Couchbase Inc (BASE) Exchange: NASDAQ

Data as of March 29, 2024

$26.31 ($0.19) 0.73%

Couchbase Inc - Daily Information
Click for more stock information on Couchbase Inc.
Daily Information Data
Date March 29, 2024
Open $26.06
Previous Close $26.31
High $26.79
Low $26.02
Adjusted Open $26.06
Previous Adjusted Close $26.31
Adjusted High $26.79
Adjusted Low $26.02

About Couchbase Inc (BASE)

Couchbase Inc (BASE) is an enterprise software company providing products and services related to distributed NoSQL document-oriented database technology used for high scalability, availability, and performance requirements. The company was founded in 2011 and since then has become the largest NoSQL database provider in the world. Currently, Couchbase serves more than 3500 companies across 100 countries, including some of the world's biggest brands such as Disney, Sky, Verizon, and Highmark. Couchbase leads the industry with its innovative golden triangle approach, which combines amazing software, rock solid hardware, and cloud technologies to deliver a highly reliable and scalable product. This has allowed Couchbase to become the industry leader in enterprise database technology today.

Historical Stock Data for Couchbase Inc (BASE)

Date Open High Low Close Adj.Close Volume
2024-03-28 $26.06 $26.79 $26.02 $26.31 $26.31 557,179
2024-03-27 $26.31 $26.34 $25.68 $26.12 $26.12 313,752
2024-03-26 $26.76 $26.92 $25.97 $25.98 $25.98 273,569
2024-03-25 $26.64 $27.18 $26.58 $26.67 $26.67 273,431
2024-03-22 $27.52 $27.74 $26.48 $26.78 $26.78 561,822
2024-03-21 $27.39 $28.42 $27.34 $27.40 $27.40 1,008,582
2024-03-20 $27.00 $27.38 $26.09 $27.24 $27.24 529,663
2024-03-19 $26.64 $27.18 $26.17 $26.95 $26.95 392,442
2024-03-18 $27.20 $27.45 $26.56 $27.03 $27.03 1,163,628
2024-03-15 $27.79 $27.87 $26.96 $27.19 $27.19 1,132,872
2024-03-14 $27.88 $28.69 $27.73 $28.08 $28.08 900,499
2024-03-13 $27.83 $28.15 $27.18 $27.88 $27.88 466,041
2024-03-12 $27.22 $27.81 $27.22 $27.65 $27.65 411,032
2024-03-11 $27.91 $27.92 $26.92 $27.07 $27.07 474,447
2024-03-08 $28.17 $29.00 $27.34 $28.33 $28.33 1,342,532
2024-03-07 $27.98 $29.70 $27.98 $29.26 $29.26 771,344
2024-03-06 $31.12 $32.00 $27.52 $27.98 $27.98 1,546,977
2024-03-05 $27.85 $27.85 $26.70 $26.90 $26.90 740,951
2024-03-04 $28.82 $28.82 $27.58 $27.97 $27.97 416,461
2024-03-01 $28.01 $28.95 $27.70 $28.76 $28.76 510,420
2024-02-29 $27.85 $28.12 $27.44 $28.08 $28.08 335,811
2024-02-28 $27.07 $27.69 $26.81 $27.48 $27.48 269,378
2024-02-27 $28.18 $28.45 $27.22 $27.45 $27.45 290,356
2024-02-26 $27.65 $28.35 $27.23 $28.01 $28.01 283,119
2024-02-23 $27.59 $27.79 $27.12 $27.37 $27.37 329,618
2024-02-22 $27.46 $27.91 $27.20 $27.54 $27.54 329,391
2024-02-21 $26.63 $26.94 $26.43 $26.81 $26.81 186,853
2024-02-20 $26.95 $27.20 $26.41 $26.92 $26.92 363,481
2024-02-16 $27.87 $28.50 $27.40 $27.93 $27.93 386,130
2024-02-15 $27.56 $28.19 $27.24 $28.07 $28.07 364,699
2024-02-14 $26.69 $27.70 $26.53 $27.48 $27.48 317,577
2024-02-13 $26.83 $27.10 $25.76 $26.30 $26.30 437,288
2024-02-12 $28.03 $28.44 $27.44 $27.51 $27.51 387,948
2024-02-09 $27.78 $28.03 $27.29 $27.92 $27.92 488,738
2024-02-08 $27.25 $27.88 $27.16 $27.49 $27.49 358,381
2024-02-07 $27.42 $27.61 $26.97 $27.34 $27.34 373,186
2024-02-06 $27.64 $27.64 $26.71 $27.28 $27.28 559,321
2024-02-05 $26.83 $27.56 $26.56 $27.49 $27.49 981,722
2024-02-02 $26.00 $27.61 $25.98 $27.08 $27.08 972,963
2024-02-01 $25.31 $26.21 $25.26 $26.18 $26.18 557,725
2024-01-31 $24.47 $25.40 $24.41 $25.00 $25.00 1,063,263
2024-01-30 $24.60 $25.00 $24.16 $24.68 $24.68 387,238
2024-01-29 $24.39 $24.73 $23.82 $24.72 $24.72 330,845
2024-01-26 $24.82 $24.90 $24.09 $24.22 $24.22 251,068
2024-01-25 $25.00 $25.39 $24.69 $24.85 $24.85 487,382
2024-01-24 $25.25 $25.25 $24.42 $24.60 $24.60 629,667
2024-01-23 $25.00 $25.01 $24.63 $24.77 $24.77 325,184
2024-01-22 $23.99 $24.99 $23.93 $24.80 $24.80 562,435
2024-01-19 $23.88 $24.07 $23.30 $23.94 $23.94 501,010
2024-01-18 $24.16 $24.31 $23.15 $23.66 $23.66 264,474
2024-01-17 $23.35 $24.19 $22.73 $24.16 $24.16 295,706
2024-01-16 $23.15 $23.88 $22.72 $23.75 $23.75 391,032
2024-01-12 $23.36 $23.72 $23.05 $23.37 $23.37 380,202
2024-01-11 $22.50 $23.18 $22.22 $23.15 $23.15 301,576
2024-01-10 $22.24 $22.67 $21.69 $22.46 $22.46 296,574
2024-01-09 $22.00 $22.51 $21.75 $22.31 $22.31 564,887
2024-01-08 $21.98 $22.79 $21.45 $22.75 $22.75 370,660
2024-01-05 $20.56 $21.14 $20.05 $20.98 $20.98 239,986
2024-01-04 $20.48 $20.89 $20.10 $20.75 $20.75 230,321
2024-01-03 $20.93 $21.36 $20.31 $20.41 $20.41 371,543
2024-01-02 $22.26 $22.26 $20.96 $21.13 $21.13 363,921
2023-12-29 $22.95 $22.95 $22.50 $22.52 $22.52 180,304
2023-12-28 $23.15 $23.29 $22.85 $22.95 $22.95 193,459
2023-12-27 $22.73 $23.12 $22.69 $23.12 $23.12 283,039
2023-12-26 $23.07 $23.29 $22.72 $22.73 $22.73 340,840
2023-12-22 $22.69 $23.05 $22.41 $23.00 $23.00 594,083
2023-12-21 $22.88 $22.97 $22.13 $22.56 $22.56 441,690
2023-12-20 $23.15 $23.59 $22.53 $22.59 $22.59 811,564
2023-12-19 $23.53 $23.76 $22.69 $23.26 $23.26 762,218
2023-12-18 $23.50 $24.05 $23.25 $24.01 $24.01 1,049,783
2023-12-15 $24.57 $24.61 $22.55 $23.84 $23.84 1,399,368
2023-12-14 $22.09 $24.53 $22.02 $24.52 $24.52 1,453,715
2023-12-13 $21.59 $21.79 $21.23 $21.78 $21.78 781,333
2023-12-12 $21.44 $21.62 $21.00 $21.59 $21.59 451,720
2023-12-11 $20.44 $21.79 $20.00 $21.62 $21.62 822,675
2023-12-08 $19.47 $20.35 $19.27 $20.35 $20.35 366,964
2023-12-07 $21.66 $21.85 $18.82 $19.49 $19.49 558,634
2023-12-06 $20.54 $20.55 $19.88 $19.93 $19.93 511,242
2023-12-05 $19.58 $20.48 $19.50 $20.45 $20.45 275,808
2023-12-04 $20.20 $20.20 $19.54 $20.02 $20.02 257,478
2023-12-01 $19.78 $20.28 $19.64 $20.17 $20.17 253,892
2023-11-30 $19.64 $19.80 $19.42 $19.64 $19.64 266,442
2023-11-29 $19.32 $19.73 $19.22 $19.51 $19.51 153,647
2023-11-28 $18.83 $19.19 $18.76 $18.98 $18.98 174,730
2023-11-27 $18.59 $18.98 $18.27 $18.93 $18.93 211,447
2023-11-24 $18.83 $18.99 $18.32 $18.73 $18.73 104,183
2023-11-22 $18.96 $19.10 $18.72 $18.92 $18.92 101,611
2023-11-21 $18.67 $18.95 $18.42 $18.69 $18.69 130,779
2023-11-20 $18.16 $19.11 $18.10 $18.97 $18.97 153,931
2023-11-17 $17.56 $18.26 $17.25 $18.23 $18.23 176,536
2023-11-16 $17.46 $17.58 $16.99 $17.46 $17.46 108,643
2023-11-15 $17.97 $18.32 $17.20 $17.53 $17.53 230,807
2023-11-14 $17.13 $18.05 $16.90 $18.05 $18.05 229,354
2023-11-13 $16.36 $16.72 $16.32 $16.71 $16.71 107,026
2023-11-10 $16.14 $16.56 $16.14 $16.48 $16.48 83,536
2023-11-09 $16.57 $16.62 $15.88 $16.13 $16.13 83,198
2023-11-08 $16.65 $16.85 $16.26 $16.62 $16.62 106,580
2023-11-07 $15.07 $16.62 $15.07 $16.51 $16.51 240,099
2023-11-06 $15.20 $15.20 $14.68 $15.01 $15.01 88,649
2023-11-03 $14.57 $15.09 $14.36 $15.07 $15.07 227,919
2023-11-02 $14.94 $15.20 $14.12 $14.32 $14.32 228,703
2023-11-01 $15.43 $15.47 $14.64 $14.78 $14.78 218,294
2023-10-31 $15.20 $15.88 $15.08 $15.56 $15.56 217,706
2023-10-30 $15.33 $15.33 $15.07 $15.25 $15.25 103,647
2023-10-27 $15.13 $15.23 $14.78 $15.13 $15.13 96,979
2023-10-26 $14.96 $15.21 $14.64 $15.05 $15.05 124,730
2023-10-25 $15.14 $15.23 $14.87 $14.91 $14.91 98,054
2023-10-24 $15.03 $15.48 $15.03 $15.37 $15.37 102,490
2023-10-23 $14.87 $15.17 $14.55 $14.95 $14.95 124,116
2023-10-20 $15.21 $15.21 $14.59 $14.92 $14.92 156,154
2023-10-19 $15.14 $15.36 $14.96 $15.14 $15.14 104,924
2023-10-18 $15.29 $15.68 $15.00 $15.14 $15.14 174,572
2023-10-17 $15.47 $15.87 $15.38 $15.48 $15.48 152,547
2023-10-16 $15.19 $16.01 $15.12 $15.70 $15.70 207,814
2023-10-13 $15.90 $16.08 $15.03 $15.05 $15.05 213,474
2023-10-12 $16.36 $16.36 $15.78 $15.85 $15.85 184,641
2023-10-11 $17.02 $17.13 $16.38 $16.41 $16.41 148,793
2023-10-10 $17.12 $17.50 $16.94 $16.98 $16.98 212,883
2023-10-09 $17.11 $17.39 $16.74 $17.12 $17.12 154,963
2023-10-06 $16.78 $17.41 $16.69 $17.30 $17.30 154,674
2023-10-05 $16.75 $16.87 $16.32 $16.87 $16.87 288,498
2023-10-04 $16.67 $16.95 $16.61 $16.75 $16.75 112,708
2023-10-03 $16.90 $17.00 $16.52 $16.64 $16.64 250,032
2023-10-02 $17.14 $17.42 $17.01 $17.02 $17.02 218,773
2023-09-29 $17.26 $17.48 $17.04 $17.16 $17.16 366,796
2023-09-28 $17.06 $17.38 $16.88 $17.13 $17.13 275,165
2023-09-27 $17.00 $17.43 $17.00 $17.19 $17.19 155,545
2023-09-26 $17.30 $17.66 $16.91 $16.95 $16.95 134,566
2023-09-25 $17.40 $17.66 $17.23 $17.47 $17.47 197,627
2023-09-22 $17.38 $17.69 $17.25 $17.45 $17.45 271,810
2023-09-21 $17.31 $17.55 $17.11 $17.35 $17.35 794,899
2023-09-20 $17.69 $18.04 $17.46 $17.48 $17.48 391,423
2023-09-19 $18.55 $18.71 $17.40 $17.91 $17.91 664,051
2023-09-18 $19.34 $19.40 $17.93 $18.74 $18.74 674,264
2023-09-15 $19.03 $19.58 $18.70 $19.51 $19.51 696,423
2023-09-14 $18.84 $19.33 $18.47 $19.14 $19.14 272,444
2023-09-13 $18.75 $18.89 $18.52 $18.79 $18.79 203,929
2023-09-12 $19.00 $19.38 $18.74 $18.76 $18.76 381,196
2023-09-11 $19.75 $20.03 $18.71 $19.34 $19.34 600,724
2023-09-08 $19.92 $20.45 $19.52 $20.24 $20.24 816,034
2023-09-07 $17.01 $20.04 $16.53 $19.72 $19.72 1,308,761
2023-09-06 $17.06 $17.22 $16.33 $16.50 $16.50 302,171
2023-09-05 $16.96 $17.34 $16.71 $17.03 $17.03 219,725
2023-09-01 $17.31 $17.59 $17.02 $17.04 $17.04 184,880
2023-08-31 $16.18 $17.16 $16.18 $17.10 $17.10 451,828
2023-08-30 $15.89 $16.41 $15.61 $16.16 $16.16 365,495
2023-08-29 $15.96 $16.37 $15.85 $15.90 $15.90 207,521
2023-08-28 $15.83 $16.25 $15.78 $16.06 $16.06 119,520
2023-08-25 $15.37 $15.93 $15.31 $15.80 $15.80 145,246
2023-08-24 $15.92 $15.92 $15.32 $15.34 $15.34 90,184
2023-08-23 $15.37 $15.93 $15.02 $15.78 $15.78 164,829
2023-08-22 $15.65 $15.76 $15.39 $15.50 $15.50 110,556
2023-08-21 $14.79 $15.56 $14.79 $15.52 $15.52 166,083
2023-08-18 $14.38 $14.89 $14.26 $14.76 $14.76 138,012
2023-08-17 $15.13 $15.14 $14.61 $14.75 $14.75 182,884
2023-08-16 $15.20 $15.32 $15.08 $15.09 $15.09 74,291
2023-08-15 $15.34 $15.43 $15.16 $15.21 $15.21 82,939
2023-08-14 $15.13 $15.42 $15.11 $15.39 $15.39 95,461
2023-08-11 $14.80 $15.27 $14.80 $15.18 $15.18 122,380
2023-08-10 $15.17 $15.30 $14.86 $14.96 $14.96 189,755
2023-08-09 $15.40 $15.40 $14.90 $14.96 $14.96 352,854
2023-08-08 $15.69 $15.73 $14.94 $15.38 $15.38 170,337
2023-08-07 $15.90 $16.02 $15.34 $15.99 $15.99 107,695
2023-08-04 $15.96 $16.28 $15.83 $15.86 $15.86 265,298
2023-08-03 $15.16 $15.99 $15.06 $15.92 $15.92 151,127
2023-08-02 $16.26 $16.26 $15.36 $15.46 $15.46 176,102
2023-08-01 $16.49 $16.62 $16.34 $16.57 $16.57 174,635
2023-07-31 $16.40 $16.85 $16.19 $16.69 $16.69 362,455
2023-07-28 $16.26 $16.55 $16.15 $16.37 $16.37 263,118
2023-07-27 $16.29 $16.54 $16.02 $16.10 $16.10 304,061
2023-07-26 $15.91 $16.13 $15.81 $16.11 $16.11 254,328
2023-07-25 $15.84 $16.46 $15.80 $16.10 $16.10 272,232
2023-07-24 $15.90 $15.93 $15.62 $15.88 $15.88 163,566
2023-07-21 $16.01 $16.22 $15.78 $15.84 $15.84 235,422
2023-07-20 $16.24 $16.25 $15.38 $15.77 $15.77 400,125
2023-07-19 $16.50 $16.86 $15.95 $16.30 $16.30 431,596
2023-07-18 $15.72 $16.48 $15.72 $16.43 $16.43 295,520
2023-07-17 $14.97 $15.82 $14.95 $15.66 $15.66 234,978
2023-07-14 $15.29 $15.52 $14.85 $14.95 $14.95 278,765
2023-07-13 $15.26 $15.37 $14.97 $15.30 $15.30 252,977
2023-07-12 $15.10 $15.27 $14.88 $15.18 $15.18 221,701
2023-07-11 $14.77 $15.05 $14.71 $14.92 $14.92 267,355
2023-07-10 $14.07 $14.73 $13.97 $14.71 $14.71 290,746
2023-07-07 $14.74 $15.02 $14.07 $14.16 $14.16 269,172
2023-07-06 $15.00 $15.00 $14.50 $14.73 $14.73 423,746
2023-07-05 $15.27 $15.45 $14.93 $15.22 $15.22 264,097
2023-07-03 $15.80 $15.83 $15.14 $15.36 $15.36 192,587
2023-06-30 $15.31 $15.96 $15.18 $15.82 $15.82 598,458
2023-06-29 $14.98 $15.16 $14.75 $15.14 $15.14 230,756
2023-06-28 $14.35 $14.97 $14.20 $14.94 $14.94 419,248
2023-06-27 $14.16 $14.49 $13.97 $14.35 $14.35 347,661
2023-06-26 $14.50 $14.71 $14.16 $14.17 $14.17 270,726
2023-06-23 $14.65 $14.87 $14.40 $14.63 $14.63 1,342,297
2023-06-22 $14.62 $14.94 $14.30 $14.87 $14.87 335,951
2023-06-21 $15.14 $15.22 $14.79 $14.83 $14.83 445,346
2023-06-20 $15.26 $15.71 $15.02 $15.21 $15.21 425,296
2023-06-16 $16.65 $16.65 $15.40 $15.44 $15.44 958,484
2023-06-15 $16.04 $16.75 $15.92 $16.64 $16.64 568,608
2023-06-14 $16.43 $16.63 $16.00 $16.27 $16.27 449,288
2023-06-13 $16.16 $16.40 $15.69 $16.32 $16.32 507,309
2023-06-12 $16.25 $16.44 $15.56 $15.90 $15.90 664,915
2023-06-09 $15.71 $16.69 $15.44 $16.18 $16.18 1,823,624
2023-06-08 $15.93 $16.39 $15.03 $15.76 $15.76 1,349,977
2023-06-07 $18.55 $19.35 $15.82 $15.98 $15.98 2,413,230
2023-06-06 $22.18 $22.31 $21.67 $22.23 $22.23 1,899,289
2023-06-05 $21.49 $22.50 $21.16 $22.20 $22.20 642,055
2023-06-02 $20.50 $21.10 $20.00 $21.03 $21.03 854,473
2023-06-01 $20.29 $20.37 $19.67 $20.27 $20.27 407,063
2023-05-31 $19.52 $20.70 $19.40 $20.52 $20.52 1,649,997
2023-05-30 $19.68 $19.96 $19.31 $19.65 $19.65 413,022
2023-05-26 $18.85 $19.70 $18.83 $19.29 $19.29 618,397
2023-05-25 $19.12 $19.26 $18.56 $18.94 $18.94 230,370
2023-05-24 $18.60 $19.08 $18.34 $19.05 $19.05 557,584
2023-05-23 $18.83 $19.47 $18.76 $18.84 $18.84 378,485
2023-05-22 $17.91 $19.73 $17.91 $19.03 $19.03 635,910
2023-05-19 $17.47 $18.00 $17.16 $17.91 $17.91 323,541
2023-05-18 $16.76 $17.46 $16.74 $17.43 $17.43 256,935
2023-05-17 $16.86 $17.23 $16.72 $16.75 $16.75 239,297
2023-05-16 $16.50 $16.85 $16.33 $16.73 $16.73 503,623
2023-05-15 $16.50 $16.94 $16.48 $16.66 $16.66 147,787
2023-05-12 $16.32 $16.62 $16.16 $16.38 $16.38 83,741
2023-05-11 $16.13 $16.24 $16.01 $16.19 $16.19 96,016
2023-05-10 $16.15 $16.37 $15.84 $16.18 $16.18 124,743
2023-05-09 $15.69 $16.08 $15.69 $15.90 $15.90 56,589
2023-05-08 $15.51 $15.90 $15.48 $15.76 $15.76 105,892
2023-05-05 $15.20 $15.56 $15.20 $15.51 $15.51 89,665
2023-05-04 $14.72 $15.11 $14.70 $15.03 $15.03 93,223
2023-05-03 $14.95 $15.08 $14.86 $14.88 $14.88 87,008
2023-05-02 $14.86 $15.00 $14.70 $14.90 $14.90 109,965
2023-05-01 $15.26 $15.33 $14.45 $14.92 $14.92 197,188
2023-04-28 $15.40 $15.58 $14.86 $15.36 $15.36 287,408
2023-04-27 $16.00 $16.10 $15.42 $15.49 $15.49 128,771
2023-04-26 $14.90 $15.96 $14.90 $15.88 $15.88 134,049
2023-04-25 $15.44 $15.66 $14.76 $14.79 $14.79 110,126
2023-04-24 $16.59 $16.74 $15.55 $15.66 $15.66 123,192
2023-04-21 $16.58 $16.90 $16.48 $16.68 $16.68 164,819
2023-04-20 $16.75 $16.95 $16.58 $16.65 $16.65 148,855
2023-04-19 $16.72 $16.99 $16.66 $16.76 $16.76 163,483
2023-04-18 $15.93 $17.04 $15.82 $16.98 $16.98 419,615
2023-04-17 $15.33 $15.79 $15.14 $15.75 $15.75 260,629
2023-04-14 $15.27 $15.63 $15.20 $15.51 $15.51 194,558
2023-04-13 $14.93 $15.47 $14.89 $15.27 $15.27 241,638
2023-04-12 $14.45 $15.27 $14.43 $14.85 $14.85 526,231
2023-04-11 $14.29 $14.49 $13.96 $14.21 $14.21 197,731
2023-04-10 $13.65 $14.32 $13.62 $14.30 $14.30 141,139
2023-04-06 $13.53 $13.95 $13.39 $13.92 $13.92 169,946
2023-04-05 $13.42 $13.82 $13.28 $13.70 $13.70 210,774
2023-04-04 $13.70 $13.88 $13.49 $13.65 $13.65 121,532
2023-04-03 $13.88 $14.01 $13.60 $13.72 $13.72 166,087
2023-03-31 $13.63 $14.22 $13.63 $14.06 $14.06 353,883
2023-03-30 $13.95 $13.95 $13.50 $13.62 $13.62 197,694
2023-03-29 $13.71 $13.82 $13.57 $13.77 $13.77 131,503
2023-03-28 $13.58 $13.74 $13.45 $13.54 $13.54 92,076
2023-03-27 $13.62 $13.75 $13.44 $13.58 $13.58 141,323
2023-03-24 $13.42 $13.64 $13.36 $13.41 $13.41 143,012
2023-03-23 $13.72 $14.03 $13.50 $13.59 $13.59 128,369
2023-03-22 $13.87 $13.94 $13.47 $13.51 $13.51 143,689
2023-03-21 $13.42 $14.19 $13.38 $13.84 $13.84 197,702
2023-03-20 $13.97 $13.97 $13.20 $13.45 $13.45 150,589
2023-03-17 $13.71 $14.28 $13.57 $13.87 $13.87 344,685
2023-03-16 $13.36 $13.94 $13.11 $13.67 $13.67 322,262
2023-03-15 $13.63 $13.89 $12.98 $13.65 $13.65 304,220
2023-03-14 $14.41 $14.70 $13.16 $13.94 $13.94 774,312
2023-03-13 $14.32 $15.89 $14.31 $15.29 $15.29 152,949
2023-03-10 $15.45 $15.46 $14.18 $14.60 $14.60 260,162
2023-03-09 $16.72 $17.05 $15.76 $15.78 $15.78 106,524
2023-03-08 $17.69 $17.69 $16.50 $16.75 $16.75 301,640
2023-03-07 $16.58 $16.98 $16.22 $16.30 $16.30 87,529
2023-03-06 $16.43 $16.76 $15.77 $16.38 $16.38 82,715
2023-03-03 $16.02 $16.60 $16.02 $16.40 $16.40 69,797
2023-03-02 $15.28 $16.03 $15.28 $15.93 $15.93 124,671
2023-03-01 $16.28 $16.44 $15.51 $15.55 $15.55 63,521
2023-02-28 $16.00 $16.67 $15.70 $16.26 $16.26 179,626
2023-02-27 $15.96 $16.23 $15.81 $15.96 $15.96 79,132
2023-02-24 $15.45 $15.88 $15.13 $15.84 $15.84 67,282
2023-02-23 $16.15 $16.27 $15.59 $15.92 $15.92 70,180
2023-02-22 $15.55 $15.93 $15.23 $15.89 $15.89 85,295
2023-02-21 $15.70 $15.90 $15.26 $15.54 $15.54 68,090
2023-02-17 $16.09 $16.18 $15.56 $16.01 $16.01 65,377
2023-02-16 $16.53 $16.64 $15.85 $16.11 $16.11 74,625
2023-02-15 $16.58 $17.29 $16.58 $16.92 $16.92 113,784
2023-02-14 $16.20 $16.96 $16.01 $16.83 $16.83 143,085
2023-02-13 $15.66 $16.51 $15.54 $16.23 $16.23 75,446
2023-02-10 $16.29 $16.49 $15.58 $15.66 $15.66 85,166
2023-02-09 $16.79 $17.00 $16.38 $16.49 $16.49 154,673
2023-02-08 $16.27 $16.57 $16.23 $16.55 $16.55 50,151
2023-02-07 $16.05 $16.46 $15.70 $16.34 $16.34 98,485
2023-02-06 $16.10 $16.44 $15.72 $16.14 $16.14 196,471
2023-02-03 $16.06 $17.00 $15.28 $16.37 $16.37 173,282
2023-02-02 $16.01 $16.64 $15.79 $16.64 $16.64 473,553
2023-02-01 $14.74 $15.94 $14.73 $15.65 $15.65 287,772
2023-01-31 $14.89 $15.00 $14.66 $14.79 $14.79 228,239
2023-01-30 $14.91 $14.97 $14.56 $14.66 $14.66 73,183
2023-01-27 $14.69 $15.19 $14.35 $15.00 $15.00 128,514
2023-01-26 $14.34 $14.41 $13.76 $14.33 $14.33 89,732
2023-01-25 $13.53 $14.02 $13.19 $14.01 $14.01 69,704
2023-01-24 $13.42 $14.00 $13.30 $13.78 $13.78 118,196
2023-01-23 $13.35 $13.52 $13.18 $13.51 $13.51 95,753
2023-01-20 $13.29 $13.42 $12.98 $13.27 $13.27 110,686
2023-01-19 $13.10 $13.43 $13.10 $13.15 $13.15 99,569
2023-01-18 $13.90 $14.16 $13.14 $13.26 $13.26 123,840
2023-01-17 $13.54 $14.02 $13.30 $13.88 $13.88 118,335
2023-01-13 $12.94 $13.81 $12.94 $13.63 $13.63 110,908
2023-01-12 $13.08 $13.21 $12.82 $13.10 $13.10 219,382
2023-01-11 $13.10 $13.35 $12.94 $13.07 $13.07 93,524
2023-01-10 $13.40 $13.57 $12.98 $13.06 $13.06 112,627
2023-01-09 $13.08 $13.92 $12.74 $13.56 $13.56 199,411
2023-01-06 $13.07 $13.21 $12.65 $12.95 $12.95 98,436
2023-01-05 $13.03 $13.18 $12.61 $12.90 $12.90 152,828
2023-01-04 $13.76 $13.76 $13.24 $13.28 $13.28 153,329
2023-01-03 $13.57 $13.86 $13.23 $13.56 $13.56 133,726
2022-12-30 $12.72 $13.29 $12.72 $13.26 $13.26 269,705
2022-12-29 $13.10 $13.41 $12.82 $13.13 $13.13 188,261
2022-12-28 $12.42 $13.12 $12.42 $12.90 $12.90 163,138
2022-12-27 $13.04 $13.04 $12.39 $12.48 $12.48 121,935
2022-12-23 $12.62 $12.99 $12.36 $12.90 $12.90 141,707
2022-12-22 $12.85 $13.04 $12.53 $12.65 $12.65 193,103
2022-12-21 $12.94 $13.31 $12.68 $13.12 $13.12 106,746
2022-12-20 $12.60 $13.01 $12.60 $12.87 $12.87 114,223
2022-12-19 $13.24 $13.33 $12.58 $12.68 $12.68 229,540
2022-12-16 $13.48 $13.50 $12.99 $13.37 $13.37 462,098
2022-12-15 $13.70 $14.09 $13.40 $13.55 $13.55 500,428
2022-12-14 $14.41 $14.62 $14.09 $14.18 $14.18 159,732
2022-12-13 $15.19 $15.20 $14.13 $14.40 $14.40 223,092
2022-12-12 $14.49 $14.70 $14.20 $14.48 $14.48 252,791
2022-12-09 $14.09 $14.54 $13.89 $14.29 $14.29 211,897
2022-12-08 $13.00 $14.36 $12.83 $14.28 $14.28 220,509
2022-12-07 $13.38 $13.55 $12.42 $12.97 $12.97 326,873
2022-12-06 $14.42 $15.49 $13.08 $13.38 $13.38 325,638
2022-12-05 $14.45 $14.45 $13.24 $13.96 $13.96 267,174
2022-12-02 $13.85 $14.98 $13.83 $14.61 $14.61 169,899
2022-12-01 $13.80 $14.44 $13.70 $14.30 $14.30 201,786
2022-11-30 $12.79 $13.68 $12.75 $13.60 $13.60 174,544
2022-11-29 $12.80 $13.04 $12.76 $12.82 $12.82 131,408
2022-11-28 $12.49 $12.88 $12.32 $12.76 $12.76 127,709
2022-11-25 $12.48 $12.84 $12.10 $12.62 $12.62 72,768
2022-11-23 $12.15 $13.14 $12.15 $12.64 $12.64 162,859
2022-11-22 $11.88 $12.22 $11.75 $12.20 $12.20 96,178
2022-11-21 $11.42 $12.07 $11.40 $11.88 $11.88 326,760
2022-11-18 $12.07 $12.07 $11.46 $11.51 $11.51 138,512
2022-11-17 $11.75 $11.88 $11.35 $11.58 $11.58 238,389
2022-11-16 $12.56 $12.85 $11.96 $12.04 $12.04 306,277
2022-11-15 $13.14 $13.57 $12.65 $12.73 $12.73 201,595
2022-11-14 $13.02 $13.80 $12.71 $12.73 $12.73 318,658
2022-11-11 $11.63 $13.06 $11.63 $13.02 $13.02 259,987
2022-11-10 $11.57 $11.78 $11.39 $11.77 $11.77 253,615
2022-11-09 $10.74 $10.97 $10.51 $10.71 $10.71 133,935
2022-11-08 $10.71 $11.03 $10.33 $10.92 $10.92 327,245
2022-11-07 $11.00 $11.05 $10.19 $10.54 $10.54 299,600
2022-11-04 $12.01 $12.01 $10.48 $10.91 $10.91 272,315
2022-11-03 $11.69 $12.16 $11.69 $11.85 $11.85 131,173
2022-11-02 $12.75 $12.75 $11.50 $11.83 $11.83 354,033
2022-11-01 $13.16 $13.30 $12.76 $12.82 $12.82 154,616
2022-10-31 $12.85 $12.88 $12.31 $12.80 $12.80 324,148
2022-10-28 $13.12 $13.20 $12.85 $13.07 $13.07 132,999
2022-10-27 $12.94 $13.42 $12.84 $13.05 $13.05 155,826
2022-10-26 $12.63 $13.29 $12.60 $12.86 $12.86 171,544
2022-10-25 $12.86 $13.09 $12.72 $12.86 $12.86 206,224
2022-10-24 $12.61 $12.81 $11.98 $12.76 $12.76 265,382
2022-10-21 $12.30 $12.61 $11.92 $12.53 $12.53 187,918
2022-10-20 $11.88 $12.48 $11.88 $12.27 $12.27 164,439
2022-10-19 $12.03 $12.08 $11.40 $11.85 $11.85 224,084
2022-10-18 $12.90 $13.04 $12.13 $12.22 $12.22 231,595
2022-10-17 $12.34 $12.68 $12.34 $12.55 $12.55 211,579
2022-10-14 $12.39 $13.26 $11.63 $11.84 $11.84 269,145
2022-10-13 $12.04 $12.32 $11.55 $12.12 $12.12 370,203
2022-10-12 $13.17 $13.18 $12.39 $12.47 $12.47 278,341
2022-10-11 $13.09 $13.20 $12.64 $13.13 $13.13 162,693
2022-10-10 $14.62 $14.62 $13.13 $13.21 $13.21 203,802
2022-10-07 $15.48 $15.66 $14.48 $14.58 $14.58 124,889
2022-10-06 $16.01 $16.40 $15.81 $15.86 $15.86 83,526
2022-10-05 $15.48 $16.13 $15.34 $16.07 $16.07 99,476
2022-10-04 $15.12 $15.87 $14.96 $15.85 $15.85 248,391
2022-10-03 $14.33 $14.80 $14.11 $14.66 $14.66 296,866
2022-09-30 $14.04 $14.53 $13.89 $14.27 $14.27 279,309
2022-09-29 $14.11 $14.16 $13.70 $14.12 $14.12 156,782
2022-09-28 $13.94 $14.68 $13.57 $14.51 $14.51 179,365
2022-09-27 $13.70 $13.99 $13.54 $13.86 $13.86 210,756
2022-09-26 $13.66 $14.06 $13.39 $13.43 $13.43 187,923
2022-09-23 $13.43 $13.79 $13.24 $13.70 $13.70 184,048
2022-09-22 $14.61 $14.61 $13.34 $13.57 $13.57 424,627
2022-09-21 $14.84 $15.08 $14.37 $14.63 $14.63 210,232
2022-09-20 $14.70 $14.95 $14.55 $14.69 $14.69 298,323
2022-09-19 $14.49 $15.09 $14.13 $14.96 $14.96 280,845
2022-09-16 $15.00 $15.00 $13.91 $14.55 $14.55 2,323,667
2022-09-15 $13.84 $15.44 $13.84 $15.30 $15.30 424,635
2022-09-14 $14.10 $14.31 $13.69 $14.09 $14.09 548,935
2022-09-13 $14.80 $15.07 $13.79 $13.99 $13.99 672,288
2022-09-12 $15.59 $15.78 $13.75 $15.59 $15.59 890,976
2022-09-09 $16.00 $16.42 $15.42 $15.60 $15.60 347,024
2022-09-08 $15.60 $15.74 $14.53 $15.71 $15.71 541,350
2022-09-07 $14.41 $14.90 $14.01 $14.85 $14.85 416,344
2022-09-06 $14.67 $15.10 $14.29 $14.54 $14.54 334,333
2022-09-02 $14.71 $15.07 $14.31 $14.59 $14.59 172,695
2022-09-01 $16.31 $16.31 $14.00 $14.55 $14.55 763,472
2022-08-31 $16.55 $16.91 $16.23 $16.59 $16.59 433,188
2022-08-30 $16.40 $16.64 $16.01 $16.41 $16.41 200,669
2022-08-29 $15.93 $16.74 $15.93 $16.30 $16.30 213,261
2022-08-26 $17.86 $17.92 $16.06 $16.42 $16.42 643,995
2022-08-25 $18.07 $18.85 $17.91 $18.84 $18.84 176,773
2022-08-24 $16.92 $17.97 $16.92 $17.81 $17.81 217,042
2022-08-23 $16.55 $17.29 $16.36 $17.00 $17.00 129,345
2022-08-22 $16.08 $16.66 $15.94 $16.50 $16.50 174,559
2022-08-19 $17.47 $17.47 $16.05 $16.50 $16.50 298,670
2022-08-18 $18.03 $18.41 $17.81 $17.89 $17.89 95,105
2022-08-17 $17.88 $18.18 $17.57 $18.16 $18.16 202,121
2022-08-16 $18.18 $18.49 $17.49 $18.27 $18.27 184,570
2022-08-15 $18.02 $18.93 $17.80 $18.04 $18.04 185,618
2022-08-12 $18.19 $19.05 $17.82 $18.06 $18.06 496,241
2022-08-11 $19.02 $19.97 $18.98 $19.05 $19.05 452,983
2022-08-10 $17.85 $19.19 $17.85 $18.73 $18.73 209,343
2022-08-09 $17.98 $18.08 $16.73 $17.26 $17.26 122,154
2022-08-08 $16.73 $18.38 $16.73 $18.29 $18.29 294,613
2022-08-05 $16.16 $16.79 $15.89 $16.51 $16.51 302,957
2022-08-04 $16.78 $17.07 $16.29 $16.50 $16.50 289,300
2022-08-03 $16.09 $17.07 $16.03 $16.83 $16.83 212,499
2022-08-02 $15.06 $16.00 $15.06 $15.88 $15.88 207,231
2022-08-01 $15.05 $15.85 $14.57 $15.51 $15.51 200,660
2022-07-29 $15.39 $15.47 $14.96 $15.23 $15.23 323,747
2022-07-28 $16.42 $16.75 $15.30 $15.50 $15.50 292,408
2022-07-27 $15.89 $17.05 $15.63 $16.45 $16.45 133,234
2022-07-26 $15.79 $16.47 $15.31 $15.44 $15.44 104,043
2022-07-25 $16.56 $16.56 $15.83 $16.03 $16.03 97,691
2022-07-22 $18.07 $18.07 $16.19 $16.58 $16.58 122,359
2022-07-21 $17.58 $18.01 $17.43 $18.00 $18.00 275,463
2022-07-20 $16.99 $18.03 $16.84 $17.51 $17.51 346,427
2022-07-19 $16.31 $16.78 $15.82 $16.72 $16.72 193,397
2022-07-18 $15.92 $16.73 $15.70 $16.01 $16.01 111,698
2022-07-15 $15.90 $16.17 $15.23 $15.49 $15.49 159,850
2022-07-14 $16.69 $16.69 $15.35 $15.64 $15.64 141,402
2022-07-13 $16.02 $16.60 $15.79 $16.31 $16.31 109,214
2022-07-12 $16.76 $17.38 $16.22 $16.49 $16.49 152,392
2022-07-11 $17.68 $17.68 $16.78 $17.06 $17.06 135,786
2022-07-08 $17.30 $18.30 $17.04 $17.94 $17.94 140,962
2022-07-07 $17.56 $18.10 $17.56 $17.77 $17.77 363,710
2022-07-06 $17.81 $18.09 $17.27 $17.50 $17.50 397,713
2022-07-05 $16.41 $17.83 $16.18 $17.74 $17.74 312,872
2022-07-01 $16.44 $17.01 $16.28 $16.75 $16.75 247,434
2022-06-30 $16.41 $16.84 $15.89 $16.42 $16.42 487,058
2022-06-29 $16.54 $16.79 $16.10 $16.70 $16.70 105,226
2022-06-28 $16.87 $17.02 $16.45 $16.60 $16.60 173,056
2022-06-27 $18.41 $18.41 $16.79 $16.87 $16.87 189,676
2022-06-24 $18.24 $18.85 $17.84 $18.50 $18.50 966,061
2022-06-23 $16.47 $18.12 $16.24 $18.02 $18.02 454,517
2022-06-22 $15.97 $16.72 $15.95 $16.29 $16.29 141,180
2022-06-21 $15.77 $16.68 $15.52 $16.37 $16.37 231,396
2022-06-17 $14.49 $15.90 $14.49 $15.64 $15.64 961,773
2022-06-16 $15.02 $15.36 $14.33 $14.41 $14.41 336,656
2022-06-15 $15.23 $15.93 $14.79 $15.88 $15.88 329,263
2022-06-14 $14.42 $14.78 $13.83 $14.70 $14.70 171,258
2022-06-13 $14.98 $15.43 $14.00 $14.30 $14.30 367,947
2022-06-10 $15.64 $16.20 $15.50 $15.76 $15.76 408,779
2022-06-09 $15.49 $17.00 $15.17 $16.00 $16.00 1,455,170
2022-06-08 $14.18 $14.55 $13.86 $14.15 $14.15 354,139
2022-06-07 $13.86 $14.16 $13.68 $13.98 $13.98 253,338
2022-06-06 $15.94 $15.97 $14.00 $14.06 $14.06 285,256
2022-06-03 $15.97 $16.45 $15.34 $15.53 $15.53 244,592
2022-06-02 $14.51 $16.33 $14.51 $16.09 $16.09 380,438
2022-06-01 $14.38 $15.00 $14.10 $14.50 $14.50 284,879
2022-05-31 $14.25 $14.40 $13.55 $14.18 $14.18 399,225
2022-05-27 $13.11 $14.17 $13.11 $14.13 $14.13 163,026
2022-05-26 $12.34 $13.18 $12.20 $12.84 $12.84 215,172
2022-05-25 $12.06 $12.68 $12.01 $12.34 $12.34 249,801
2022-05-24 $12.64 $12.64 $11.93 $12.15 $12.15 122,147
2022-05-23 $12.91 $13.15 $12.20 $12.88 $12.88 135,613
2022-05-20 $13.43 $13.63 $12.52 $12.91 $12.91 213,368
2022-05-19 $12.53 $13.48 $12.50 $13.16 $13.16 290,721
2022-05-18 $13.26 $13.48 $12.30 $12.63 $12.63 191,399
2022-05-17 $13.08 $13.61 $12.38 $13.51 $13.51 313,021
2022-05-16 $13.49 $13.66 $12.50 $12.58 $12.58 253,020
2022-05-13 $12.91 $13.94 $12.91 $13.65 $13.65 527,898
2022-05-12 $12.01 $13.17 $11.68 $12.48 $12.48 929,956
2022-05-11 $13.65 $14.00 $11.89 $12.11 $12.11 587,313
2022-05-10 $14.79 $15.37 $12.72 $13.81 $13.81 612,887
2022-05-09 $16.65 $17.00 $14.18 $14.24 $14.24 465,252
2022-05-06 $17.44 $18.08 $15.81 $17.15 $17.15 303,890
2022-05-05 $18.14 $18.22 $17.37 $17.66 $17.66 183,103
2022-05-04 $17.31 $18.63 $16.06 $18.57 $18.57 230,893
2022-05-03 $17.54 $18.07 $17.00 $17.18 $17.18 123,914
2022-05-02 $16.99 $18.02 $16.67 $17.93 $17.93 247,123
2022-04-29 $17.38 $18.83 $16.84 $17.00 $17.00 218,698
2022-04-28 $17.25 $17.77 $16.43 $17.57 $17.57 172,493
2022-04-27 $16.74 $17.39 $16.65 $16.95 $16.95 159,835
2022-04-26 $17.57 $17.73 $16.68 $16.81 $16.81 283,012
2022-04-25 $17.04 $18.00 $16.83 $17.71 $17.71 653,189
2022-04-22 $17.06 $17.70 $16.80 $17.03 $17.03 168,944
2022-04-21 $18.46 $18.50 $16.97 $17.17 $17.17 289,784
2022-04-20 $18.19 $18.29 $17.45 $18.16 $18.16 182,304
2022-04-19 $17.40 $18.46 $17.40 $18.21 $18.21 188,730
2022-04-18 $18.00 $18.05 $17.10 $17.59 $17.59 159,383
2022-04-14 $18.16 $18.40 $17.73 $18.19 $18.19 163,612
2022-04-13 $16.87 $18.48 $16.85 $18.22 $18.22 259,895
2022-04-12 $17.52 $18.00 $16.71 $17.05 $17.05 327,615
2022-04-11 $17.00 $17.90 $16.71 $17.39 $17.39 366,496
2022-04-08 $17.62 $17.62 $16.79 $17.32 $17.32 264,197
2022-04-07 $17.11 $18.00 $17.03 $17.84 $17.84 369,337
2022-04-06 $16.91 $17.39 $16.33 $17.11 $17.11 259,052
2022-04-05 $17.87 $17.92 $17.13 $17.51 $17.51 363,040
2022-04-04 $17.26 $17.99 $17.07 $17.81 $17.81 460,333
2022-04-01 $17.46 $17.66 $16.75 $17.14 $17.14 468,381
2022-03-31 $16.97 $17.54 $16.91 $17.42 $17.42 367,194
2022-03-30 $17.03 $17.73 $16.87 $17.02 $17.02 253,842
2022-03-29 $16.81 $17.56 $16.81 $17.24 $17.24 237,993
2022-03-28 $16.37 $16.79 $15.81 $16.49 $16.49 165,464
2022-03-25 $17.78 $17.78 $16.15 $16.35 $16.35 283,652
2022-03-24 $17.69 $18.00 $16.94 $17.48 $17.48 238,766
2022-03-23 $17.75 $18.10 $17.37 $17.62 $17.62 364,353
2022-03-22 $17.36 $18.50 $17.02 $18.08 $18.08 877,334
2022-03-21 $17.43 $18.58 $17.15 $17.46 $17.46 822,118
2022-03-18 $17.40 $18.22 $17.25 $17.51 $17.51 2,924,157
2022-03-17 $17.07 $17.66 $16.81 $17.48 $17.48 865,016
2022-03-16 $16.16 $17.31 $16.01 $17.04 $17.04 782,545
2022-03-15 $14.97 $15.80 $14.95 $15.69 $15.69 353,266
2022-03-14 $15.70 $16.13 $14.68 $14.92 $14.92 563,891
2022-03-11 $16.93 $17.30 $15.81 $15.82 $15.82 551,980
2022-03-10 $15.90 $16.87 $14.87 $16.77 $16.77 1,482,434
2022-03-09 $18.36 $19.39 $17.91 $18.56 $18.56 730,038
2022-03-08 $17.77 $18.38 $17.01 $17.46 $17.46 537,159
2022-03-07 $18.18 $19.12 $17.80 $17.89 $17.89 624,885
2022-03-04 $18.90 $18.95 $17.94 $18.27 $18.27 323,030
2022-03-03 $20.32 $20.44 $18.60 $18.88 $18.88 258,636
2022-03-02 $20.05 $20.39 $19.40 $20.07 $20.07 240,525
2022-03-01 $21.02 $21.35 $19.70 $19.79 $19.79 366,981
2022-02-28 $20.05 $21.21 $19.93 $21.07 $21.07 417,711
2022-02-25 $20.35 $21.64 $19.65 $20.27 $20.27 318,861
2022-02-24 $17.84 $20.25 $17.43 $20.10 $20.10 438,003
2022-02-23 $20.40 $21.66 $18.67 $18.67 $18.67 330,079
2022-02-22 $20.43 $21.07 $19.72 $20.14 $20.14 371,362
2022-02-18 $21.53 $21.91 $20.31 $20.48 $20.48 437,883
2022-02-17 $23.44 $23.51 $21.53 $21.63 $21.63 223,613
2022-02-16 $23.83 $24.14 $23.05 $23.91 $23.91 367,524
2022-02-15 $23.35 $24.23 $22.99 $24.11 $24.11 509,536
2022-02-14 $22.98 $23.37 $22.39 $22.76 $22.76 200,373
2022-02-11 $24.28 $24.90 $22.77 $23.02 $23.02 352,606
2022-02-10 $23.44 $25.03 $23.00 $24.24 $24.24 657,618
2022-02-09 $24.40 $24.60 $23.33 $24.36 $24.36 868,557
2022-02-08 $22.96 $24.12 $22.75 $23.92 $23.92 426,876
2022-02-07 $22.87 $23.72 $22.48 $23.23 $23.23 296,020
2022-02-04 $21.36 $23.25 $21.36 $22.75 $22.75 376,172
2022-02-03 $21.83 $22.79 $21.65 $22.12 $22.12 240,548
2022-02-02 $24.41 $24.49 $22.52 $22.99 $22.99 296,277
2022-02-01 $23.43 $24.32 $22.39 $24.15 $24.15 394,375
2022-01-31 $20.99 $23.50 $20.82 $23.43 $23.43 511,577
2022-01-28 $19.50 $21.15 $19.12 $20.99 $20.99 535,150
2022-01-27 $20.56 $21.14 $19.45 $19.46 $19.46 607,651
2022-01-26 $21.49 $22.18 $20.07 $20.22 $20.22 455,809
2022-01-25 $20.57 $20.77 $19.10 $19.81 $19.81 539,048
2022-01-24 $20.59 $22.26 $19.15 $20.67 $20.67 1,458,125
2022-01-21 $21.82 $22.20 $21.01 $21.82 $21.82 642,745
2022-01-20 $22.36 $24.16 $22.00 $22.11 $22.11 447,552
2022-01-19 $21.29 $22.70 $21.19 $22.03 $22.03 625,025
2022-01-18 $19.95 $22.03 $19.84 $21.04 $21.04 801,185
2022-01-14 $20.01 $20.99 $19.76 $20.20 $20.20 563,681
2022-01-13 $22.80 $22.80 $20.28 $20.52 $20.52 414,795
2022-01-12 $23.59 $24.39 $22.31 $22.64 $22.64 1,100,964
2022-01-11 $21.12 $23.33 $20.53 $23.17 $23.17 540,988
2022-01-10 $21.29 $21.60 $20.12 $21.07 $21.07 509,215
2022-01-07 $20.40 $22.32 $20.40 $21.99 $21.99 716,165
2022-01-06 $20.92 $21.66 $19.65 $20.85 $20.85 505,080
2022-01-05 $23.05 $23.59 $21.00 $21.22 $21.22 508,071
2022-01-04 $24.37 $24.37 $23.20 $23.71 $23.71 534,609
2022-01-03 $25.11 $25.54 $23.92 $24.66 $24.66 389,499
2021-12-31 $24.69 $25.32 $23.98 $24.96 $24.96 539,976
2021-12-30 $24.18 $25.03 $23.51 $24.77 $24.77 510,073
2021-12-29 $22.91 $24.46 $22.80 $24.37 $24.37 436,087
2021-12-28 $23.94 $24.03 $22.20 $23.10 $23.10 501,758
2021-12-27 $23.31 $24.67 $23.02 $23.89 $23.89 461,537
2021-12-23 $23.20 $23.63 $21.84 $23.14 $23.14 378,772
2021-12-22 $23.36 $24.45 $22.80 $23.42 $23.42 409,022
2021-12-21 $22.61 $23.50 $21.38 $23.19 $23.19 400,189
2021-12-20 $21.69 $22.77 $21.11 $22.50 $22.50 591,263
2021-12-17 $22.10 $23.12 $21.01 $22.54 $22.54 2,178,814
2021-12-16 $24.45 $25.06 $22.18 $22.41 $22.41 730,433
2021-12-15 $22.00 $24.83 $21.90 $24.39 $24.39 1,225,147
2021-12-14 $24.67 $24.68 $21.53 $22.14 $22.14 1,780,840
2021-12-13 $25.12 $27.88 $25.12 $25.80 $25.80 1,003,183
2021-12-10 $26.72 $27.29 $24.80 $25.08 $25.08 727,575
2021-12-09 $27.66 $28.00 $25.92 $25.96 $25.96 844,778
2021-12-08 $27.88 $30.52 $27.15 $27.99 $27.99 1,051,338
2021-12-07 $26.95 $29.79 $26.95 $29.56 $29.56 1,090,535
2021-12-06 $25.69 $26.92 $24.01 $26.05 $26.05 422,676
2021-12-03 $27.74 $27.76 $24.75 $25.36 $25.36 1,250,086
2021-12-02 $28.34 $29.95 $27.47 $27.50 $27.50 912,105
2021-12-01 $33.98 $34.80 $27.73 $28.25 $28.25 589,748
2021-11-30 $31.88 $33.19 $30.28 $33.05 $33.05 932,709
2021-11-29 $32.19 $32.81 $30.43 $31.97 $31.97 570,227
2021-11-26 $31.14 $32.85 $30.51 $31.24 $31.24 175,239
2021-11-24 $31.55 $32.95 $30.77 $31.99 $31.99 367,239
2021-11-23 $33.70 $34.64 $31.55 $31.55 $31.55 688,719
2021-11-22 $37.43 $37.97 $33.34 $33.77 $33.77 424,784
2021-11-19 $40.83 $41.26 $35.96 $36.27 $36.27 425,068
2021-11-18 $42.80 $43.73 $40.81 $40.97 $40.97 285,985
2021-11-17 $42.01 $43.77 $41.16 $42.61 $42.61 208,374
2021-11-16 $42.58 $43.03 $41.79 $42.25 $42.25 210,607
2021-11-15 $44.00 $44.00 $41.75 $43.06 $43.06 159,778
2021-11-12 $45.96 $46.60 $43.70 $44.00 $44.00 161,965
2021-11-11 $43.71 $46.38 $43.04 $45.77 $45.77 222,938
2021-11-10 $45.89 $45.90 $40.70 $42.80 $42.80 317,122
2021-11-09 $46.65 $47.38 $43.82 $46.33 $46.33 233,344
2021-11-08 $44.67 $46.85 $44.61 $46.49 $46.49 200,686
2021-11-05 $44.99 $45.48 $43.25 $44.16 $44.16 214,665
2021-11-04 $42.68 $44.56 $42.66 $44.45 $44.45 194,895
2021-11-03 $41.66 $44.48 $41.31 $42.50 $42.50 451,937
2021-11-02 $41.98 $42.82 $40.42 $41.84 $41.84 313,802
2021-11-01 $40.50 $42.00 $39.25 $41.61 $41.61 277,069
2021-10-29 $37.22 $40.41 $37.22 $40.32 $40.32 376,103
2021-10-28 $35.42 $38.38 $35.40 $37.57 $37.57 354,127
2021-10-27 $38.20 $38.34 $35.04 $35.15 $35.15 243,622
2021-10-26 $39.63 $40.39 $38.00 $38.19 $38.19 376,539
2021-10-25 $38.93 $39.59 $37.75 $39.12 $39.12 217,404
2021-10-22 $38.60 $39.32 $37.56 $38.61 $38.61 189,565
2021-10-21 $37.87 $39.74 $37.50 $39.20 $39.20 261,858
2021-10-20 $36.78 $38.72 $36.01 $37.80 $37.80 407,248
2021-10-19 $36.26 $37.84 $35.68 $36.79 $36.79 280,825
2021-10-18 $33.34 $36.00 $33.34 $35.85 $35.85 298,963
2021-10-15 $34.50 $34.62 $33.06 $33.29 $33.29 312,886
2021-10-14 $34.60 $35.15 $33.63 $34.11 $34.11 720,040
2021-10-13 $33.25 $35.33 $33.14 $34.17 $34.17 466,931
2021-10-12 $31.80 $33.35 $31.80 $33.11 $33.11 233,090
2021-10-11 $31.97 $33.50 $31.20 $31.85 $31.85 326,959
2021-10-08 $32.01 $32.78 $30.64 $31.97 $31.97 371,074
2021-10-07 $30.43 $32.27 $30.40 $31.94 $31.94 370,175
2021-10-06 $28.73 $30.18 $28.58 $30.04 $30.04 282,208
2021-10-05 $29.10 $30.94 $28.64 $29.50 $29.50 530,582
2021-10-04 $29.80 $29.80 $27.23 $28.98 $28.98 675,733
2021-10-01 $31.17 $31.97 $28.61 $30.05 $30.05 487,154
2021-09-30 $30.92 $32.20 $30.14 $31.11 $31.11 850,985
2021-09-29 $32.17 $33.02 $30.35 $30.80 $30.80 438,429
2021-09-28 $34.51 $34.87 $31.36 $32.26 $32.26 844,743
2021-09-27 $35.07 $36.73 $34.23 $35.03 $35.03 631,185
2021-09-24 $37.03 $37.88 $35.02 $35.32 $35.32 403,514
2021-09-23 $35.56 $38.53 $35.12 $37.98 $37.98 585,695
2021-09-22 $34.54 $35.50 $33.53 $35.12 $35.12 343,470
2021-09-21 $34.82 $35.17 $33.26 $34.52 $34.52 642,115
2021-09-20 $33.84 $35.41 $33.20 $34.73 $34.73 578,771
2021-09-17 $35.95 $36.97 $34.47 $34.74 $34.74 2,108,836
2021-09-16 $35.54 $37.12 $35.04 $36.19 $36.19 818,747
2021-09-15 $35.29 $36.65 $33.80 $36.08 $36.08 670,035
2021-09-14 $36.96 $38.23 $34.71 $35.29 $35.29 761,409
2021-09-13 $39.10 $39.43 $34.98 $37.02 $37.02 753,647
2021-09-10 $42.52 $42.96 $38.53 $38.65 $38.65 625,845
2021-09-09 $40.11 $42.85 $37.30 $41.61 $41.61 2,758,501
2021-09-08 $47.05 $52.00 $46.83 $51.58 $51.58 653,537
2021-09-07 $48.93 $49.86 $45.00 $48.96 $48.96 653,383
2021-09-03 $49.37 $50.00 $47.67 $47.72 $47.72 422,361
2021-09-02 $47.25 $48.79 $47.10 $48.00 $48.00 332,451
2021-09-01 $50.50 $52.00 $45.99 $47.10 $47.10 632,474
2021-08-31 $44.69 $52.26 $43.33 $50.23 $50.23 1,021,138
2021-08-30 $46.92 $47.00 $40.40 $44.85 $44.85 784,709
2021-08-27 $43.74 $47.24 $43.35 $46.94 $46.94 360,592
2021-08-26 $49.25 $49.72 $41.42 $42.01 $42.01 608,300
2021-08-25 $43.04 $50.33 $42.62 $49.15 $49.15 715,937
2021-08-24 $43.45 $43.98 $40.06 $42.75 $42.75 272,728
2021-08-23 $38.39 $43.29 $37.34 $42.95 $42.95 573,920
2021-08-20 $37.45 $39.47 $36.96 $37.68 $37.68 367,441
2021-08-19 $35.51 $39.48 $35.51 $37.35 $37.35 446,467
2021-08-18 $35.14 $38.93 $34.83 $36.71 $36.71 498,714
2021-08-17 $36.02 $36.11 $32.91 $34.71 $34.71 272,928
2021-08-16 $34.49 $37.78 $34.03 $35.57 $35.57 363,341
2021-08-13 $31.49 $36.00 $31.31 $34.62 $34.62 326,733
2021-08-12 $30.75 $31.63 $30.55 $31.30 $31.30 167,393
2021-08-11 $30.01 $30.88 $30.00 $30.55 $30.55 127,960
2021-08-10 $31.61 $31.61 $30.02 $30.05 $30.05 210,662
2021-08-09 $31.25 $31.92 $30.74 $31.30 $31.30 98,458
2021-08-06 $32.34 $34.99 $30.88 $31.66 $31.66 296,162
2021-08-05 $31.28 $32.82 $30.12 $31.89 $31.89 198,023
2021-08-04 $30.32 $31.17 $29.65 $30.84 $30.84 86,215
2021-08-03 $30.66 $31.00 $29.21 $30.28 $30.28 175,401
2021-08-02 $29.39 $31.23 $29.01 $30.21 $30.21 160,315
2021-07-30 $28.77 $30.49 $28.77 $30.16 $30.16 198,296
2021-07-29 $30.29 $30.90 $28.11 $29.32 $29.32 459,901
2021-07-28 $30.70 $31.83 $30.06 $30.29 $30.29 260,889
2021-07-27 $32.00 $33.15 $30.00 $30.67 $30.67 479,014
2021-07-26 $33.82 $34.00 $30.23 $31.76 $31.76 593,363
2021-07-23 $30.95 $37.37 $29.44 $33.99 $33.99 1,320,567
2021-07-22 $29.60 $33.25 $28.00 $30.40 $30.40 5,884,350

Couchbase Inc (BASE) News Headlines

Lesson of the Strike That Killed Soleimani

The Iranians are rational. They can be deterred if the U.S. has the will to use force when necessary.

wsj.com Jan. 4, 2024

Wells Fargo says this stock is a cheap way to play the AI boom

Buy this database stock for a cheap entry point into artificial intelligence, according to Wells Fargo.

cnbc.com Jan. 8, 2024

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.