	104.8200	-0.076%	23,174	+81.282%
2021-03-15	103.8700	105.1800	103.0100	104.9000	+1.069%	23,016	+81.144%
2021-03-12	102.7000	103.8650	102.4400	103.7900	+2.135%	45,283	+83.081%
2021-03-11	101.8100	102.2599	100.9450	101.6200	+0.108%	27,873	+86.991%
2021-03-10	100.4500	101.5900	100.0500	101.5100	+1.490%	35,556	+87.193%
2021-03-09	100.0000	100.5479	98.6600	100.0200	-0.319%	28,174	+89.982%
2021-03-08	96.4600	101.1700	96.0700	100.3400	+4.739%	72,046	+89.376%
2021-03-05	94.6500	96.1300	94.3600	95.8000	+0.736%	49,263	+98.351%
2021-03-04	95.2000	96.2155	94.0500	95.1000	-0.533%	46,303	+99.811%
2021-03-03	92.5100	96.5600	92.2100	95.6100	+4.128%	34,825	+98.745%
2021-03-02	93.0000	93.4472	91.5800	91.8200	-0.789%	43,437	+106.948%
2021-03-01	91.5500	93.1200	90.7400	92.5500	+2.810%	36,441	+105.316%
2021-02-26	91.5100	92.0000	88.6700	90.0200	-2.152%	47,020	+111.086%
2021-02-25	96.7400	97.0900	91.5400	92.0000	-4.167%	58,590	+106.543%
2021-02-24	94.7100	96.2800	94.7100	96.0000	+1.480%	24,085	+97.938%
2021-02-23	93.7200	96.6300	93.7200	94.6000	+0.853%	61,611	+100.867%
2021-02-22	90.5000	94.4000	90.5000	93.8000	+3.077%	182,068	+102.580%
2021-02-19	91.5000	91.9900	90.6890	91.0000	+0.253%	149,139	+108.813%
2021-02-18	91.5800	92.2500	90.2184	90.7700	-1.273%	16,398	+109.342%
2021-02-17	92.1800	93.0400	91.6850	91.9400	-0.228%	17,361	+106.678%
2021-02-16	92.3100	93.2900	91.8300	92.1500	+0.218%	18,581	+106.207%
2021-02-12	91.2700	92.0000	91.2700	91.9500	+0.360%	28,223	+106.656%
2021-02-11	91.5700	92.0000	90.8500	91.6200	+0.472%	23,292	+107.400%
2021-02-10	92.4800	92.4800	91.0300	91.1900	-0.524%	28,572	+108.378%
2021-02-09	92.4900	92.8100	91.2950	91.6700	-0.865%	25,328	+107.287%
2021-02-08	93.2600	93.3500	91.9300	92.4700	+0.228%	17,140	+105.494%
2021-02-05	92.8750	93.2500	91.7700	92.2600	+0.054%	18,326	+105.961%
2021-02-04	91.6900	92.5800	91.6900	92.2100	+1.341%	31,353	+106.073%
2021-02-03	90.8700	91.8500	89.8600	90.9900	-0.154%	24,234	+108.836%
2021-02-02	91.2300	91.2300	90.0500	91.1300	+1.515%	37,908	+108.515%
2021-02-01	89.0800	90.8400	88.5000	89.7700	+1.573%	33,480	+111.674%
2021-01-29	90.0500	90.3062	88.3800	88.3800	-2.137%	36,938	+115.003%
2021-01-28	91.4000	91.9150	89.5700	90.3100	+0.122%	31,691	+110.409%
2021-01-27	92.5800	92.8300	90.0400	90.2000	-3.735%	30,753	+110.665%
2021-01-26	94.5000	94.6550	93.2350	93.7000	-0.710%	16,245	+102.796%
2021-01-25	94.6900	95.0200	92.9936	94.3700	-0.736%	24,483	+101.356%
2021-01-22	95.6900	95.8300	93.1800	95.0700	-0.700%	23,205	+99.874%
2021-01-21	98.9600	99.3042	95.7400	95.7400	-3.009%	23,473	+98.475%
2021-01-20	97.2100	99.0000	96.9600	98.7100	+1.543%	26,532	+92.503%
2021-01-19	98.0000	98.0900	96.6700	97.2100	-0.502%	34,150	+95.474%
2021-01-15	97.0100	97.8150	96.7500	97.7000	+0.164%	24,749	+94.493%
2021-01-14	97.6700	98.4900	96.5601	97.5400	+0.598%	12,952	+94.812%
2021-01-13	96.9100	97.1900	95.8500	96.9600	+0.383%	17,191	+95.978%
2021-01-12	96.3800	98.0500	94.2300	96.5900	+0.793%	21,888	+96.728%
2021-01-11	95.3600	96.4100	94.8550	95.8300	-0.156%	27,379	+98.289%
2021-01-08	97.3400	98.3700	94.7230	95.9800	-0.980%	21,536	+97.979%
2021-01-07	99.4000	99.6800	96.6100	96.9300	-2.091%	56,349	+96.038%
2021-01-06	97.2000	99.2650	96.8300	99.0000	+4.112%	67,436	+91.939%
2021-01-05	94.6200	95.7900	94.6200	95.0900	+0.306%	19,959	+99.832%
2021-01-04	96.6000	97.3050	93.7600	94.8000	-1.373%	24,838	+100.443%
2020-12-31	95.4000	96.2998	93.6600	96.1200	+0.334%	27,072	+97.690%
2020-12-30	95.9000	97.0000	95.1800	95.8000	+0.504%	36,372	+98.351%
2020-12-29	94.7300	96.1300	93.6663	95.3200	+0.782%	34,935	+99.350%
2020-12-28	93.2600	95.3000	93.2600	94.5800	+1.198%	26,507	+100.909%
2020-12-24	93.8300	94.0000	93.0000	93.4600	-0.532%	10,031	+103.317%
2020-12-23	92.6000	94.2398	91.9100	93.9600	+1.469%	26,883	+102.235%
2020-12-22	93.4800	93.7100	92.0900	92.6000	-1.384%	30,091	+105.205%
2020-12-21	94.2000	94.3100	92.7000	93.9000	-0.445%	33,377	+102.364%
2020-12-18	94.7300	96.6500	94.3200	94.3200	+0.234%	144,680	+101.463%
2020-12-17	91.8700	94.6900	91.6350	94.1000	+2.305%	37,989	+101.934%
2020-12-16	90.1000	91.9800	89.5100	91.9800	+2.166%	56,280	+106.588%
2020-12-15	88.0200	90.2900	88.0200	90.0300	+3.400%	25,936	+111.063%
2020-12-14	88.5000	89.0013	87.0700	87.0700	-1.371%	41,466	+118.238%
2020-12-11	87.6700	88.6500	86.4200	88.2800	-0.113%	31,167	+115.247%
2020-12-10	86.7300	88.4400	85.5200	88.3800	+2.067%	27,648	+115.003%
2020-12-09	87.2200	87.2200	86.0027	86.5900	+0.232%	41,621	+119.448%
2020-12-08	85.5900	86.9800	85.4100	86.3900	+0.209%	19,634	+119.956%
2020-12-07	85.8200	86.2100	84.7785	86.2100	0.000%	28,224	+120.415%
2020-12-04	86.5400	86.9300	85.6200	86.2100	+0.866%	32,815	+120.415%