Else Nutrition Holdings Inc (AS) Exchange: PINK
Data as of July 15, 2025
$39.42 ($0.41) 1.05%
Else Nutrition Holdings Inc - Daily Information
Click for more stock information on Else Nutrition Holdings Inc.| Daily Information | Data |
|---|---|
| Date | July 15, 2025 |
| Open | $39.20 |
| Previous Close | $39.42 |
| High | $39.69 |
| Low | $38.41 |
| Adjusted Open | $39.20 |
| Previous Adjusted Close | $39.42 |
| Adjusted High | $39.69 |
| Adjusted Low | $38.41 |
Invest in Else Nutrition Holdings Inc (AS)
Historical Stock Data for Else Nutrition Holdings Inc (AS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-15 | $39.20 | $39.69 | $38.41 | $39.42 | $39.42 | 2,287,571 |
| 2025-07-14 | $38.17 | $39.96 | $38.03 | $39.01 | $39.01 | 6,515,874 |
| 2025-07-11 | $37.94 | $38.29 | $37.52 | $38.14 | $38.14 | 1,872,060 |
| 2025-07-10 | $38.46 | $38.54 | $37.51 | $38.14 | $38.14 | 2,867,247 |
| 2025-07-09 | $38.22 | $38.61 | $37.59 | $38.50 | $38.50 | 2,526,617 |
| 2025-07-08 | $38.55 | $38.69 | $37.44 | $37.82 | $37.82 | 2,756,528 |
| 2025-07-07 | $38.40 | $38.71 | $38.03 | $38.31 | $38.31 | 3,085,398 |
| 2025-07-03 | $38.34 | $39.04 | $38.20 | $38.87 | $38.87 | 1,634,734 |
| 2025-07-02 | $37.51 | $38.57 | $36.60 | $38.19 | $38.19 | 5,695,516 |
| 2025-07-01 | $38.25 | $39.01 | $37.41 | $37.67 | $37.67 | 4,898,922 |
| 2025-06-30 | $39.82 | $40.21 | $38.67 | $38.76 | $38.76 | 7,792,591 |
| 2025-06-27 | $38.08 | $39.66 | $37.95 | $39.36 | $39.36 | 10,438,154 |
| 2025-06-26 | $37.65 | $37.95 | $37.35 | $37.85 | $37.85 | 2,845,834 |
| 2025-06-25 | $37.91 | $37.96 | $37.09 | $37.31 | $37.31 | 2,752,859 |
| 2025-06-24 | $38.14 | $38.49 | $37.00 | $37.68 | $37.68 | 3,211,221 |
| 2025-06-23 | $36.19 | $37.18 | $35.98 | $37.12 | $37.12 | 4,210,414 |
| 2025-06-20 | $36.36 | $36.65 | $36.01 | $36.42 | $36.42 | 3,333,322 |
| 2025-06-18 | $36.00 | $36.80 | $35.91 | $36.19 | $36.19 | 2,549,163 |
| 2025-06-17 | $36.80 | $36.87 | $35.93 | $36.06 | $36.06 | 3,124,966 |
| 2025-06-16 | $36.75 | $37.53 | $36.75 | $37.12 | $37.12 | 3,263,723 |
| 2025-06-13 | $36.92 | $37.23 | $36.02 | $36.24 | $36.24 | 4,981,105 |
| 2025-06-12 | $37.51 | $37.84 | $37.25 | $37.41 | $37.41 | 2,107,080 |
| 2025-06-11 | $38.23 | $39.17 | $37.51 | $37.74 | $37.74 | 4,726,092 |
| 2025-06-10 | $38.00 | $38.34 | $37.18 | $37.84 | $37.84 | 4,175,517 |
| 2025-06-09 | $38.17 | $38.40 | $37.44 | $37.67 | $37.67 | 2,934,569 |
| 2025-06-06 | $37.54 | $37.80 | $37.01 | $37.52 | $37.52 | 4,036,254 |
| 2025-06-05 | $37.08 | $38.11 | $37.06 | $37.38 | $37.38 | 4,281,102 |
| 2025-06-04 | $37.72 | $37.77 | $37.04 | $37.23 | $37.23 | 4,236,928 |
| 2025-06-03 | $36.85 | $37.51 | $36.57 | $37.46 | $37.46 | 6,634,362 |
| 2025-06-02 | $36.43 | $36.84 | $36.11 | $36.81 | $36.81 | 7,603,407 |
| 2025-05-30 | $36.50 | $36.53 | $35.99 | $36.38 | $36.38 | 8,473,374 |
| 2025-05-29 | $37.00 | $37.13 | $36.58 | $36.85 | $36.85 | 12,714,985 |
| 2025-05-28 | $38.26 | $38.47 | $37.34 | $37.73 | $37.73 | 3,334,892 |
| 2025-05-27 | $37.82 | $38.51 | $37.00 | $38.50 | $38.50 | 3,241,998 |
| 2025-05-23 | $35.77 | $37.36 | $35.00 | $37.04 | $37.04 | 2,969,987 |
| 2025-05-22 | $37.60 | $38.02 | $36.42 | $37.49 | $37.49 | 6,654,608 |
| 2025-05-21 | $38.39 | $38.42 | $36.62 | $37.00 | $37.00 | 8,948,982 |
| 2025-05-20 | $36.00 | $37.99 | $35.60 | $37.37 | $37.37 | 19,816,161 |
| 2025-05-19 | $30.56 | $32.16 | $30.38 | $31.39 | $31.39 | 6,668,671 |
| 2025-05-16 | $30.87 | $31.40 | $30.62 | $31.14 | $31.14 | 4,028,006 |
| 2025-05-15 | $31.15 | $31.45 | $30.30 | $30.85 | $30.85 | 5,485,443 |
| 2025-05-14 | $31.32 | $31.75 | $30.92 | $31.29 | $31.29 | 3,522,055 |
| 2025-05-13 | $29.00 | $31.43 | $28.92 | $31.20 | $31.20 | 5,049,078 |
| 2025-05-12 | $28.60 | $30.12 | $28.45 | $30.04 | $30.04 | 7,345,758 |
| 2025-05-09 | $27.57 | $28.08 | $26.90 | $26.99 | $26.99 | 2,069,309 |
| 2025-05-08 | $27.50 | $27.77 | $27.02 | $27.40 | $27.40 | 3,679,433 |
| 2025-05-07 | $25.77 | $26.94 | $25.74 | $26.66 | $26.66 | 3,320,034 |
| 2025-05-06 | $25.33 | $26.08 | $25.33 | $25.57 | $25.57 | 4,345,188 |
| 2025-05-05 | $25.23 | $26.07 | $25.23 | $25.72 | $25.72 | 3,433,548 |
| 2025-05-02 | $24.81 | $25.95 | $24.67 | $25.71 | $25.71 | 3,489,867 |
| 2025-05-01 | $24.54 | $24.87 | $24.05 | $24.25 | $24.25 | 1,816,253 |
| 2025-04-30 | $23.50 | $24.26 | $23.27 | $24.25 | $24.25 | 1,607,398 |
| 2025-04-29 | $24.16 | $24.49 | $24.00 | $24.24 | $24.24 | 2,001,740 |
| 2025-04-28 | $24.11 | $24.40 | $23.82 | $24.26 | $24.26 | 2,201,263 |
| 2025-04-25 | $23.51 | $24.20 | $23.40 | $24.18 | $24.18 | 1,919,343 |
| 2025-04-24 | $23.48 | $24.18 | $22.93 | $24.08 | $24.08 | 2,898,578 |
| 2025-04-23 | $23.35 | $25.26 | $22.92 | $23.21 | $23.21 | 6,236,016 |
| 2025-04-22 | $21.97 | $22.71 | $21.62 | $22.25 | $22.25 | 5,733,307 |
| 2025-04-21 | $21.93 | $21.93 | $21.06 | $21.66 | $21.66 | 3,027,282 |
| 2025-04-17 | $22.36 | $22.69 | $21.91 | $22.16 | $22.16 | 3,180,659 |
| 2025-04-16 | $22.34 | $22.98 | $22.08 | $22.40 | $22.40 | 2,135,359 |
| 2025-04-15 | $22.65 | $23.19 | $22.42 | $22.65 | $22.65 | 2,344,543 |
| 2025-04-14 | $22.79 | $23.36 | $22.25 | $22.75 | $22.75 | 3,352,201 |
| 2025-04-11 | $22.02 | $22.40 | $21.15 | $22.17 | $22.17 | 4,376,566 |
| 2025-04-10 | $23.24 | $23.40 | $21.50 | $22.04 | $22.04 | 6,731,022 |
| 2025-04-09 | $21.22 | $25.15 | $20.21 | $24.12 | $24.12 | 7,749,297 |
| 2025-04-08 | $23.80 | $23.80 | $20.46 | $20.97 | $20.97 | 7,062,805 |
| 2025-04-07 | $22.18 | $24.38 | $21.73 | $22.57 | $22.57 | 6,347,630 |
| 2025-04-04 | $23.00 | $25.65 | $22.32 | $23.73 | $23.73 | 9,198,606 |
| 2025-04-03 | $25.71 | $26.26 | $24.50 | $24.57 | $24.57 | 8,585,638 |
| 2025-04-02 | $26.62 | $28.45 | $26.62 | $28.36 | $28.36 | 2,940,760 |
| 2025-04-01 | $26.84 | $27.10 | $26.29 | $26.81 | $26.81 | 2,700,220 |
| 2025-03-31 | $25.54 | $26.76 | $25.20 | $26.73 | $26.73 | 5,150,869 |
| 2025-03-28 | $26.89 | $26.94 | $26.09 | $26.55 | $26.55 | 5,617,503 |
| 2025-03-27 | $27.78 | $28.02 | $27.39 | $27.47 | $27.47 | 2,252,692 |
| 2025-03-26 | $28.57 | $28.72 | $27.55 | $27.98 | $27.98 | 2,807,077 |
| 2025-03-25 | $29.21 | $29.61 | $28.59 | $28.80 | $28.80 | 2,242,139 |
| 2025-03-24 | $29.42 | $29.76 | $29.00 | $29.47 | $29.47 | 2,022,219 |
| 2025-03-21 | $28.61 | $29.17 | $28.31 | $28.89 | $28.89 | 2,002,285 |
| 2025-03-20 | $28.82 | $29.75 | $28.62 | $29.17 | $29.17 | 2,011,772 |
| 2025-03-19 | $28.26 | $29.59 | $28.16 | $29.18 | $29.18 | 4,156,922 |
| 2025-03-18 | $28.66 | $28.91 | $28.08 | $28.30 | $28.30 | 3,869,414 |
| 2025-03-17 | $27.70 | $28.89 | $27.31 | $28.50 | $28.50 | 2,738,491 |
| 2025-03-14 | $27.22 | $28.03 | $26.80 | $27.70 | $27.70 | 4,881,862 |
| 2025-03-13 | $27.14 | $27.39 | $26.00 | $26.61 | $26.61 | 4,158,835 |
| 2025-03-12 | $27.64 | $28.18 | $26.40 | $26.98 | $26.98 | 2,916,467 |
| 2025-03-11 | $25.78 | $26.90 | $25.43 | $26.75 | $26.75 | 7,251,048 |
| 2025-03-10 | $26.25 | $26.39 | $25.04 | $25.60 | $25.60 | 6,996,467 |
| 2025-03-07 | $28.26 | $28.71 | $26.13 | $26.92 | $26.92 | 6,418,849 |
| 2025-03-06 | $29.02 | $29.58 | $27.90 | $28.29 | $28.29 | 2,663,048 |
| 2025-03-05 | $29.28 | $29.83 | $28.80 | $29.45 | $29.45 | 2,629,642 |
| 2025-03-04 | $28.98 | $29.55 | $28.16 | $28.94 | $28.94 | 3,811,515 |
| 2025-03-03 | $30.50 | $31.09 | $29.54 | $29.79 | $29.79 | 4,058,830 |
| 2025-02-28 | $28.34 | $29.93 | $28.32 | $29.89 | $29.89 | 3,901,314 |
| 2025-02-27 | $30.31 | $30.48 | $28.54 | $28.56 | $28.56 | 4,779,549 |
| 2025-02-26 | $29.50 | $31.44 | $29.15 | $30.31 | $30.31 | 5,515,881 |
| 2025-02-25 | $26.40 | $29.83 | $26.07 | $28.83 | $28.83 | 6,876,012 |
| 2025-02-24 | $29.06 | $29.33 | $27.97 | $28.60 | $28.60 | 6,550,108 |
| 2025-02-21 | $29.47 | $29.50 | $28.17 | $28.60 | $28.60 | 4,362,196 |
| 2025-02-20 | $30.49 | $30.49 | $29.15 | $29.34 | $29.34 | 3,175,018 |
| 2025-02-19 | $30.77 | $30.78 | $29.78 | $30.59 | $30.59 | 2,389,590 |
| 2025-02-18 | $31.00 | $31.50 | $30.78 | $31.22 | $31.22 | 2,558,461 |
| 2025-02-14 | $30.75 | $31.45 | $30.30 | $30.99 | $30.99 | 1,768,446 |
| 2025-02-13 | $30.48 | $31.86 | $30.40 | $30.88 | $30.88 | 2,566,441 |
| 2025-02-12 | $29.54 | $30.35 | $29.25 | $30.13 | $30.13 | 3,688,980 |
| 2025-02-11 | $30.10 | $30.40 | $28.49 | $29.47 | $29.47 | 4,189,072 |
| 2025-02-10 | $31.00 | $31.04 | $29.86 | $30.61 | $30.61 | 3,460,795 |
| 2025-02-07 | $32.59 | $32.60 | $30.56 | $30.94 | $30.94 | 2,366,990 |
| 2025-02-06 | $32.33 | $32.90 | $31.84 | $32.57 | $32.57 | 2,792,454 |
| 2025-02-05 | $31.69 | $32.40 | $31.46 | $31.84 | $31.84 | 2,171,196 |
| 2025-02-04 | $31.14 | $31.87 | $30.80 | $31.66 | $31.66 | 2,496,451 |
| 2025-02-03 | $31.20 | $31.82 | $30.20 | $30.94 | $30.94 | 4,268,398 |
| 2025-01-31 | $33.37 | $33.40 | $31.81 | $31.97 | $31.97 | 2,825,248 |
| 2025-01-30 | $33.06 | $34.00 | $32.69 | $33.78 | $33.78 | 2,548,874 |
| 2025-01-29 | $31.90 | $32.98 | $31.90 | $32.77 | $32.77 | 2,206,995 |
| 2025-01-28 | $30.55 | $31.97 | $30.55 | $31.90 | $31.90 | 2,707,354 |
| 2025-01-27 | $30.00 | $30.65 | $29.74 | $30.44 | $30.44 | 1,383,903 |
| 2025-01-24 | $31.05 | $31.06 | $30.54 | $30.58 | $30.58 | 1,950,370 |
| 2025-01-23 | $30.76 | $31.00 | $30.10 | $30.86 | $30.86 | 2,087,324 |
| 2025-01-22 | $31.38 | $31.60 | $30.53 | $30.78 | $30.78 | 2,340,575 |
| 2025-01-21 | $30.00 | $31.13 | $29.61 | $31.06 | $31.06 | 2,199,530 |
| 2025-01-17 | $29.91 | $30.03 | $29.17 | $29.76 | $29.76 | 1,879,276 |
| 2025-01-16 | $29.64 | $30.12 | $29.42 | $29.90 | $29.90 | 1,641,165 |
| 2025-01-15 | $29.69 | $29.70 | $29.07 | $29.55 | $29.55 | 1,751,796 |
| 2025-01-14 | $29.76 | $29.98 | $28.20 | $28.88 | $28.88 | 2,972,204 |
| 2025-01-13 | $28.50 | $29.88 | $28.03 | $29.10 | $29.10 | 4,845,601 |
| 2025-01-10 | $30.32 | $30.97 | $29.71 | $30.89 | $30.89 | 3,050,219 |
| 2025-01-08 | $29.78 | $30.94 | $29.15 | $30.53 | $30.53 | 2,607,759 |
| 2025-01-07 | $30.16 | $30.35 | $29.33 | $29.74 | $29.74 | 2,665,664 |
| 2025-01-06 | $29.98 | $31.32 | $29.58 | $29.86 | $29.86 | 3,789,204 |
| 2025-01-03 | $29.09 | $29.76 | $28.66 | $29.49 | $29.49 | 3,903,008 |
| 2025-01-02 | $28.22 | $29.00 | $28.03 | $28.85 | $28.85 | 3,046,165 |
| 2024-12-31 | $28.38 | $28.78 | $27.93 | $27.96 | $27.96 | 1,370,407 |
| 2024-12-30 | $27.84 | $28.62 | $27.49 | $28.40 | $28.40 | 2,542,374 |
| 2024-12-27 | $28.59 | $28.65 | $28.14 | $28.42 | $28.42 | 1,706,465 |
| 2024-12-26 | $28.65 | $29.00 | $28.25 | $28.79 | $28.79 | 885,406 |
| 2024-12-24 | $28.61 | $28.85 | $28.29 | $28.78 | $28.78 | 636,797 |
| 2024-12-23 | $28.62 | $28.79 | $28.10 | $28.56 | $28.56 | 2,375,874 |
| 2024-12-20 | $27.34 | $28.62 | $27.18 | $28.18 | $28.18 | 1,871,836 |
| 2024-12-19 | $28.10 | $28.15 | $27.21 | $27.50 | $27.50 | 2,600,467 |
| 2024-12-18 | $28.94 | $29.40 | $27.68 | $27.69 | $27.69 | 2,735,345 |
| 2024-12-17 | $27.59 | $29.43 | $27.39 | $28.74 | $28.74 | 3,336,713 |
| 2024-12-16 | $27.12 | $28.00 | $27.03 | $27.65 | $27.65 | 2,632,408 |
| 2024-12-13 | $26.90 | $27.79 | $26.88 | $27.65 | $27.65 | 2,827,409 |
| 2024-12-12 | $26.12 | $27.65 | $26.11 | $26.88 | $26.88 | 5,053,292 |
| 2024-12-11 | $25.64 | $26.05 | $25.35 | $25.76 | $25.76 | 2,061,836 |
| 2024-12-10 | $25.63 | $26.50 | $25.42 | $25.64 | $25.64 | 3,164,257 |
| 2024-12-09 | $26.20 | $26.43 | $25.22 | $25.79 | $25.79 | 5,302,389 |
| 2024-12-06 | $25.22 | $25.41 | $24.74 | $25.01 | $25.01 | 4,857,742 |
| 2024-12-05 | $24.02 | $25.18 | $24.00 | $24.90 | $24.90 | 17,232,023 |
| 2024-12-04 | $25.74 | $26.48 | $25.18 | $25.59 | $25.59 | 4,495,174 |
| 2024-12-03 | $24.37 | $25.88 | $24.28 | $25.73 | $25.73 | 4,237,818 |
| 2024-12-02 | $26.33 | $26.52 | $25.82 | $26.13 | $26.13 | 1,476,036 |
| 2024-11-29 | $26.03 | $26.85 | $25.55 | $26.33 | $26.33 | 1,542,160 |
| 2024-11-27 | $25.83 | $26.00 | $25.40 | $25.87 | $25.87 | 1,839,480 |
| 2024-11-26 | $25.43 | $25.67 | $25.00 | $25.60 | $25.60 | 1,452,870 |
| 2024-11-25 | $24.70 | $25.94 | $24.66 | $25.51 | $25.51 | 3,157,790 |
| 2024-11-22 | $23.88 | $24.60 | $23.52 | $24.30 | $24.30 | 4,158,033 |
| 2024-11-21 | $21.14 | $23.99 | $21.14 | $23.69 | $23.69 | 5,152,233 |
| 2024-11-20 | $21.28 | $21.69 | $20.42 | $20.96 | $20.96 | 4,436,805 |
| 2024-11-19 | $20.10 | $20.90 | $18.56 | $20.67 | $20.67 | 7,635,062 |
| 2024-11-18 | $19.50 | $20.18 | $19.44 | $19.54 | $19.54 | 3,434,870 |
| 2024-11-15 | $19.88 | $20.02 | $19.20 | $19.33 | $19.33 | 1,677,614 |
| 2024-11-14 | $19.82 | $20.28 | $19.77 | $19.92 | $19.92 | 1,188,874 |
| 2024-11-13 | $20.11 | $20.40 | $19.68 | $19.70 | $19.70 | 1,644,568 |
| 2024-11-12 | $20.53 | $20.68 | $19.55 | $19.97 | $19.97 | 1,798,014 |
| 2024-11-11 | $19.87 | $20.65 | $19.42 | $20.58 | $20.58 | 2,270,802 |
| 2024-11-08 | $19.04 | $19.57 | $18.75 | $19.37 | $19.37 | 1,619,623 |
| 2024-11-07 | $18.43 | $19.51 | $18.31 | $19.40 | $19.40 | 3,183,935 |
| 2024-11-06 | $18.15 | $18.61 | $17.84 | $18.05 | $18.05 | 2,110,740 |
| 2024-11-05 | $18.93 | $19.07 | $18.50 | $18.71 | $18.71 | 1,318,419 |
| 2024-11-04 | $17.99 | $19.09 | $17.99 | $18.71 | $18.71 | 2,220,573 |
| 2024-11-01 | $18.18 | $18.19 | $17.75 | $17.82 | $17.82 | 1,224,694 |
| 2024-10-31 | $17.60 | $18.07 | $17.44 | $17.85 | $17.85 | 1,841,448 |
| 2024-10-30 | $18.22 | $18.22 | $17.47 | $17.62 | $17.62 | 3,455,417 |
| 2024-10-29 | $17.80 | $18.38 | $17.69 | $18.22 | $18.22 | 1,117,184 |
| 2024-10-28 | $18.29 | $18.58 | $17.90 | $17.98 | $17.98 | 1,111,710 |
| 2024-10-25 | $18.04 | $18.40 | $18.01 | $18.16 | $18.16 | 1,061,563 |
| 2024-10-24 | $17.71 | $18.21 | $17.57 | $17.89 | $17.89 | 1,631,312 |
| 2024-10-23 | $18.35 | $18.40 | $17.32 | $17.62 | $17.62 | 3,908,541 |
| 2024-10-22 | $18.74 | $19.17 | $18.44 | $18.45 | $18.45 | 1,171,235 |
| 2024-10-21 | $18.87 | $19.24 | $18.65 | $18.86 | $18.86 | 1,355,000 |
| 2024-10-18 | $18.70 | $19.01 | $18.60 | $18.90 | $18.90 | 1,095,468 |
| 2024-10-17 | $18.55 | $18.79 | $18.36 | $18.37 | $18.37 | 1,012,982 |
| 2024-10-16 | $18.13 | $18.75 | $18.00 | $18.62 | $18.62 | 2,355,415 |
| 2024-10-15 | $19.11 | $19.33 | $17.94 | $18.04 | $18.04 | 3,868,032 |
| 2024-10-14 | $18.69 | $19.43 | $18.41 | $19.33 | $19.33 | 4,111,426 |
| 2024-10-11 | $19.40 | $19.60 | $19.21 | $19.56 | $19.56 | 2,440,136 |
| 2024-10-10 | $19.43 | $19.73 | $18.99 | $19.49 | $19.49 | 6,201,127 |
| 2024-10-09 | $18.17 | $19.60 | $18.17 | $19.28 | $19.28 | 3,978,736 |
| 2024-10-08 | $16.73 | $18.59 | $16.72 | $18.35 | $18.35 | 3,853,270 |
| 2024-10-07 | $17.49 | $17.49 | $16.90 | $17.17 | $17.17 | 1,239,654 |
| 2024-10-04 | $16.80 | $17.25 | $16.79 | $17.21 | $17.21 | 1,171,905 |
| 2024-10-03 | $16.25 | $16.72 | $16.10 | $16.60 | $16.60 | 1,488,922 |
| 2024-10-02 | $16.69 | $16.72 | $16.20 | $16.57 | $16.57 | 1,349,258 |
| 2024-10-01 | $16.03 | $16.50 | $15.96 | $16.44 | $16.44 | 1,502,303 |
| 2024-09-30 | $16.57 | $16.74 | $15.90 | $15.95 | $15.95 | 2,207,046 |
| 2024-09-27 | $15.90 | $16.54 | $15.77 | $16.38 | $16.38 | 2,364,023 |
| 2024-09-26 | $16.01 | $16.20 | $15.58 | $15.88 | $15.88 | 3,376,381 |
| 2024-09-25 | $15.21 | $15.26 | $15.00 | $15.10 | $15.10 | 1,414,638 |
| 2024-09-24 | $15.09 | $15.67 | $15.09 | $15.21 | $15.21 | 1,970,483 |
| 2024-09-23 | $15.05 | $15.12 | $14.69 | $14.93 | $14.93 | 1,120,506 |
| 2024-09-20 | $14.88 | $15.15 | $14.68 | $15.14 | $15.14 | 4,466,975 |
| 2024-09-19 | $15.10 | $15.25 | $14.76 | $15.03 | $15.03 | 2,492,627 |
| 2024-09-18 | $14.89 | $15.17 | $14.73 | $14.85 | $14.85 | 1,208,219 |
| 2024-09-17 | $14.53 | $14.99 | $14.51 | $14.89 | $14.89 | 925,453 |
| 2024-09-16 | $14.55 | $14.59 | $14.36 | $14.39 | $14.39 | 575,153 |
| 2024-09-13 | $14.16 | $14.53 | $14.16 | $14.51 | $14.51 | 656,467 |
| 2024-09-12 | $13.82 | $14.13 | $13.80 | $14.11 | $14.11 | 1,074,044 |
| 2024-09-11 | $13.74 | $13.91 | $13.43 | $13.90 | $13.90 | 1,019,520 |
| 2024-09-10 | $14.35 | $14.49 | $13.52 | $13.73 | $13.73 | 1,875,840 |
| 2024-09-09 | $14.23 | $14.60 | $14.00 | $14.40 | $14.40 | 1,519,062 |
| 2024-09-06 | $14.10 | $14.33 | $13.70 | $14.02 | $14.02 | 1,317,471 |
| 2024-09-05 | $13.91 | $14.35 | $13.79 | $14.13 | $14.13 | 1,335,785 |
| 2024-09-04 | $13.35 | $13.92 | $13.34 | $13.81 | $13.81 | 753,556 |
| 2024-09-03 | $13.51 | $13.77 | $13.16 | $13.39 | $13.39 | 1,158,156 |
| 2024-08-30 | $14.10 | $14.11 | $13.65 | $13.65 | $13.65 | 706,250 |
| 2024-08-29 | $14.03 | $14.11 | $13.85 | $13.85 | $13.85 | 489,777 |
| 2024-08-28 | $14.12 | $14.12 | $13.72 | $13.91 | $13.91 | 596,470 |
| 2024-08-27 | $14.28 | $14.64 | $14.10 | $14.18 | $14.18 | 1,128,634 |
| 2024-08-26 | $14.13 | $14.28 | $13.88 | $14.17 | $14.17 | 939,109 |
| 2024-08-23 | $13.90 | $14.40 | $13.60 | $14.12 | $14.12 | 1,829,746 |
| 2024-08-22 | $14.16 | $14.36 | $13.74 | $13.83 | $13.83 | 1,322,953 |
| 2024-08-21 | $13.79 | $14.38 | $13.77 | $14.15 | $14.15 | 3,152,834 |
| 2024-08-20 | $13.64 | $14.25 | $13.37 | $13.63 | $13.63 | 6,833,682 |
| 2024-08-19 | $11.58 | $12.51 | $11.58 | $12.35 | $12.35 | 2,241,111 |
| 2024-08-16 | $11.63 | $11.68 | $11.31 | $11.46 | $11.46 | 987,840 |
| 2024-08-15 | $11.64 | $11.78 | $11.56 | $11.66 | $11.66 | 901,808 |
| 2024-08-14 | $11.15 | $11.28 | $11.03 | $11.27 | $11.27 | 1,550,635 |
| 2024-08-13 | $11.43 | $11.45 | $11.10 | $11.14 | $11.14 | 987,368 |
| 2024-08-12 | $11.52 | $11.70 | $11.27 | $11.42 | $11.42 | 933,459 |
| 2024-08-09 | $11.66 | $11.86 | $11.41 | $11.47 | $11.47 | 710,734 |
| 2024-08-08 | $11.42 | $11.78 | $11.42 | $11.66 | $11.66 | 859,860 |
| 2024-08-07 | $10.88 | $11.67 | $10.87 | $11.31 | $11.31 | 1,514,377 |
| 2024-08-06 | $10.47 | $10.81 | $10.35 | $10.72 | $10.72 | 902,099 |
| 2024-08-05 | $10.11 | $10.53 | $10.11 | $10.47 | $10.47 | 798,971 |
| 2024-08-02 | $10.60 | $10.77 | $10.32 | $10.75 | $10.75 | 1,245,779 |
| 2024-08-01 | $11.63 | $11.63 | $10.65 | $10.78 | $10.78 | 992,057 |
| 2024-07-31 | $11.60 | $11.78 | $11.46 | $11.61 | $11.61 | 557,619 |
| 2024-07-30 | $11.31 | $11.59 | $11.22 | $11.43 | $11.43 | 1,004,524 |
| 2024-07-29 | $11.10 | $11.52 | $11.09 | $11.26 | $11.26 | 944,464 |
| 2024-07-26 | $10.92 | $11.24 | $10.88 | $11.04 | $11.04 | 850,477 |
| 2024-07-25 | $10.83 | $11.07 | $10.47 | $10.86 | $10.86 | 1,239,382 |
| 2024-07-24 | $10.82 | $11.20 | $10.75 | $10.84 | $10.84 | 1,164,822 |
| 2024-07-23 | $11.07 | $11.18 | $10.85 | $10.87 | $10.87 | 2,623,283 |
| 2024-07-22 | $11.11 | $11.26 | $10.82 | $11.20 | $11.20 | 1,239,583 |
| 2024-07-19 | $11.13 | $11.32 | $11.00 | $11.00 | $11.00 | 862,863 |
| 2024-07-18 | $11.61 | $11.79 | $11.22 | $11.23 | $11.23 | 901,339 |
| 2024-07-17 | $11.27 | $11.75 | $11.20 | $11.65 | $11.65 | 1,955,425 |
| 2024-07-16 | $11.25 | $11.35 | $11.03 | $11.21 | $11.21 | 2,430,805 |
| 2024-07-15 | $11.92 | $11.92 | $11.34 | $11.38 | $11.38 | 1,602,364 |
| 2024-07-12 | $12.00 | $12.22 | $11.92 | $11.95 | $11.95 | 1,540,153 |
| 2024-07-11 | $11.37 | $11.98 | $11.37 | $11.91 | $11.91 | 1,788,285 |
| 2024-07-10 | $11.43 | $11.46 | $10.93 | $11.26 | $11.26 | 1,229,354 |
| 2024-07-09 | $11.38 | $11.63 | $11.16 | $11.43 | $11.43 | 1,592,693 |
| 2024-07-08 | $11.96 | $12.06 | $11.33 | $11.35 | $11.35 | 2,126,339 |
| 2024-07-05 | $12.44 | $12.45 | $11.91 | $11.99 | $11.99 | 1,515,541 |
| 2024-07-03 | $12.46 | $12.55 | $12.33 | $12.53 | $12.53 | 466,532 |
| 2024-07-02 | $12.38 | $12.43 | $12.21 | $12.42 | $12.42 | 1,046,855 |
| 2024-07-01 | $12.58 | $12.63 | $12.25 | $12.41 | $12.41 | 1,708,210 |
| 2024-06-28 | $13.14 | $13.23 | $12.54 | $12.57 | $12.57 | 9,482,488 |
| 2024-06-27 | $14.07 | $14.07 | $12.84 | $13.10 | $13.10 | 3,439,226 |
| 2024-06-26 | $14.02 | $14.20 | $13.98 | $14.12 | $14.12 | 939,904 |
| 2024-06-25 | $14.24 | $14.49 | $14.07 | $14.09 | $14.09 | 972,771 |
| 2024-06-24 | $14.21 | $14.35 | $14.07 | $14.17 | $14.17 | 722,522 |
| 2024-06-21 | $14.12 | $14.26 | $13.93 | $14.18 | $14.18 | 1,351,341 |
| 2024-06-20 | $14.70 | $14.72 | $14.08 | $14.17 | $14.17 | 1,003,688 |
| 2024-06-18 | $14.71 | $14.77 | $14.57 | $14.67 | $14.67 | 563,788 |
| 2024-06-17 | $14.40 | $14.72 | $14.37 | $14.70 | $14.70 | 637,291 |
| 2024-06-14 | $14.20 | $14.47 | $14.16 | $14.45 | $14.45 | 862,767 |
| 2024-06-13 | $14.30 | $14.43 | $14.25 | $14.33 | $14.33 | 805,083 |
| 2024-06-12 | $14.53 | $14.58 | $14.36 | $14.41 | $14.41 | 609,025 |
| 2024-06-11 | $14.56 | $14.58 | $14.17 | $14.31 | $14.31 | 714,923 |
| 2024-06-10 | $14.68 | $14.80 | $14.58 | $14.69 | $14.69 | 781,221 |
| 2024-06-07 | $15.10 | $15.10 | $14.67 | $14.69 | $14.69 | 1,034,497 |
| 2024-06-06 | $15.26 | $15.49 | $15.05 | $15.14 | $15.14 | 873,485 |
| 2024-06-05 | $15.25 | $15.48 | $15.08 | $15.46 | $15.46 | 1,018,811 |
| 2024-06-04 | $15.21 | $15.24 | $15.10 | $15.14 | $15.14 | 680,007 |
| 2024-06-03 | $15.50 | $15.57 | $15.13 | $15.32 | $15.32 | 687,856 |
| 2024-05-31 | $15.00 | $15.37 | $14.91 | $15.37 | $15.37 | 850,423 |
| 2024-05-30 | $15.16 | $15.38 | $14.99 | $15.03 | $15.03 | 1,198,402 |
| 2024-05-29 | $15.09 | $15.26 | $15.00 | $15.06 | $15.06 | 1,046,040 |
| 2024-05-28 | $14.93 | $15.23 | $14.85 | $15.22 | $15.22 | 1,395,020 |
| 2024-05-24 | $14.88 | $14.98 | $14.57 | $14.82 | $14.82 | 1,058,940 |
| 2024-05-23 | $15.06 | $15.15 | $14.90 | $14.90 | $14.90 | 1,147,600 |
| 2024-05-22 | $14.94 | $15.18 | $14.86 | $15.01 | $15.01 | 1,690,229 |
| 2024-05-21 | $16.23 | $16.26 | $14.44 | $14.76 | $14.76 | 4,567,045 |
| 2024-05-20 | $16.02 | $16.15 | $15.92 | $16.03 | $16.03 | 2,289,562 |
| 2024-05-17 | $16.18 | $16.29 | $15.89 | $16.15 | $16.15 | 1,423,386 |
| 2024-05-16 | $15.97 | $16.43 | $15.97 | $16.25 | $16.25 | 2,179,164 |
| 2024-05-15 | $15.29 | $16.00 | $15.19 | $15.98 | $15.98 | 2,025,048 |
| 2024-05-14 | $14.88 | $15.09 | $14.68 | $15.08 | $15.08 | 859,324 |
| 2024-05-13 | $14.80 | $15.10 | $14.57 | $14.92 | $14.92 | 1,270,821 |
| 2024-05-10 | $14.41 | $14.89 | $14.39 | $14.81 | $14.81 | 1,228,873 |
| 2024-05-09 | $13.94 | $14.29 | $13.85 | $14.25 | $14.25 | 1,098,200 |
| 2024-05-08 | $14.50 | $14.70 | $13.85 | $13.90 | $13.90 | 1,097,132 |
| 2024-05-07 | $14.57 | $14.77 | $14.29 | $14.70 | $14.70 | 886,513 |
| 2024-05-06 | $14.61 | $14.69 | $14.45 | $14.54 | $14.54 | 848,394 |
| 2024-05-03 | $14.61 | $14.69 | $14.20 | $14.48 | $14.48 | 1,399,250 |
| 2024-05-02 | $14.03 | $14.49 | $13.96 | $14.48 | $14.48 | 2,099,726 |
| 2024-05-01 | $14.19 | $14.25 | $13.75 | $13.87 | $13.87 | 2,103,901 |
| 2024-04-30 | $15.12 | $15.12 | $14.17 | $14.28 | $14.28 | 1,431,230 |
| 2024-04-29 | $15.03 | $15.30 | $14.85 | $15.21 | $15.21 | 1,640,184 |
| 2024-04-26 | $14.82 | $15.34 | $14.79 | $15.04 | $15.04 | 2,274,557 |
| 2024-04-25 | $14.31 | $14.69 | $14.16 | $14.55 | $14.55 | 2,102,498 |
| 2024-04-24 | $14.25 | $14.44 | $14.06 | $14.33 | $14.33 | 962,379 |
| 2024-04-23 | $14.10 | $14.45 | $13.95 | $14.14 | $14.14 | 1,506,659 |
| 2024-04-22 | $13.88 | $14.00 | $13.71 | $13.82 | $13.82 | 1,525,091 |
| 2024-04-19 | $13.60 | $13.78 | $13.36 | $13.77 | $13.77 | 1,439,372 |
| 2024-04-18 | $13.31 | $13.79 | $13.10 | $13.63 | $13.63 | 1,650,465 |
| 2024-04-17 | $13.57 | $13.74 | $13.16 | $13.35 | $13.35 | 1,487,881 |
| 2024-04-16 | $13.71 | $13.76 | $13.39 | $13.57 | $13.57 | 1,542,484 |
| 2024-04-15 | $14.43 | $14.70 | $13.49 | $13.64 | $13.64 | 4,451,594 |
| 2024-04-12 | $14.68 | $14.85 | $14.03 | $14.19 | $14.19 | 1,479,829 |
| 2024-04-11 | $14.89 | $15.11 | $14.54 | $15.05 | $15.05 | 775,314 |
| 2024-04-10 | $14.61 | $15.22 | $14.45 | $14.82 | $14.82 | 960,713 |
| 2024-04-09 | $14.49 | $14.94 | $14.36 | $14.94 | $14.94 | 917,344 |
| 2024-04-08 | $15.11 | $15.13 | $14.27 | $14.52 | $14.52 | 2,786,377 |
| 2024-04-05 | $15.70 | $15.70 | $15.23 | $15.34 | $15.34 | 868,889 |
| 2024-04-04 | $15.78 | $16.10 | $15.30 | $15.51 | $15.51 | 1,150,212 |
| 2024-04-03 | $15.44 | $15.94 | $15.44 | $15.71 | $15.71 | 1,163,749 |
| 2024-04-02 | $15.60 | $15.65 | $15.30 | $15.50 | $15.50 | 2,168,934 |
| 2024-04-01 | $16.19 | $16.90 | $15.46 | $15.76 | $15.76 | 3,170,774 |
| 2024-03-28 | $16.11 | $16.51 | $15.97 | $16.30 | $16.30 | 1,544,048 |
| 2024-03-27 | $16.75 | $16.98 | $16.06 | $16.06 | $16.06 | 1,205,359 |
| 2024-03-26 | $16.69 | $17.28 | $16.51 | $16.70 | $16.70 | 2,064,334 |
| 2024-03-25 | $16.17 | $16.98 | $16.12 | $16.68 | $16.68 | 1,540,919 |
| 2024-03-22 | $15.60 | $16.38 | $15.37 | $16.27 | $16.27 | 1,282,403 |
| 2024-03-21 | $15.60 | $15.84 | $15.42 | $15.81 | $15.81 | 726,093 |
| 2024-03-20 | $15.07 | $15.67 | $15.05 | $15.47 | $15.47 | 1,179,253 |
| 2024-03-19 | $15.13 | $15.32 | $14.92 | $15.08 | $15.08 | 774,446 |
| 2024-03-18 | $15.20 | $15.66 | $15.05 | $15.06 | $15.06 | 1,048,407 |
| 2024-03-15 | $15.50 | $15.60 | $15.02 | $15.13 | $15.13 | 890,098 |
| 2024-03-14 | $16.30 | $16.60 | $15.39 | $15.54 | $15.54 | 863,311 |
| 2024-03-13 | $15.90 | $16.46 | $15.90 | $16.23 | $16.23 | 616,419 |
| 2024-03-12 | $16.18 | $16.36 | $15.73 | $15.96 | $15.96 | 954,043 |
| 2024-03-11 | $15.53 | $16.30 | $15.50 | $16.16 | $16.16 | 951,653 |
| 2024-03-08 | $15.10 | $15.90 | $15.04 | $15.49 | $15.49 | 762,314 |
| 2024-03-07 | $15.24 | $15.30 | $14.76 | $15.06 | $15.06 | 1,439,599 |
| 2024-03-06 | $16.63 | $16.63 | $14.71 | $15.16 | $15.16 | 3,123,029 |
| 2024-03-05 | $16.00 | $16.57 | $15.52 | $16.45 | $16.45 | 5,495,089 |
| 2024-03-04 | $17.80 | $18.23 | $17.34 | $17.34 | $17.34 | 2,544,372 |
| 2024-03-01 | $16.62 | $18.10 | $16.62 | $17.66 | $17.66 | 3,628,905 |
| 2024-02-29 | $16.30 | $17.29 | $16.15 | $16.32 | $16.32 | 2,178,906 |
| 2024-02-28 | $15.96 | $16.50 | $15.90 | $16.05 | $16.05 | 818,366 |
| 2024-02-27 | $16.35 | $16.54 | $15.95 | $15.99 | $15.99 | 1,378,219 |
| 2024-02-26 | $16.00 | $16.48 | $15.58 | $16.10 | $16.10 | 3,320,867 |
| 2024-02-23 | $15.11 | $15.70 | $14.95 | $15.54 | $15.54 | 874,852 |
| 2024-02-22 | $14.99 | $15.35 | $14.80 | $15.02 | $15.02 | 682,452 |
| 2024-02-21 | $15.06 | $15.21 | $14.66 | $14.75 | $14.75 | 697,763 |
| 2024-02-20 | $15.98 | $15.98 | $14.80 | $14.97 | $14.97 | 1,224,373 |
| 2024-02-16 | $15.59 | $16.35 | $15.44 | $15.97 | $15.97 | 1,413,738 |
| 2024-02-15 | $14.96 | $15.50 | $14.96 | $15.50 | $15.50 | 1,027,871 |
| 2024-02-14 | $14.79 | $15.00 | $14.65 | $14.85 | $14.85 | 641,018 |
| 2024-02-13 | $14.64 | $14.72 | $14.36 | $14.50 | $14.50 | 519,236 |
| 2024-02-12 | $15.02 | $15.04 | $14.51 | $14.91 | $14.91 | 1,142,739 |
| 2024-02-09 | $15.37 | $15.39 | $14.73 | $14.94 | $14.94 | 825,037 |
| 2024-02-08 | $15.10 | $15.18 | $14.90 | $15.18 | $15.18 | 1,208,443 |
| 2024-02-07 | $15.20 | $15.23 | $14.68 | $15.05 | $15.05 | 1,624,173 |
| 2024-02-06 | $14.84 | $15.52 | $14.55 | $15.13 | $15.13 | 3,337,971 |
| 2024-02-05 | $15.39 | $15.47 | $14.35 | $14.60 | $14.60 | 3,585,114 |
| 2024-02-02 | $13.55 | $15.12 | $13.55 | $14.95 | $14.95 | 10,039,451 |
| 2024-02-01 | $13.40 | $13.80 | $13.10 | $13.40 | $13.40 | 18,656,418 |