Executive Network Partnering Corporation - Class A (ENPC) Exchange: NYSE

Data as of July 15, 2024

$7.05 ($0.26) 3.83%

Executive Network Partnering Corporation - Class A - Daily Information
Click for more stock information on Executive Network Partnering Corporation - Class A.
Daily Information Data
Date July 15, 2024
Open $6.87
Previous Close $7.05
High $7.06
Low $6.81
Adjusted Open $6.87
Previous Adjusted Close $7.05
Adjusted High $7.06
Adjusted Low $6.81

Key People Executive Network Partnering Corporation - Class A

Employee Position
Alexander J. Dunn Chief Executive & Financial Officer, Director
Paul Davis Ryan Chairman
Dick W. Boyce Independent Director
Gisel Ruiz Independent Director
Mike M. Calbert Independent Director
Historical Stock Data for Executive Network Partnering Corporation - Class A (ENPC)
Date Open High Low Close Adj.Close Volume
2024-07-15 $6.87 $7.06 $6.81 $7.05 $7.05 583,249
2024-07-12 $6.86 $6.87 $6.71 $6.79 $6.79 338,691
2024-07-11 $6.55 $6.80 $6.50 $6.79 $6.79 383,304
2024-07-10 $6.44 $6.46 $6.37 $6.46 $6.46 208,332
2024-07-09 $6.47 $6.50 $6.39 $6.44 $6.44 385,268
2024-07-08 $6.40 $6.51 $6.36 $6.50 $6.50 406,212
2024-07-05 $6.57 $6.59 $6.35 $6.39 $6.39 345,776
2024-07-03 $6.39 $6.58 $6.39 $6.58 $6.58 229,280
2024-07-02 $6.36 $6.50 $6.34 $6.44 $6.44 331,362
2024-07-01 $6.35 $6.39 $6.27 $6.35 $6.35 451,767
2024-06-28 $6.28 $6.33 $6.23 $6.33 $6.33 3,864,960
2024-06-27 $6.07 $6.23 $6.07 $6.23 $6.23 408,206
2024-06-26 $6.07 $6.09 $5.98 $6.07 $6.07 342,630
2024-06-25 $6.09 $6.11 $6.01 $6.11 $6.11 580,306
2024-06-24 $6.00 $6.13 $6.00 $6.10 $6.10 705,724
2024-06-21 $6.07 $6.07 $5.95 $5.99 $5.99 720,007
2024-06-20 $5.93 $6.05 $5.91 $6.04 $6.04 691,329
2024-06-18 $5.98 $6.02 $5.91 $5.91 $5.91 689,315
2024-06-17 $5.83 $6.05 $5.81 $5.91 $5.91 540,378
2024-06-14 $5.99 $6.04 $5.83 $5.85 $5.85 567,843
2024-06-13 $6.30 $6.33 $6.05 $6.12 $6.12 357,223
2024-06-12 $6.41 $6.45 $6.28 $6.30 $6.30 333,514
2024-06-11 $6.32 $6.36 $6.27 $6.34 $6.34 370,321
2024-06-10 $6.20 $6.37 $6.18 $6.33 $6.33 503,020
2024-06-07 $6.26 $6.30 $6.06 $6.17 $6.17 506,658
2024-06-06 $6.36 $6.43 $6.24 $6.31 $6.31 454,582
2024-06-05 $6.40 $6.43 $6.27 $6.36 $6.36 566,538
2024-06-04 $6.48 $6.49 $6.25 $6.39 $6.39 740,290
2024-06-03 $6.60 $6.66 $6.46 $6.56 $6.56 724,879
2024-05-31 $6.59 $6.72 $6.55 $6.55 $6.55 1,393,162
2024-05-30 $6.53 $6.70 $6.53 $6.65 $6.54 402,232
2024-05-29 $6.50 $6.57 $6.45 $6.52 $6.41 349,031
2024-05-28 $6.60 $6.64 $6.49 $6.51 $6.40 584,023
2024-05-24 $6.57 $6.64 $6.54 $6.57 $6.57 314,534
2024-05-23 $6.56 $6.60 $6.50 $6.54 $6.54 378,888
2024-05-22 $6.54 $6.57 $6.47 $6.56 $6.56 399,997
2024-05-21 $6.62 $6.65 $6.55 $6.58 $6.58 349,719
2024-05-20 $6.48 $6.68 $6.48 $6.62 $6.62 450,457
2024-05-17 $6.50 $6.52 $6.45 $6.46 $6.46 277,601
2024-05-16 $6.64 $6.64 $6.42 $6.46 $6.46 478,171
2024-05-15 $6.56 $6.73 $6.46 $6.63 $6.63 722,012
2024-05-14 $6.25 $6.41 $6.24 $6.41 $6.41 303,297
2024-05-13 $6.38 $6.39 $6.18 $6.21 $6.21 434,946
2024-05-10 $6.54 $6.67 $6.32 $6.34 $6.34 435,726
2024-05-09 $6.54 $6.61 $6.54 $6.58 $6.58 329,103
2024-05-08 $6.53 $6.58 $6.50 $6.54 $6.54 286,195
2024-05-07 $6.66 $6.66 $6.52 $6.53 $6.53 606,433
2024-05-06 $6.48 $6.66 $6.46 $6.66 $6.66 647,367
2024-05-03 $6.44 $6.47 $6.37 $6.45 $6.45 211,934
2024-05-02 $6.37 $6.41 $6.31 $6.38 $6.38 329,896
2024-05-01 $6.52 $6.53 $6.18 $6.29 $6.29 401,222
2024-04-30 $6.65 $6.65 $6.45 $6.52 $6.52 388,551
2024-04-29 $6.51 $6.72 $6.51 $6.69 $6.69 397,153
2024-04-26 $6.44 $6.64 $6.44 $6.63 $6.63 442,750
2024-04-25 $6.37 $6.45 $6.31 $6.41 $6.41 331,123
2024-04-24 $6.64 $6.64 $6.36 $6.42 $6.42 431,642
2024-04-23 $6.74 $6.85 $6.71 $6.71 $6.71 325,710
2024-04-22 $6.78 $6.85 $6.63 $6.73 $6.73 562,824
2024-04-19 $6.78 $6.89 $6.77 $6.84 $6.84 370,574
2024-04-18 $6.67 $6.86 $6.67 $6.79 $6.79 302,489
2024-04-17 $6.67 $6.72 $6.60 $6.61 $6.61 244,201
2024-04-16 $6.58 $6.69 $6.53 $6.67 $6.67 333,100
2024-04-15 $6.89 $6.91 $6.59 $6.61 $6.61 224,024
2024-04-12 $6.83 $6.96 $6.78 $6.87 $6.87 564,793
2024-04-11 $6.63 $6.85 $6.55 $6.85 $6.85 552,942
2024-04-10 $6.57 $6.65 $6.49 $6.63 $6.63 419,062
2024-04-09 $6.64 $6.70 $6.55 $6.62 $6.62 400,141
2024-04-08 $6.72 $6.81 $6.59 $6.60 $6.60 391,113
2024-04-05 $6.60 $6.74 $6.51 $6.70 $6.70 220,787
2024-04-04 $6.57 $6.65 $6.52 $6.60 $6.60 307,202
2024-04-03 $6.51 $6.55 $6.42 $6.51 $6.51 311,947
2024-04-02 $6.52 $6.57 $6.42 $6.49 $6.49 246,840
2024-04-01 $6.52 $6.56 $6.44 $6.53 $6.53 363,750
2024-03-28 $6.32 $6.51 $6.30 $6.50 $6.50 660,873
2024-03-27 $6.20 $6.29 $6.17 $6.28 $6.28 704,178
2024-03-26 $6.37 $6.41 $6.20 $6.20 $6.20 357,588
2024-03-25 $6.37 $6.42 $6.35 $6.37 $6.37 222,729
2024-03-22 $6.47 $6.48 $6.27 $6.34 $6.34 391,194
2024-03-21 $6.40 $6.48 $6.38 $6.47 $6.47 288,462
2024-03-20 $6.25 $6.45 $6.21 $6.41 $6.41 329,050
2024-03-19 $6.23 $6.30 $6.19 $6.29 $6.29 265,093
2024-03-18 $6.25 $6.25 $6.11 $6.21 $6.21 386,139
2024-03-15 $6.17 $6.25 $6.17 $6.25 $6.25 552,391
2024-03-14 $6.15 $6.21 $6.14 $6.20 $6.20 272,177
2024-03-13 $6.17 $6.25 $6.15 $6.17 $6.17 286,820
2024-03-12 $5.97 $6.12 $5.93 $6.11 $6.11 303,804
2024-03-11 $5.89 $6.02 $5.83 $5.95 $5.95 316,726
2024-03-08 $6.14 $6.15 $5.78 $5.92 $5.92 445,769
2024-03-07 $6.08 $6.14 $6.05 $6.07 $6.07 237,548
2024-03-06 $6.11 $6.15 $6.03 $6.05 $6.05 272,255
2024-03-05 $6.03 $6.14 $6.02 $6.06 $6.06 305,489
2024-03-04 $6.20 $6.25 $6.00 $6.00 $6.00 263,719
2024-03-01 $6.17 $6.29 $6.16 $6.24 $6.24 338,908
2024-02-29 $6.16 $6.23 $6.14 $6.15 $6.15 656,746
2024-02-28 $6.25 $6.27 $6.17 $6.22 $6.11 338,118
2024-02-27 $6.20 $6.26 $6.17 $6.25 $6.14 218,861
2024-02-26 $6.13 $6.21 $6.09 $6.18 $6.07 215,386
2024-02-23 $6.10 $6.18 $6.00 $6.15 $6.15 226,111
2024-02-22 $6.16 $6.21 $6.11 $6.16 $6.16 277,239
2024-02-21 $6.12 $6.23 $6.10 $6.22 $6.22 270,252
2024-02-20 $6.15 $6.15 $6.07 $6.10 $6.10 233,529
2024-02-16 $6.10 $6.21 $5.99 $6.17 $6.17 320,901
2024-02-15 $5.72 $6.10 $5.72 $6.10 $6.10 489,499
2024-02-14 $5.68 $5.74 $5.61 $5.72 $5.72 317,032
2024-02-13 $5.78 $5.80 $5.63 $5.67 $5.67 428,048
2024-02-12 $5.51 $5.86 $5.51 $5.83 $5.83 681,872
2024-02-09 $5.52 $5.54 $5.47 $5.51 $5.51 265,984
2024-02-08 $5.48 $5.56 $5.43 $5.50 $5.50 401,651
2024-02-07 $5.45 $5.52 $5.42 $5.50 $5.50 288,550
2024-02-06 $5.33 $5.47 $5.33 $5.46 $5.46 225,171
2024-02-05 $5.50 $5.50 $5.29 $5.33 $5.33 428,516
2024-02-02 $5.46 $5.46 $5.32 $5.43 $5.43 358,093
2024-02-01 $5.48 $5.58 $5.36 $5.40 $5.40 361,532
2024-01-31 $5.57 $5.64 $5.46 $5.48 $5.48 487,170
2024-01-30 $5.52 $5.58 $5.46 $5.57 $5.57 247,294
2024-01-29 $5.63 $5.63 $5.46 $5.54 $5.54 414,866
2024-01-26 $5.55 $5.61 $5.47 $5.60 $5.60 341,960
2024-01-25 $5.57 $5.58 $5.46 $5.54 $5.54 274,972
2024-01-24 $5.48 $5.57 $5.45 $5.48 $5.48 375,817
2024-01-23 $5.38 $5.50 $5.38 $5.44 $5.44 382,507
2024-01-22 $5.28 $5.39 $5.25 $5.36 $5.36 463,061
2024-01-19 $5.33 $5.38 $5.20 $5.29 $5.29 608,253
2024-01-18 $5.39 $5.41 $5.24 $5.30 $5.30 608,865
2024-01-17 $5.25 $5.42 $5.23 $5.41 $5.41 589,312
2024-01-16 $5.44 $5.53 $5.30 $5.32 $5.32 541,469
2024-01-12 $5.50 $5.56 $5.39 $5.44 $5.44 465,556
2024-01-11 $5.43 $5.44 $5.30 $5.41 $5.41 500,423
2024-01-10 $5.49 $5.51 $5.35 $5.39 $5.39 571,233
2024-01-09 $5.64 $5.65 $5.44 $5.50 $5.50 813,945
2024-01-08 $5.80 $5.80 $5.60 $5.61 $5.61 560,259
2024-01-05 $5.94 $5.98 $5.82 $5.82 $5.82 683,905
2024-01-04 $6.16 $6.19 $5.87 $5.96 $5.96 683,405
2024-01-03 $6.15 $6.30 $6.15 $6.16 $6.16 624,601
2024-01-02 $6.06 $6.17 $6.06 $6.11 $6.11 832,334
2023-12-29 $6.07 $6.12 $5.98 $6.02 $6.02 668,416
2023-12-28 $6.20 $6.25 $6.03 $6.05 $6.05 629,574
2023-12-27 $6.30 $6.33 $6.20 $6.22 $6.22 537,908
2023-12-26 $6.27 $6.39 $6.27 $6.32 $6.32 877,670
2023-12-22 $6.21 $6.41 $6.17 $6.24 $6.24 1,167,618
2023-12-21 $6.13 $6.20 $6.07 $6.20 $6.20 551,377
2023-12-20 $6.22 $6.27 $6.07 $6.09 $6.09 582,187
2023-12-19 $6.13 $6.22 $6.10 $6.21 $6.21 435,297
2023-12-18 $6.20 $6.23 $6.12 $6.13 $6.13 444,110
2023-12-15 $6.18 $6.21 $6.08 $6.17 $6.17 2,045,925
2023-12-14 $6.19 $6.24 $6.12 $6.17 $6.17 775,535
2023-12-13 $5.85 $6.20 $5.85 $6.10 $6.10 2,944,018
2023-12-12 $5.88 $5.95 $5.82 $5.86 $5.86 667,381
2023-12-11 $5.96 $6.03 $5.90 $5.93 $5.93 337,670
2023-12-08 $5.96 $6.06 $5.95 $5.96 $5.96 522,804
2023-12-07 $5.93 $6.05 $5.87 $5.99 $5.99 604,915
2023-12-06 $5.79 $6.00 $5.78 $5.90 $5.90 794,805
2023-12-05 $5.88 $5.95 $5.69 $5.71 $5.71 585,789
2023-12-04 $5.98 $6.00 $5.75 $5.88 $5.88 688,341
2023-12-01 $5.92 $6.10 $5.92 $6.00 $6.00 746,731
2023-11-30 $6.08 $6.17 $5.91 $5.91 $5.91 564,409
2023-11-29 $6.23 $6.24 $6.00 $6.13 $6.02 568,684
2023-11-28 $6.08 $6.22 $6.08 $6.20 $6.09 641,951
2023-11-27 $6.10 $6.14 $6.02 $6.11 $6.00 596,838
2023-11-24 $6.15 $6.22 $6.10 $6.10 $5.99 234,497
2023-11-22 $6.19 $6.27 $6.14 $6.19 $6.08 342,120
2023-11-21 $6.26 $6.26 $6.10 $6.26 $6.15 557,756
2023-11-20 $6.20 $6.37 $6.16 $6.25 $6.14 1,142,867
2023-11-17 $6.11 $6.27 $6.11 $6.22 $6.11 742,531
2023-11-16 $6.09 $6.24 $6.06 $6.14 $6.03 734,790
2023-11-15 $6.09 $6.21 $5.97 $6.05 $5.94 1,387,186
2023-11-14 $6.05 $6.08 $5.97 $6.00 $5.89 465,743
2023-11-13 $5.95 $6.02 $5.94 $6.00 $5.89 280,716
2023-11-10 $5.87 $6.10 $5.80 $5.98 $5.87 570,137
2023-11-09 $6.13 $6.15 $5.87 $5.91 $5.80 519,697
2023-11-08 $6.06 $6.16 $5.99 $6.08 $5.97 541,062
2023-11-07 $6.05 $6.25 $6.03 $6.09 $5.98 829,543
2023-11-06 $6.33 $6.34 $5.94 $5.95 $5.84 730,867
2023-11-03 $6.33 $6.43 $6.25 $6.34 $6.22 370,130
2023-11-02 $6.20 $6.34 $6.17 $6.32 $6.20 469,803
2023-11-01 $6.12 $6.25 $6.02 $6.19 $6.19 439,441
2023-10-31 $6.15 $6.20 $6.05 $6.16 $6.16 221,038
2023-10-30 $6.09 $6.18 $6.01 $6.09 $6.09 413,242
2023-10-27 $6.25 $6.29 $6.09 $6.10 $6.10 382,754
2023-10-26 $6.18 $6.26 $6.04 $6.24 $6.24 527,746
2023-10-25 $6.11 $6.25 $6.05 $6.23 $6.23 462,055
2023-10-24 $6.09 $6.14 $6.00 $6.09 $6.09 405,065
2023-10-23 $6.23 $6.24 $6.00 $6.06 $6.06 356,338
2023-10-20 $6.36 $6.36 $6.16 $6.25 $6.25 371,208
2023-10-19 $6.30 $6.39 $6.26 $6.36 $6.36 375,159
2023-10-18 $6.57 $6.57 $6.34 $6.36 $6.36 282,696
2023-10-17 $6.39 $6.63 $6.34 $6.53 $6.53 368,213
2023-10-16 $6.35 $6.46 $6.24 $6.46 $6.46 508,163
2023-10-13 $6.24 $6.42 $6.22 $6.26 $6.26 540,728
2023-10-12 $6.02 $6.22 $5.95 $6.18 $6.18 621,522
2023-10-11 $6.12 $6.18 $5.96 $6.01 $6.01 341,060
2023-10-10 $6.13 $6.22 $6.09 $6.17 $6.17 356,570
2023-10-09 $5.99 $6.29 $5.91 $6.18 $6.18 437,230
2023-10-06 $5.79 $6.04 $5.78 $5.92 $5.92 374,785
2023-10-05 $5.80 $5.88 $5.70 $5.77 $5.77 412,528
2023-10-04 $5.80 $6.00 $5.75 $5.86 $5.86 521,485
2023-10-03 $6.04 $6.12 $5.83 $5.84 $5.84 1,022,664
2023-10-02 $6.15 $6.19 $5.77 $6.06 $6.06 601,042
2023-09-29 $6.26 $6.27 $5.99 $6.10 $6.10 478,544
2023-09-28 $6.29 $6.43 $6.15 $6.23 $6.23 666,722
2023-09-27 $6.23 $6.31 $6.10 $6.23 $6.23 954,537
2023-09-26 $6.01 $6.09 $5.96 $6.01 $6.01 196,259
2023-09-25 $5.91 $6.02 $5.90 $6.02 $6.02 334,337
2023-09-22 $5.93 $6.10 $5.81 $5.89 $5.89 445,418
2023-09-21 $5.96 $6.00 $5.79 $5.87 $5.87 703,671
2023-09-20 $6.03 $6.16 $5.92 $5.94 $5.94 454,013
2023-09-19 $5.87 $6.21 $5.84 $6.02 $6.02 753,588
2023-09-18 $5.71 $5.87 $5.57 $5.79 $5.79 905,323
2023-09-15 $5.68 $5.80 $5.55 $5.75 $5.75 1,720,124
2023-09-14 $5.64 $5.86 $5.56 $5.72 $5.72 747,069
2023-09-13 $5.55 $6.07 $5.31 $5.54 $5.54 4,182,442
2023-09-12 $6.18 $6.24 $5.54 $5.55 $5.55 1,530,303
2023-09-11 $7.13 $7.30 $5.98 $6.15 $6.15 959,093
2023-09-08 $7.53 $7.60 $7.27 $7.50 $7.50 345,972
2023-09-07 $7.34 $7.55 $7.26 $7.49 $7.49 395,603
2023-09-06 $7.98 $7.99 $7.40 $7.48 $7.48 579,891
2023-09-05 $7.77 $8.07 $7.74 $7.75 $7.75 1,450,633
2023-09-01 $7.43 $7.85 $7.37 $7.66 $7.66 1,096,725
2023-08-31 $7.79 $7.79 $7.27 $7.40 $7.40 534,208
2023-08-30 $8.00 $8.01 $7.80 $7.85 $7.74 229,073
2023-08-29 $7.96 $8.01 $7.81 $7.90 $7.78 112,445
2023-08-28 $8.02 $8.14 $7.90 $7.97 $7.85 111,961
2023-08-25 $8.01 $8.05 $7.90 $8.01 $7.89 189,451
2023-08-24 $7.91 $8.01 $7.81 $7.90 $7.78 114,492
2023-08-23 $7.94 $8.00 $7.84 $7.99 $7.87 130,231
2023-08-22 $7.80 $8.02 $7.76 $7.91 $7.79 107,201
2023-08-21 $8.06 $8.06 $7.79 $7.80 $7.69 109,709
2023-08-18 $7.78 $7.96 $7.65 $7.85 $7.74 134,861
2023-08-17 $7.61 $7.77 $7.52 $7.76 $7.65 141,547
2023-08-16 $7.52 $7.59 $7.34 $7.49 $7.38 146,769
2023-08-15 $7.96 $7.96 $7.43 $7.49 $7.49 141,753
2023-08-14 $7.97 $8.02 $7.73 $7.99 $7.99 262,784
2023-08-11 $7.30 $8.02 $7.27 $7.97 $7.97 375,794
2023-08-10 $7.11 $7.21 $6.88 $7.07 $7.07 181,420
2023-08-09 $7.20 $7.42 $7.07 $7.24 $7.24 191,117
2023-08-08 $7.15 $7.27 $6.93 $7.15 $7.15 150,184
2023-08-07 $7.09 $7.27 $7.00 $7.10 $7.10 143,277
2023-08-04 $7.18 $7.27 $7.01 $7.03 $7.03 58,509
2023-08-03 $7.58 $7.58 $7.22 $7.25 $7.25 96,844
2023-08-02 $7.30 $7.60 $7.10 $7.44 $7.44 247,088
2023-08-01 $7.27 $7.30 $6.98 $7.22 $7.22 110,950
2023-07-31 $7.18 $7.37 $7.17 $7.29 $7.29 70,208
2023-07-28 $7.07 $7.30 $6.98 $7.16 $7.16 98,362
2023-07-27 $7.03 $7.11 $6.91 $6.98 $6.98 66,384
2023-07-26 $6.94 $7.16 $6.89 $7.00 $7.00 88,366
2023-07-25 $7.49 $7.49 $6.93 $6.96 $6.96 66,511
2023-07-24 $7.06 $7.43 $7.05 $7.34 $7.34 121,467
2023-07-21 $7.33 $7.34 $6.90 $6.98 $6.98 85,409
2023-07-20 $7.09 $7.39 $7.05 $7.30 $7.30 284,408
2023-07-19 $7.12 $7.24 $6.97 $7.03 $7.03 87,198
2023-07-18 $7.07 $7.15 $6.95 $7.10 $7.10 150,106
2023-07-17 $6.60 $7.00 $6.49 $6.99 $6.99 174,476
2023-07-14 $6.64 $6.70 $6.48 $6.60 $6.60 97,832
2023-07-13 $6.87 $6.94 $6.67 $6.71 $6.71 75,946
2023-07-12 $6.84 $6.96 $6.79 $6.86 $6.86 87,788
2023-07-11 $6.74 $6.85 $6.70 $6.76 $6.76 80,514
2023-07-10 $6.61 $7.00 $6.61 $6.80 $6.80 115,225
2023-07-07 $6.46 $6.75 $6.46 $6.63 $6.63 160,568
2023-07-06 $6.65 $6.78 $6.41 $6.46 $6.46 151,309
2023-07-05 $6.91 $6.93 $6.47 $6.62 $6.62 149,949
2023-07-03 $6.65 $6.83 $6.58 $6.79 $6.79 36,715
2023-06-30 $6.67 $6.87 $6.57 $6.63 $6.63 132,041
2023-06-29 $6.61 $6.90 $6.51 $6.68 $6.68 141,429
2023-06-28 $6.35 $6.75 $6.35 $6.63 $6.63 162,602
2023-06-27 $6.20 $6.70 $6.20 $6.45 $6.45 162,201
2023-06-26 $6.64 $6.85 $6.16 $6.16 $6.16 237,330
2023-06-23 $6.85 $6.99 $6.60 $6.79 $6.79 3,791,166
2023-06-22 $6.78 $7.02 $6.49 $6.86 $6.86 371,209
2023-06-21 $6.72 $7.26 $6.68 $6.91 $6.91 310,399
2023-06-20 $6.63 $7.15 $6.56 $6.74 $6.74 286,397
2023-06-16 $6.30 $6.65 $6.28 $6.58 $6.58 365,356
2023-06-15 $6.22 $6.82 $6.22 $6.37 $6.37 301,328
2023-06-14 $6.53 $6.77 $6.11 $6.29 $6.29 332,276
2023-06-13 $6.77 $7.14 $6.41 $6.41 $6.41 185,984
2023-06-12 $5.93 $6.84 $5.87 $6.77 $6.77 302,229
2023-06-09 $6.33 $6.41 $6.03 $6.03 $6.03 133,998
2023-06-08 $6.08 $6.55 $6.02 $6.39 $6.39 168,234
2023-06-07 $5.88 $6.31 $5.83 $6.06 $6.06 174,973
2023-06-06 $5.99 $6.05 $5.63 $5.97 $5.97 136,681
2023-06-05 $6.03 $6.66 $6.00 $6.07 $6.07 221,059
2023-06-02 $6.00 $6.29 $5.92 $5.93 $5.93 97,073
2023-06-01 $5.81 $6.13 $5.76 $5.95 $5.95 152,311
2023-05-31 $5.73 $5.81 $5.45 $5.70 $5.70 172,096
2023-05-30 $5.79 $6.75 $5.79 $5.96 $5.85 165,631
2023-05-26 $5.95 $6.09 $5.86 $5.90 $5.90 145,296
2023-05-25 $6.08 $6.23 $5.50 $6.00 $6.00 139,423
2023-05-24 $5.78 $6.28 $5.71 $6.06 $6.06 206,651
2023-05-23 $5.60 $5.89 $5.48 $5.65 $5.65 127,938
2023-05-22 $5.21 $5.71 $5.21 $5.56 $5.56 177,888
2023-05-19 $5.35 $5.57 $5.13 $5.31 $5.31 348,737
2023-05-18 $5.97 $6.11 $5.77 $6.00 $6.00 117,612
2023-05-17 $5.41 $5.96 $5.36 $5.88 $5.88 40,406
2023-05-16 $5.43 $5.48 $5.29 $5.41 $5.41 57,469
2023-05-15 $5.07 $5.53 $5.07 $5.36 $5.36 66,849
2023-05-12 $5.30 $5.53 $5.00 $5.15 $5.15 50,031
2023-05-11 $5.55 $5.58 $5.30 $5.30 $5.30 34,923
2023-05-10 $5.69 $5.81 $5.55 $5.57 $5.57 45,721
2023-05-09 $5.94 $6.00 $5.57 $5.57 $5.57 58,626
2023-05-08 $5.92 $6.04 $5.71 $6.01 $6.01 29,782
2023-05-05 $5.45 $5.97 $5.45 $5.95 $5.95 24,353
2023-05-04 $5.43 $5.57 $5.32 $5.34 $5.34 53,121
2023-05-03 $5.60 $5.80 $5.50 $5.55 $5.55 39,137
2023-05-02 $5.76 $5.79 $5.51 $5.79 $5.79 31,327
2023-05-01 $5.84 $5.88 $5.59 $5.83 $5.83 34,658
2023-04-28 $5.58 $5.87 $5.58 $5.68 $5.68 27,282
2023-04-27 $5.80 $5.82 $5.65 $5.68 $5.68 38,438
2023-04-26 $5.62 $5.82 $5.62 $5.81 $5.81 48,098
2023-04-25 $5.95 $6.09 $5.67 $5.76 $5.76 15,444
2023-04-24 $5.65 $6.42 $5.54 $5.98 $5.98 87,706
2023-04-21 $5.48 $5.60 $5.36 $5.47 $5.47 38,542
2023-04-20 $5.85 $5.90 $5.52 $5.53 $5.53 17,479
2023-04-19 $5.82 $5.89 $5.74 $5.80 $5.80 20,868
2023-04-18 $5.95 $6.05 $5.87 $5.89 $5.89 18,634
2023-04-17 $6.41 $6.41 $5.97 $6.05 $6.05 46,393
2023-04-14 $6.08 $6.37 $6.00 $6.32 $6.32 106,588
2023-04-13 $6.15 $6.27 $5.93 $6.07 $6.07 57,797
2023-04-12 $6.18 $6.26 $5.94 $6.14 $6.14 76,748
2023-04-11 $6.19 $6.36 $6.10 $6.11 $6.11 98,120
2023-04-10 $5.94 $6.26 $5.86 $6.16 $6.16 80,314
2023-04-06 $6.06 $6.13 $5.92 $5.92 $5.92 38,858
2023-04-05 $6.27 $6.34 $5.98 $6.04 $6.04 41,343
2023-04-04 $6.25 $6.30 $6.08 $6.26 $6.26 64,629
2023-04-03 $6.02 $6.27 $5.99 $6.18 $6.18 71,666
2023-03-31 $5.94 $6.11 $5.81 $5.87 $5.87 28,617
2023-03-30 $6.22 $6.35 $5.88 $5.91 $5.91 27,024
2023-03-29 $6.41 $6.54 $6.26 $6.30 $6.30 42,829
2023-03-28 $5.61 $6.39 $5.47 $6.37 $6.37 152,146
2023-03-27 $5.26 $5.56 $5.24 $5.51 $5.51 56,035
2023-03-24 $4.96 $5.25 $4.82 $5.25 $5.25 59,123
2023-03-23 $5.04 $5.07 $4.87 $4.98 $4.98 117,754
2023-03-22 $5.02 $5.17 $4.96 $5.04 $5.04 107,135
2023-03-21 $4.97 $5.25 $4.97 $5.01 $5.01 97,125
2023-03-20 $5.02 $5.18 $5.00 $5.02 $5.02 67,484
2023-03-17 $5.00 $5.20 $4.96 $5.20 $5.20 301,020
2023-03-16 $5.00 $5.21 $5.00 $5.04 $5.04 55,922
2023-03-15 $5.01 $5.21 $5.00 $5.05 $5.05 108,915
2023-03-14 $5.38 $5.38 $5.05 $5.10 $5.10 109,549
2023-03-13 $5.18 $5.32 $5.01 $5.11 $5.11 99,655
2023-03-10 $5.32 $5.48 $5.17 $5.44 $5.44 54,485
2023-03-09 $5.45 $5.58 $5.34 $5.45 $5.45 13,926
2023-03-08 $5.48 $5.60 $5.41 $5.56 $5.56 35,052
2023-03-07 $5.36 $5.62 $5.35 $5.62 $5.62 25,986
2023-03-06 $5.51 $5.53 $5.36 $5.50 $5.50 45,966
2023-03-03 $5.57 $5.80 $5.57 $5.65 $5.65 20,222
2023-03-02 $5.74 $5.98 $5.61 $5.69 $5.69 51,644
2023-03-01 $5.36 $5.91 $5.36 $5.90 $5.90 77,132
2023-02-28 $5.61 $5.74 $5.25 $5.29 $5.29 49,952
2023-02-27 $6.24 $6.46 $5.45 $5.60 $5.49 85,469
2023-02-24 $6.58 $6.67 $6.10 $6.10 $5.98 33,248
2023-02-23 $6.72 $6.73 $6.58 $6.72 $6.58 25,941
2023-02-22 $6.53 $6.65 $6.50 $6.60 $6.47 26,641
2023-02-21 $6.75 $6.98 $6.54 $6.60 $6.47 49,326
2023-02-17 $6.82 $6.98 $6.55 $6.65 $6.51 55,057
2023-02-16 $7.00 $7.00 $6.73 $6.84 $6.70 20,943
2023-02-15 $6.95 $7.13 $6.91 $7.00 $6.86 33,656
2023-02-14 $7.19 $7.25 $6.90 $7.01 $6.87 40,868
2023-02-13 $7.34 $7.34 $7.00 $7.11 $6.97 45,446
2023-02-10 $7.24 $7.45 $7.07 $7.36 $7.21 36,099
2023-02-09 $7.24 $7.49 $7.06 $7.20 $7.05 29,904
2023-02-08 $7.24 $7.37 $7.04 $7.21 $7.06 36,374
2023-02-07 $7.25 $7.47 $7.12 $7.24 $7.24 37,203
2023-02-06 $7.38 $7.60 $7.06 $7.15 $7.15 43,580
2023-02-03 $7.35 $7.53 $7.35 $7.52 $7.52 30,792
2023-02-02 $7.18 $7.43 $7.05 $7.43 $7.43 30,010
2023-02-01 $7.12 $7.25 $6.90 $7.10 $7.10 66,239
2023-01-31 $7.20 $7.25 $7.02 $7.21 $7.21 41,162
2023-01-30 $7.71 $7.71 $7.00 $7.19 $7.19 43,415
2023-01-27 $7.60 $7.85 $7.14 $7.71 $7.71 197,152
2023-01-26 $7.70 $7.93 $7.50 $7.61 $7.61 20,469
2023-01-25 $7.73 $7.83 $7.65 $7.78 $7.78 24,399
2023-01-24 $7.74 $7.80 $7.54 $7.62 $7.62 104,854
2023-01-23 $7.66 $7.80 $7.53 $7.64 $7.64 23,593
2023-01-20 $7.85 $8.14 $7.67 $7.84 $7.84 45,151
2023-01-19 $8.40 $8.40 $7.84 $7.95 $7.95 40,080
2023-01-18 $8.40 $8.80 $8.40 $8.51 $8.51 21,925
2023-01-17 $8.54 $8.60 $8.40 $8.40 $8.40 7,078
2023-01-13 $8.46 $8.81 $8.46 $8.55 $8.55 12,468
2023-01-12 $8.35 $8.90 $8.35 $8.64 $8.64 20,086
2023-01-11 $8.73 $8.73 $8.44 $8.45 $8.45 8,665
2023-01-10 $9.04 $9.14 $8.59 $8.67 $8.67 8,677
2023-01-09 $9.11 $9.20 $8.70 $9.13 $9.13 12,123
2023-01-06 $8.92 $9.21 $8.66 $9.09 $9.09 13,058
2023-01-05 $8.70 $8.90 $8.65 $8.68 $8.68 3,872
2023-01-04 $8.81 $8.81 $8.43 $8.66 $8.66 11,104
2023-01-03 $8.86 $9.31 $8.51 $8.51 $8.51 9,771
2022-12-30 $8.51 $9.03 $8.31 $9.03 $9.03 48,133
2022-12-29 $8.34 $8.90 $8.34 $8.59 $8.59 27,651
2022-12-28 $8.47 $8.47 $8.40 $8.40 $8.40 1,725
2022-12-27 $8.73 $9.14 $8.37 $8.54 $8.54 13,214
2022-12-23 $8.40 $8.68 $8.34 $8.52 $8.52 18,590
2022-12-22 $8.60 $8.95 $8.42 $8.48 $8.48 12,460
2022-12-21 $8.80 $9.07 $8.51 $8.58 $8.58 82,135
2022-12-20 $8.77 $8.82 $8.64 $8.66 $8.66 3,682
2022-12-19 $9.26 $9.26 $8.55 $8.82 $8.82 52,043
2022-12-16 $9.24 $9.62 $8.58 $9.32 $9.32 694,565
2022-12-15 $8.73 $9.12 $8.36 $8.51 $8.51 86,878
2022-12-14 $9.00 $9.00 $8.25 $8.50 $8.50 24,827
2022-12-13 $8.83 $8.83 $8.27 $8.45 $8.45 81,119
2022-12-12 $8.94 $8.96 $8.52 $8.65 $8.65 20,120
2022-12-09 $8.92 $9.00 $8.75 $8.96 $8.96 15,263
2022-12-08 $8.46 $9.00 $8.46 $8.71 $8.71 24,688
2022-12-07 $8.15 $8.71 $8.15 $8.43 $8.43 12,672
2022-12-06 $9.20 $9.31 $8.01 $8.09 $8.09 71,407
2022-12-05 $9.31 $9.57 $8.73 $8.79 $8.79 49,528
2022-12-02 $9.28 $9.62 $8.94 $9.43 $9.43 41,465
2022-12-01 $9.09 $9.21 $9.00 $9.12 $9.12 43,078
2022-11-30 $9.02 $9.16 $8.99 $9.07 $9.07 5,998
2022-11-29 $9.14 $9.35 $8.92 $8.95 $8.87 27,259
2022-11-28 $9.10 $9.63 $8.55 $8.91 $8.83 100,816
2022-11-25 $9.74 $10.15 $9.00 $9.46 $9.46 68,673
2022-11-23 $9.38 $10.16 $9.21 $9.70 $9.70 64,509
2022-11-22 $9.08 $9.97 $9.00 $9.37 $9.37 56,492
2022-11-21 $9.98 $9.98 $8.90 $9.10 $9.10 38,796
2022-11-18 $9.90 $10.07 $9.50 $9.80 $9.80 45,686
2022-11-17 $10.05 $10.05 $9.61 $9.68 $9.68 17,734
2022-11-16 $9.84 $10.05 $9.40 $10.05 $10.05 83,793
2022-11-15 $9.50 $9.90 $9.50 $9.80 $9.80 13,650
2022-11-14 $9.37 $9.81 $9.37 $9.81 $9.81 27,752
2022-11-11 $9.17 $9.74 $9.04 $9.44 $9.44 44,226
2022-11-10 $9.22 $9.80 $8.50 $9.17 $9.17 75,168
2022-11-09 $8.80 $9.18 $8.74 $8.92 $8.92 27,907
2022-11-08 $8.83 $8.96 $8.53 $8.55 $8.55 24,513
2022-11-07 $9.29 $9.30 $8.81 $8.93 $8.93 37,913
2022-11-04 $8.36 $9.19 $8.36 $9.05 $9.05 22,903
2022-11-03 $8.76 $8.97 $8.56 $8.64 $8.64 39,135
2022-11-02 $9.03 $9.22 $8.56 $8.70 $8.70 77,820
2022-11-01 $9.45 $9.90 $8.75 $8.96 $8.96 139,978
2022-10-31 $10.00 $10.03 $9.41 $9.50 $9.50 57,806
2022-10-28 $9.25 $10.40 $8.81 $9.58 $9.58 212,086
2022-10-27 $9.30 $9.80 $8.53 $9.10 $9.10 299,242
2022-10-26 $12.00 $14.00 $9.46 $9.50 $9.50 606,878
2022-10-25 $9.35 $10.63 $9.35 $10.23 $10.23 165,185
2022-10-24 $9.41 $9.60 $9.05 $9.25 $9.25 109,786
2022-10-21 $9.32 $9.60 $9.24 $9.39 $9.39 125,227
2022-10-20 $9.70 $9.70 $9.11 $9.30 $9.30 70,724
2022-10-19 $9.62 $9.85 $9.20 $9.68 $9.68 103,697
2022-10-18 $9.21 $9.88 $9.16 $9.62 $9.62 136,958
2022-10-17 $9.65 $9.65 $8.46 $9.29 $9.29 132,074
2022-10-14 $10.00 $10.01 $10.00 $10.01 $10.01 97,944
2022-10-13 $10.05 $10.09 $10.00 $10.01 $10.01 938,696
2022-10-12 $9.99 $10.02 $9.99 $10.01 $10.01 633,991
2022-10-11 $10.00 $10.00 $9.98 $9.99 $9.99 629,896
2022-10-10 $10.00 $10.00 $9.99 $10.00 $10.00 182,045
2022-10-07 $10.00 $10.00 $9.99 $10.00 $10.00 9,782
2022-10-06 $10.00 $10.00 $9.99 $10.00 $10.00 2,291,799
2022-10-05 $9.98 $10.02 $9.98 $10.00 $10.00 155,328
2022-10-04 $9.98 $9.99 $9.98 $9.98 $9.98 624,590
2022-10-03 $9.97 $9.99 $9.97 $9.98 $9.98 522,920
2022-09-30 $9.97 $9.98 $9.96 $9.98 $9.98 154,690
2022-09-29 $9.97 $10.00 $9.96 $9.97 $9.97 3,042,254
2022-09-28 $9.95 $9.95 $9.93 $9.93 $9.93 24,325
2022-09-27 $9.95 $9.96 $9.95 $9.95 $9.95 10,413
2022-09-26 $9.93 $9.97 $9.93 $9.95 $9.95 6,782
2022-09-23 $9.95 $9.95 $9.93 $9.93 $9.93 107,552
2022-09-22 $9.95 $9.96 $9.95 $9.95 $9.95 65,609
2022-09-21 $9.97 $9.97 $9.97 $9.97 $9.97 306
2022-09-20 $9.96 $9.96 $9.96 $9.96 $9.96 11,865
2022-09-19 $9.96 $9.98 $9.96 $9.98 $9.98 23,127
2022-09-16 $9.97 $9.97 $9.96 $9.96 $9.96 610
2022-09-15 $9.97 $9.97 $9.97 $9.97 $9.97 0
2022-09-14 $9.98 $9.98 $9.97 $9.97 $9.97 36,710
2022-09-13 $9.96 $9.96 $9.96 $9.96 $9.96 5,072
2022-09-12 $9.94 $9.97 $9.94 $9.95 $9.95 7,854
2022-09-09 $9.95 $9.98 $9.95 $9.97 $9.97 14,243
2022-09-08 $9.95 $9.97 $9.94 $9.94 $9.94 56,124
2022-09-07 $9.95 $9.95 $9.95 $9.95 $9.95 15,580
2022-09-06 $9.98 $9.98 $9.96 $9.96 $9.96 47,614
2022-09-02 $9.99 $9.99 $9.95 $9.96 $9.96 4,596
2022-09-01 $9.98 $9.98 $9.96 $9.96 $9.96 20,557
2022-08-31 $9.97 $9.98 $9.97 $9.98 $9.98 2,061
2022-08-30 $9.98 $9.98 $9.96 $9.97 $9.97 1,207
2022-08-29 $9.95 $9.99 $9.95 $9.98 $9.98 29,713
2022-08-26 $9.97 $9.97 $9.97 $9.97 $9.97 182
2022-08-25 $9.98 $9.99 $9.96 $9.97 $9.97 17,371
2022-08-24 $9.95 $9.98 $9.95 $9.97 $9.97 40,845
2022-08-23 $9.92 $9.96 $9.92 $9.94 $9.94 62,775
2022-08-22 $9.94 $9.94 $9.93 $9.94 $9.94 24,041
2022-08-19 $9.92 $9.94 $9.92 $9.92 $9.92 29,393
2022-08-18 $9.92 $9.94 $9.92 $9.93 $9.93 375,985
2022-08-17 $9.94 $9.95 $9.94 $9.94 $9.94 33,268
2022-08-16 $9.93 $9.95 $9.92 $9.94 $9.94 153,667
2022-08-15 $9.94 $9.95 $9.92 $9.92 $9.92 115,311
2022-08-12 $9.95 $9.95 $9.94 $9.94 $9.94 545
2022-08-11 $9.94 $9.95 $9.94 $9.94 $9.94 8,314
2022-08-10 $9.93 $9.94 $9.93 $9.94 $9.94 16,169
2022-08-09 $9.93 $9.94 $9.93 $9.93 $9.93 26,314
2022-08-08 $9.94 $9.94 $9.93 $9.93 $9.93 14,628
2022-08-05 $9.95 $9.95 $9.94 $9.94 $9.94 7,076
2022-08-04 $9.97 $9.97 $9.94 $9.94 $9.94 11,831
2022-08-03 $9.93 $9.94 $9.92 $9.92 $9.92 249,945
2022-08-02 $9.93 $9.94 $9.93 $9.93 $9.93 2,608
2022-08-01 $9.93 $9.95 $9.93 $9.93 $9.93 56,522
2022-07-29 $9.94 $9.94 $9.92 $9.94 $9.94 5,533
2022-07-28 $9.93 $9.96 $9.93 $9.96 $9.96 25,050
2022-07-27 $9.93 $9.94 $9.92 $9.92 $9.92 15,329
2022-07-26 $9.92 $9.94 $9.92 $9.93 $9.93 593,163
2022-07-25 $9.92 $9.93 $9.92 $9.92 $9.92 16,105
2022-07-22 $9.92 $9.93 $9.92 $9.92 $9.92 13,549
2022-07-21 $9.94 $9.94 $9.91 $9.92 $9.92 139,626
2022-07-20 $9.94 $9.95 $9.92 $9.92 $9.92 54,936
2022-07-19 $9.98 $9.99 $9.94 $9.94 $9.94 233,423
2022-07-18 $9.99 $9.99 $9.95 $9.95 $9.95 375
2022-07-15 $9.98 $9.98 $9.95 $9.95 $9.95 1,682
2022-07-14 $9.96 $9.97 $9.95 $9.95 $9.95 18,253
2022-07-13 $9.96 $9.98 $9.96 $9.97 $9.97 4,407
2022-07-12 $9.97 $10.01 $9.97 $9.98 $9.98 694
2022-07-11 $10.02 $10.02 $9.98 $9.98 $9.98 9,110
2022-07-08 $10.00 $10.00 $9.97 $9.98 $9.98 39,256
2022-07-07 $9.98 $9.98 $9.97 $9.97 $9.97 36,716
2022-07-06 $9.97 $9.98 $9.97 $9.97 $9.97 1,333
2022-07-05 $9.97 $9.98 $9.96 $9.96 $9.96 219,325
2022-07-01 $9.98 $9.98 $9.98 $9.98 $9.98 2,442
2022-06-30 $9.95 $9.99 $9.95 $9.99 $9.99 43,066
2022-06-29 $9.99 $9.99 $9.98 $9.98 $9.98 6,860
2022-06-28 $9.99 $10.01 $9.98 $9.99 $9.99 19,405
2022-06-27 $10.04 $10.04 $9.98 $9.99 $9.99 73,018
2022-06-24 $10.02 $10.02 $10.00 $10.01 $10.01 4,427
2022-06-23 $9.99 $10.01 $9.99 $10.01 $10.01 256,388
2022-06-22 $10.04 $10.05 $9.99 $9.99 $9.99 605,265
2022-06-21 $10.12 $10.12 $10.04 $10.07 $10.07 93,344
2022-06-17 $10.05 $10.11 $10.00 $10.10 $10.10 1,821,072
2022-06-16 $10.11 $10.11 $10.04 $10.06 $10.06 101,559
2022-06-15 $10.11 $10.11 $10.08 $10.11 $10.11 94,539
2022-06-14 $10.09 $10.13 $10.09 $10.11 $10.11 212,869
2022-06-13 $10.16 $10.16 $10.10 $10.10 $10.10 1,128,506
2022-06-10 $10.14 $10.24 $10.08 $10.17 $10.17 2,012,680
2022-06-09 $10.06 $10.19 $10.06 $10.16 $10.16 642,666
2022-06-08 $10.01 $10.17 $10.01 $10.06 $10.06 4,196,159
2022-06-07 $9.99 $10.03 $9.98 $10.00 $10.00 692,367
2022-06-06 $10.00 $10.02 $9.98 $9.99 $9.99 718,340
2022-06-03 $9.96 $10.01 $9.96 $10.01 $10.01 112,830
2022-06-02 $9.96 $10.01 $9.96 $9.97 $9.97 444,899
2022-06-01 $10.00 $10.02 $9.97 $9.97 $9.97 604,534
2022-05-31 $9.95 $10.06 $9.95 $9.99 $9.99 426,083
2022-05-27 $9.95 $9.96 $9.94 $9.96 $9.96 255,273
2022-05-26 $9.95 $9.95 $9.93 $9.95 $9.95 140,010
2022-05-25 $9.93 $9.95 $9.92 $9.95 $9.95 762,101
2022-05-24 $9.90 $9.95 $9.90 $9.93 $9.93 144,943
2022-05-23 $9.92 $9.94 $9.91 $9.93 $9.93 635,040
2022-05-20 $9.91 $9.91 $9.90 $9.90 $9.90 126,701
2022-05-19 $9.94 $9.94 $9.90 $9.91 $9.91 70,336
2022-05-18 $9.87 $9.95 $9.87 $9.92 $9.92 3,917,469
2022-05-17 $9.86 $9.90 $9.85 $9.88 $9.88 1,178,038
2022-05-16 $9.89 $9.89 $9.86 $9.87 $9.87 109,672
2022-05-13 $9.88 $9.89 $9.88 $9.88 $9.88 11,631
2022-05-12 $9.88 $9.88 $9.87 $9.87 $9.87 41,849
2022-05-11 $9.88 $9.89 $9.83 $9.87 $9.87 563,991
2022-05-10 $9.89 $9.89 $9.88 $9.88 $9.88 57,690
2022-05-09 $9.90 $9.90 $9.89 $9.89 $9.89 26,028
2022-05-06 $9.89 $9.90 $9.89 $9.90 $9.90 16,326
2022-05-05 $9.91 $9.91 $9.90 $9.90 $9.90 10,013
2022-05-04 $9.91 $9.91 $9.91 $9.91 $9.91 872
2022-05-03 $9.89 $9.89 $9.89 $9.89 $9.89 273
2022-05-02 $9.90 $9.90 $9.90 $9.90 $9.90 6,928
2022-04-29 $9.90 $9.91 $9.90 $9.90 $9.90 23,785
2022-04-28 $9.91 $9.91 $9.89 $9.91 $9.91 261,761
2022-04-27 $9.90 $9.90 $9.90 $9.90 $9.90 713,851
2022-04-26 $9.88 $9.91 $9.88 $9.90 $9.90 45,501
2022-04-25 $9.89 $9.91 $9.88 $9.89 $9.89 33,439
2022-04-22 $9.89 $9.91 $9.89 $9.90 $9.90 4,018
2022-04-21 $9.89 $9.90 $9.89 $9.90 $9.90 68,095
2022-04-20 $9.88 $9.89 $9.88 $9.89 $9.89 12,734
2022-04-19 $9.90 $9.90 $9.88 $9.88 $9.88 627
2022-04-18 $9.87 $9.89 $9.87 $9.87 $9.87 15,945
2022-04-14 $9.87 $9.89 $9.87 $9.89 $9.89 35,510
2022-04-13 $9.89 $9.89 $9.88 $9.88 $9.88 1,244
2022-04-12 $9.87 $9.88 $9.87 $9.88 $9.88 19,536
2022-04-11 $9.87 $9.87 $9.87 $9.87 $9.87 1,612
2022-04-08 $9.87 $9.87 $9.87 $9.87 $9.87 6,800
2022-04-07 $9.86 $9.86 $9.86 $9.86 $9.86 69,924
2022-04-06 $9.86 $9.87 $9.86 $9.87 $9.87 18,516
2022-04-05 $9.88 $9.88 $9.86 $9.86 $9.86 22,666
2022-04-04 $9.85 $9.87 $9.85 $9.87 $9.87 245,140
2022-04-01 $9.86 $9.86 $9.85 $9.85 $9.85 84,497
2022-03-31 $9.86 $9.86 $9.84 $9.85 $9.85 19,787
2022-03-30 $9.87 $9.87 $9.84 $9.84 $9.84 830,130
2022-03-29 $9.86 $9.88 $9.86 $9.87 $9.87 50,934
2022-03-28 $9.88 $9.88 $9.86 $9.87 $9.87 34,700
2022-03-25 $9.84 $9.87 $9.84 $9.87 $9.87 51,787
2022-03-24 $9.85 $9.86 $9.84 $9.85 $9.85 28,749
2022-03-23 $9.84 $9.85 $9.84 $9.84 $9.84 27,650
2022-03-22 $9.87 $9.87 $9.84 $9.85 $9.85 2,387
2022-03-21 $9.84 $9.86 $9.83 $9.85 $9.85 17,181
2022-03-18 $9.84 $9.85 $9.83 $9.84 $9.84 82,452
2022-03-17 $9.83 $9.85 $9.83 $9.84 $9.84 96,732
2022-03-16 $9.84 $9.85 $9.83 $9.84 $9.84 30,814
2022-03-15 $9.83 $9.84 $9.83 $9.83 $9.83 1,145,852
2022-03-14 $9.85 $9.85 $9.84 $9.84 $9.84 9,837
2022-03-11 $9.84 $9.86 $9.84 $9.85 $9.85 44,051
2022-03-10 $9.83 $9.85 $9.83 $9.85 $9.85 59,261
2022-03-09 $9.83 $9.84 $9.83 $9.83 $9.83 24,225
2022-03-08 $9.82 $9.84 $9.80 $9.81 $9.81 1,330,423
2022-03-07 $9.83 $9.84 $9.80 $9.80 $9.80 1,112,820
2022-03-04 $9.83 $9.84 $9.83 $9.84 $9.84 17,442
2022-03-03 $9.84 $9.84 $9.84 $9.84 $9.84 100
2022-03-02 $9.84 $9.85 $9.84 $9.84 $9.84 36,140
2022-03-01 $9.83 $9.83 $9.82 $9.83 $9.83 12,119
2022-02-28 $9.83 $9.84 $9.83 $9.84 $9.84 16,187
2022-02-25 $9.83 $9.84 $9.83 $9.83 $9.83 9,182
2022-02-24 $9.84 $9.84 $9.83 $9.84 $9.84 2,141
2022-02-23 $9.85 $9.85 $9.84 $9.84 $9.84 1,930
2022-02-22 $9.83 $9.84 $9.83 $9.84 $9.84 24,279
2022-02-18 $9.84 $9.84 $9.83 $9.84 $9.84 8,284
2022-02-17 $9.84 $9.84 $9.83 $9.84 $9.84 2,774
2022-02-16 $9.83 $9.85 $9.83 $9.83 $9.83 15,855
2022-02-15 $9.85 $9.85 $9.83 $9.84 $9.84 7,730
2022-02-14 $9.84 $9.84 $9.84 $9.84 $9.84 7,734
2022-02-11 $9.84 $9.85 $9.82 $9.84 $9.84 6,821
2022-02-10 $9.84 $9.86 $9.84 $9.84 $9.84 5,918
2022-02-09 $9.80 $9.84 $9.80 $9.83 $9.83 236,764
2022-02-08 $9.82 $9.83 $9.80 $9.83 $9.83 288,059
2022-02-07 $9.84 $9.84 $9.79 $9.79 $9.79 1,678,369
2022-02-04 $9.82 $9.84 $9.81 $9.82 $9.82 664,689
2022-02-03 $9.79 $9.84 $9.79 $9.84 $9.84 16,495
2022-02-02 $9.83 $9.84 $9.83 $9.84 $9.84 9,796
2022-02-01 $9.86 $9.86 $9.82 $9.85 $9.85 11,177
2022-01-31 $9.84 $9.84 $9.80 $9.83 $9.83 2,285
2022-01-28 $9.83 $9.83 $9.81 $9.82 $9.82 12,112
2022-01-27 $9.78 $9.83 $9.78 $9.80 $9.80 52,684
2022-01-26 $9.82 $9.84 $9.80 $9.81 $9.81 62,264
2022-01-25 $9.81 $9.81 $9.79 $9.81 $9.81 44,082
2022-01-24 $9.81 $9.83 $9.79 $9.81 $9.81 1,614,103
2022-01-21 $9.81 $9.82 $9.80 $9.81 $9.81 79,541
2022-01-20 $9.81 $9.83 $9.80 $9.83 $9.83 24,087
2022-01-19 $9.83 $9.86 $9.81 $9.82 $9.82 38,263
2022-01-18 $9.80 $9.82 $9.79 $9.80 $9.80 97,463
2022-01-14 $9.79 $9.80 $9.79 $9.80 $9.80 400,132
2022-01-13 $9.81 $9.81 $9.80 $9.80 $9.80 119,039
2022-01-12 $9.81 $9.81 $9.80 $9.80 $9.80 51,079
2022-01-11 $9.82 $9.82 $9.79 $9.80 $9.80 53,663
2022-01-10 $9.82 $9.82 $9.79 $9.79 $9.79 47,910
2022-01-07 $9.85 $9.85 $9.79 $9.79 $9.79 63,820
2022-01-06 $9.82 $9.83 $9.81 $9.83 $9.83 1,568,999
2022-01-05 $9.83 $9.83 $9.83 $9.83 $9.83 4,232
2022-01-04 $9.81 $9.84 $9.81 $9.84 $9.84 9,523
2022-01-03 $9.80 $9.84 $9.80 $9.84 $9.84 41,683
2021-12-31 $9.81 $9.81 $9.81 $9.81 $9.81 6,084
2021-12-30 $9.81 $9.84 $9.81 $9.84 $9.84 721
2021-12-29 $9.86 $9.86 $9.83 $9.84 $9.84 1,082
2021-12-28 $9.84 $9.84 $9.84 $9.84 $9.84 806
2021-12-27 $9.77 $9.86 $9.77 $9.86 $9.86 172,461
2021-12-23 $9.81 $9.81 $9.79 $9.80 $9.80 23,769
2021-12-22 $9.80 $9.81 $9.79 $9.81 $9.81 55,519
2021-12-21 $9.81 $9.82 $9.77 $9.82 $9.82 137,355
2021-12-20 $9.79 $9.81 $9.79 $9.80 $9.80 14,269
2021-12-17 $9.80 $9.80 $9.79 $9.80 $9.80 29,860
2021-12-16 $9.80 $9.81 $9.79 $9.80 $9.80 77,163
2021-12-15 $9.83 $9.83 $9.79 $9.80 $9.80 6,066
2021-12-14 $9.82 $9.83 $9.80 $9.81 $9.81 15,955
2021-12-13 $9.81 $9.86 $9.80 $9.83 $9.83 79,499
2021-12-10 $9.83 $9.86 $9.83 $9.83 $9.83 672
2021-12-09 $9.83 $9.87 $9.83 $9.86 $9.86 49,679
2021-12-08 $9.83 $9.83 $9.80 $9.83 $9.83 10,611
2021-12-07 $9.82 $9.84 $9.79 $9.82 $9.82 226,023
2021-12-06 $9.81 $9.82 $9.81 $9.82 $9.82 552
2021-12-03 $9.82 $9.83 $9.82 $9.82 $9.82 2,237
2021-12-02 $9.81 $9.85 $9.81 $9.84 $9.84 6,024
2021-12-01 $9.82 $9.85 $9.82 $9.84 $9.84 33,238
2021-11-30 $9.82 $9.85 $9.82 $9.84 $9.84 338,905
2021-11-29 $9.83 $9.86 $9.83 $9.83 $9.83 6,115
2021-11-26 $9.83 $9.85 $9.82 $9.84 $9.84 10,608
2021-11-24 $9.85 $9.87 $9.84 $9.85 $9.85 52,584
2021-11-23 $9.84 $9.85 $9.82 $9.85 $9.85 40,782
2021-11-22 $9.84 $9.85 $9.82 $9.84 $9.84 77,342
2021-11-19 $9.82 $9.84 $9.81 $9.82 $9.82 45,484
2021-11-18 $9.83 $9.83 $9.81 $9.82 $9.82 34,604
2021-11-17 $9.86 $9.86 $9.81 $9.83 $9.83 48,733
2021-11-16 $9.82 $9.84 $9.82 $9.83 $9.83 81,253
2021-11-15 $9.85 $9.87 $9.82 $9.85 $9.85 569,108
2021-11-12 $9.81 $9.86 $9.80 $9.84 $9.84 94,072
2021-11-11 $9.82 $9.82 $9.80 $9.81 $9.81 83,567
2021-11-10 $9.81 $9.83 $9.81 $9.82 $9.82 316,319
2021-11-09 $9.81 $9.85 $9.81 $9.83 $9.83 377,660
2021-11-08 $9.85 $9.85 $9.81 $9.81 $9.81 19,797
2021-11-05 $9.82 $9.83 $9.81 $9.83 $9.83 113,005
2021-11-04 $9.86 $9.89 $9.83 $9.84 $9.84 414,715
2021-11-03 $9.85 $9.85 $9.83 $9.84 $9.84 222,658
2021-11-02 $9.81 $9.86 $9.81 $9.85 $9.85 28,310
2021-11-01 $9.87 $9.87 $9.82 $9.83 $9.83 25,169
2021-10-29 $9.76 $9.84 $9.76 $9.80 $9.80 495,233
2021-10-28 $9.81 $9.83 $9.80 $9.81 $9.81 80,011
2021-10-27 $9.80 $9.85 $9.80 $9.84 $9.84 42,263
2021-10-26 $9.89 $9.89 $9.84 $9.85 $9.85 129,939
2021-10-25 $9.94 $9.94 $9.83 $9.90 $9.90 605,034
2021-10-22 $9.84 $10.23 $9.79 $9.85 $9.85 2,766,834
2021-10-21 $9.81 $9.81 $9.78 $9.80 $9.80 4,224
2021-10-20 $9.77 $9.81 $9.77 $9.81 $9.81 14,516
2021-10-19 $9.79 $9.81 $9.79 $9.80 $9.80 51,244
2021-10-18 $9.77 $9.81 $9.77 $9.81 $9.81 286,799
2021-10-15 $9.85 $9.85 $9.80 $9.82 $9.82 6,043
2021-10-14 $9.86 $9.86 $9.86 $9.86 $9.86 199
2021-10-13 $9.82 $9.83 $9.82 $9.82 $9.82 28,123
2021-10-12 $9.80 $9.83 $9.80 $9.83 $9.83 8,977
2021-10-11 $9.80 $9.82 $9.77 $9.82 $9.82 1,142
2021-10-08 $9.85 $9.85 $9.80 $9.81 $9.81 11,834
2021-10-07 $9.82 $9.95 $9.80 $9.82 $9.82 118,158
2021-10-06 $9.75 $9.82 $9.75 $9.81 $9.81 97,805
2021-10-05 $9.81 $9.82 $9.81 $9.82 $9.82 4,481
2021-10-04 $9.83 $9.83 $9.81 $9.82 $9.82 5,582
2021-10-01 $9.83 $9.83 $9.81 $9.82 $9.82 103,026
2021-09-30 $9.76 $9.83 $9.76 $9.82 $9.82 252,068
2021-09-29 $9.81 $9.81 $9.78 $9.80 $9.80 11,527
2021-09-28 $9.77 $9.81 $9.75 $9.81 $9.81 14,209
2021-09-27 $9.78 $9.78 $9.78 $9.78 $9.78 769
2021-09-24 $9.78 $9.81 $9.78 $9.79 $9.79 1,444
2021-09-23 $9.78 $9.78 $9.76 $9.78 $9.78 23,673
2021-09-22 $9.77 $9.77 $9.77 $9.77 $9.77 4,754
2021-09-21 $9.77 $9.77 $9.77 $9.77 $9.77 2,036
2021-09-20 $9.75 $9.77 $9.75 $9.77 $9.77 33,648
2021-09-17 $9.77 $9.78 $9.76 $9.76 $9.76 16,830
2021-09-16 $9.76 $9.77 $9.75 $9.76 $9.76 22,197
2021-09-15 $9.78 $9.78 $9.75 $9.76 $9.76 13,210
2021-09-14 $9.74 $9.76 $9.74 $9.76 $9.76 835,484
2021-09-13 $9.74 $9.77 $9.74 $9.76 $9.76 105,877
2021-09-10 $9.75 $9.76 $9.74 $9.74 $9.74 129,424
2021-09-09 $9.77 $9.77 $9.74 $9.75 $9.75 5,335
2021-09-08 $9.76 $9.76 $9.72 $9.75 $9.75 1,066
2021-09-07 $9.77 $9.77 $9.72 $9.72 $9.72 1,928
2021-09-03 $9.71 $9.76 $9.71 $9.74 $9.74 16,723
2021-09-02 $9.74 $9.75 $9.74 $9.74 $9.74 11,217
2021-09-01 $9.73 $9.75 $9.71 $9.74 $9.74 13,919
2021-08-31 $9.70 $9.75 $9.70 $9.74 $9.74 13,684
2021-08-30 $9.70 $9.73 $9.69 $9.70 $9.70 157,989
2021-08-27 $9.72 $9.73 $9.67 $9.69 $9.69 296,929
2021-08-26 $9.72 $9.72 $9.72 $9.72 $9.72 354
2021-08-25 $9.72 $9.75 $9.72 $9.72 $9.72 6,640
2021-08-24 $9.72 $9.74 $9.72 $9.72 $9.72 28,350
2021-08-23 $9.70 $9.73 $9.70 $9.73 $9.73 13,991
2021-08-20 $9.69 $9.72 $9.69 $9.72 $9.72 258,839
2021-08-19 $9.68 $9.72 $9.68 $9.70 $9.70 454,454
2021-08-18 $9.71 $9.73 $9.68 $9.69 $9.69 74,511
2021-08-17 $9.70 $9.72 $9.70 $9.71 $9.71 254,824
2021-08-16 $9.68 $9.74 $9.68 $9.74 $9.74 45,579
2021-08-13 $9.73 $9.74 $9.70 $9.70 $9.70 294,112
2021-08-12 $9.68 $9.73 $9.68 $9.73 $9.73 345
2021-08-11 $9.71 $9.73 $9.70 $9.72 $9.72 7,468
2021-08-10 $9.74 $9.74 $9.70 $9.71 $9.71 11,046
2021-08-09 $9.75 $9.75 $9.71 $9.73 $9.73 5,163
2021-08-06 $9.75 $9.75 $9.72 $9.74 $9.74 2,211
2021-08-05 $9.69 $9.79 $9.69 $9.79 $9.79 242,310
2021-08-04 $9.70 $9.72 $9.69 $9.71 $9.71 50,008
2021-08-03 $9.73 $9.75 $9.73 $9.74 $9.74 14,625
2021-08-02 $9.66 $9.74 $9.66 $9.71 $9.71 24,325
2021-07-30 $9.67 $9.72 $9.66 $9.66 $9.66 42,366
2021-07-29 $9.66 $9.70 $9.66 $9.68 $9.68 5,219
2021-07-28 $9.68 $9.70 $9.67 $9.70 $9.70 3,681
2021-07-27 $9.70 $9.70 $9.65 $9.69 $9.69 10,080
2021-07-26 $9.74 $9.74 $9.69 $9.70 $9.70 21,518
2021-07-23 $9.72 $9.75 $9.72 $9.75 $9.75 24,295
2021-07-22 $9.72 $9.72 $9.72 $9.72 $9.72 608
2021-07-21 $9.73 $9.73 $9.72 $9.73 $9.73 7,374
2021-07-20 $9.72 $9.73 $9.72 $9.73 $9.73 9,363
2021-07-19 $9.73 $9.73 $9.72 $9.72 $9.72 8,734
2021-07-16 $9.73 $9.73 $9.72 $9.73 $9.73 2,533
2021-07-15 $9.74 $9.74 $9.72 $9.72 $9.72 15,392
2021-07-14 $9.72 $9.74 $9.72 $9.73 $9.73 10,523
2021-07-13 $9.74 $9.74 $9.74 $9.74 $9.74 588
2021-07-12 $9.72 $9.76 $9.72 $9.74 $9.74 6,095
2021-07-09 $9.74 $9.74 $9.74 $9.74 $9.74 4,321
2021-07-08 $9.72 $9.76 $9.72 $9.75 $9.75 1,411
2021-07-07 $9.74 $9.75 $9.74 $9.75 $9.75 1,412
2021-07-06 $9.76 $9.76 $9.76 $9.76 $9.76 501
2021-07-02 $9.76 $9.76 $9.74 $9.75 $9.75 6,327
2021-07-01 $9.74 $9.74 $9.73 $9.74 $9.74 8,387
2021-06-30 $9.74 $9.74 $9.74 $9.74 $9.74 1,631
2021-06-29 $9.74 $9.74 $9.73 $9.74 $9.74 35,972
2021-06-28 $9.73 $9.74 $9.72 $9.73 $9.73 28,275
2021-06-25 $9.70 $9.74 $9.70 $9.74 $9.74 27,887
2021-06-24 $9.66 $9.71 $9.66 $9.70 $9.70 10,410
2021-06-23 $9.76 $9.76 $9.70 $9.70 $9.70 20,655
2021-06-22 $9.75 $9.75 $9.73 $9.74 $9.74 16,582
2021-06-21 $9.74 $9.75 $9.71 $9.72 $9.72 6,941
2021-06-18 $9.74 $9.74 $9.74 $9.74 $9.74 145
2021-06-17 $9.75 $9.76 $9.75 $9.75 $9.75 3,753
2021-06-16 $9.76 $9.76 $9.76 $9.76 $9.76 795
2021-06-15 $9.76 $9.80 $9.76 $9.79 $9.79 28,264
2021-06-14 $9.73 $9.77 $9.73 $9.77 $9.77 10,600
2021-06-11 $9.75 $9.75 $9.75 $9.75 $9.75 20,523
2021-06-10 $9.76 $9.76 $9.74 $9.75 $9.75 262,575
2021-06-09 $9.68 $9.78 $9.68 $9.78 $9.78 7,947
2021-06-08 $9.78 $9.78 $9.77 $9.78 $9.78 20,628
2021-06-07 $9.80 $9.80 $9.76 $9.78 $9.78 12,739
2021-06-04 $9.75 $9.77 $9.75 $9.77 $9.77 3,037
2021-06-03 $9.74 $9.77 $9.74 $9.77 $9.77 142,863
2021-06-02 $9.69 $9.76 $9.69 $9.75 $9.75 354,091
2021-06-01 $9.68 $9.75 $9.68 $9.73 $9.73 3,008
2021-05-28 $9.70 $9.72 $9.69 $9.72 $9.72 22,930
2021-05-27 $9.67 $9.71 $9.65 $9.69 $9.69 210,977
2021-05-26 $9.69 $9.73 $9.68 $9.73 $9.73 21,279
2021-05-25 $9.69 $9.71 $9.66 $9.67 $9.67 26,332
2021-05-24 $9.67 $9.70 $9.66 $9.67 $9.67 12,179
2021-05-21 $9.70 $9.70 $9.67 $9.67 $9.67 1,515
2021-05-20 $9.69 $9.70 $9.68 $9.69 $9.69 4,836
2021-05-19 $9.70 $9.71 $9.68 $9.69 $9.69 44,928
2021-05-18 $9.72 $9.72 $9.72 $9.72 $9.72 3,117
2021-05-17 $9.71 $9.72 $9.70 $9.70 $9.70 19,140
2021-05-14 $9.70 $9.78 $9.70 $9.78 $9.78 11,744
2021-05-13 $9.72 $9.73 $9.70 $9.72 $9.72 89,995
2021-05-12 $9.69 $9.72 $9.69 $9.70 $9.70 118,342
2021-05-11 $9.71 $9.74 $9.68 $9.70 $9.70 250,848
2021-05-10 $9.75 $9.75 $9.72 $9.72 $9.72 45,645
2021-05-07 $9.75 $9.75 $9.71 $9.73 $9.73 65,829
2021-05-06 $9.75 $9.75 $9.72 $9.75 $9.75 83,327
2021-05-05 $9.73 $9.76 $9.73 $9.75 $9.75 189,953
2021-05-04 $9.79 $9.79 $9.75 $9.75 $9.75 25,965
2021-05-03 $9.75 $9.80 $9.74 $9.79 $9.79 29,942
2021-04-30 $9.79 $9.79 $9.72 $9.75 $9.75 4,884
2021-04-29 $9.71 $9.80 $9.71 $9.74 $9.74 24,992
2021-04-28 $9.75 $9.77 $9.71 $9.75 $9.75 13,174
2021-04-27 $9.77 $9.80 $9.76 $9.79 $9.79 15,989
2021-04-26 $9.75 $9.78 $9.75 $9.76 $9.76 5,420
2021-04-23 $9.78 $9.82 $9.72 $9.75 $9.75 62,562
2021-04-22 $9.81 $9.83 $9.81 $9.81 $9.81 10,094
2021-04-21 $9.77 $9.83 $9.77 $9.81 $9.81 38,570
2021-04-20 $9.81 $9.82 $9.77 $9.81 $9.81 46,542
2021-04-19 $9.82 $9.84 $9.77 $9.82 $9.82 68,813
2021-04-16 $9.83 $9.85 $9.80 $9.82 $9.82 126,559
2021-04-15 $9.85 $9.85 $9.81 $9.83 $9.83 92,504
2021-04-14 $9.85 $9.85 $9.81 $9.83 $9.83 166,019
2021-04-13 $9.80 $9.84 $9.80 $9.83 $9.83 13,540
2021-04-12 $9.85 $9.85 $9.77 $9.81 $9.81 5,742
2021-04-09 $9.85 $9.87 $9.80 $9.83 $9.83 34,626
2021-04-08 $9.85 $9.90 $9.78 $9.84 $9.84 68,305
2021-04-07 $9.86 $9.88 $9.83 $9.85 $9.85 10,918
2021-04-06 $9.77 $9.85 $9.77 $9.85 $9.85 17,235
2021-04-05 $9.70 $9.80 $9.70 $9.77 $9.77 24,344
2021-04-01 $9.74 $9.78 $9.72 $9.74 $9.74 4,718
2021-03-31 $9.70 $9.77 $9.70 $9.72 $9.72 14,606
2021-03-30 $9.79 $9.79 $9.70 $9.72 $9.72 6,440
2021-03-29 $10.00 $10.00 $9.67 $9.72 $9.72 18,995
2021-03-26 $9.70 $9.91 $9.70 $9.77 $9.77 105,268
2021-03-25 $24.03 $24.49 $24.03 $24.46 $9.79 14,364
2021-03-24 $24.50 $24.51 $24.19 $24.33 $9.74 60,805
2021-03-23 $24.63 $24.63 $24.25 $24.40 $9.76 137,957
2021-03-22 $24.52 $24.78 $24.37 $24.39 $9.76 18,452
2021-03-19 $24.49 $24.78 $24.46 $24.46 $9.79 82,342
2021-03-18 $24.59 $24.82 $24.36 $24.70 $9.88 69,307
2021-03-17 $24.51 $24.62 $24.33 $24.40 $9.76 59,321
2021-03-16 $25.10 $25.10 $24.52 $24.66 $9.87 128,191
2021-03-15 $24.86 $25.45 $24.44 $25.45 $10.18 26,276
2021-03-12 $24.89 $24.89 $24.68 $24.70 $9.88 221,596
2021-03-11 $24.76 $24.88 $24.76 $24.88 $9.96 71,189
2021-03-10 $24.76 $24.80 $24.55 $24.76 $9.91 27,933
2021-03-09 $24.72 $24.82 $24.62 $24.76 $9.91 26,481
2021-03-08 $24.76 $24.99 $24.76 $24.80 $9.92 344,452
2021-03-05 $24.67 $24.88 $24.49 $24.76 $9.91 27,903
2021-03-04 $24.50 $24.82 $24.35 $24.75 $9.90 307,666
2021-03-03 $25.20 $25.23 $24.26 $24.62 $9.85 245,136
2021-03-02 $25.08 $25.31 $24.87 $24.94 $9.98 427,051
2021-03-01 $25.58 $25.79 $25.12 $25.22 $10.09 188,686
2021-02-26 $25.20 $25.25 $24.84 $25.13 $10.06 209,358
2021-02-25 $25.20 $25.32 $25.05 $25.20 $10.08 203,101
2021-02-24 $25.06 $25.24 $25.05 $25.20 $10.08 97,488
2021-02-23 $25.05 $25.24 $25.05 $25.12 $10.05 158,031
2021-02-22 $25.30 $25.57 $25.10 $25.15 $10.06 458,494
2021-02-19 $25.19 $25.31 $25.19 $25.20 $10.08 58,868
2021-02-18 $25.27 $25.33 $25.25 $25.25 $10.10 51,984
2021-02-17 $25.25 $25.37 $25.25 $25.26 $10.11 188,681
2021-02-16 $25.59 $25.59 $25.25 $25.27 $10.11 105,047
2021-02-12 $25.31 $25.34 $25.25 $25.31 $10.13 1,202,611
2021-02-11 $25.25 $25.45 $25.12 $25.21 $10.09 112,812
2021-02-10 $25.20 $25.32 $25.01 $25.18 $10.08 260,218
2021-02-09 $25.40 $25.40 $24.97 $25.20 $10.08 308,494
2021-02-08 $25.33 $25.51 $25.24 $25.27 $10.11 68,580
2021-02-05 $25.46 $25.46 $25.29 $25.32 $10.13 30,220
2021-02-04 $25.37 $25.57 $25.35 $25.48 $10.20 31,892
2021-02-03 $25.24 $25.54 $25.24 $25.31 $10.13 133,813
2021-02-02 $25.19 $25.50 $25.19 $25.25 $10.10 75,854
2021-02-01 $25.20 $25.33 $25.08 $25.10 $10.04 22,905
2021-01-29 $25.30 $25.30 $25.02 $25.05 $10.02 14,106
2021-01-28 $25.35 $25.55 $25.00 $25.10 $10.04 136,637
2021-01-27 $25.29 $25.61 $24.98 $25.12 $10.05 198,318
2021-01-26 $25.78 $25.78 $25.27 $25.45 $10.18 200,437
2021-01-25 $25.81 $26.00 $25.52 $25.52 $10.21 226,579
2021-01-22 $25.64 $25.97 $25.64 $25.75 $10.30 130,197
2021-01-21 $25.68 $25.94 $25.66 $25.68 $10.28 131,489
2021-01-20 $25.45 $25.84 $25.45 $25.66 $10.27 154,473
2021-01-19 $25.48 $25.67 $25.30 $25.42 $10.17 60,620
2021-01-15 $25.26 $25.73 $25.26 $25.37 $10.15 96,089
2021-01-14 $25.66 $25.66 $25.11 $25.48 $10.20 665,126
2021-01-13 $25.72 $25.84 $25.31 $25.61 $10.25 106,724
2021-01-12 $25.75 $25.75 $25.40 $25.57 $10.23 53,461
2021-01-11 $25.80 $25.82 $25.45 $25.71 $10.29 55,192
2021-01-08 $25.25 $25.74 $25.25 $25.69 $10.28 155,052
2021-01-07 $25.42 $25.42 $25.11 $25.25 $10.10 250,779
2021-01-06 $25.45 $25.45 $25.21 $25.37 $10.15 3,551
2021-01-05 $24.99 $25.65 $24.99 $25.50 $10.20 84,578
2021-01-04 $25.33 $25.33 $25.00 $25.04 $10.02 58,049
2020-12-31 $25.41 $25.45 $24.70 $25.03 $10.02 174,695
2020-12-30 $24.70 $25.41 $24.70 $25.37 $10.15 9,493
2020-12-29 $25.45 $25.49 $25.20 $25.30 $10.12 29,768
2020-12-28 $25.57 $25.70 $25.38 $25.47 $10.19 22,453
2020-12-24 $25.76 $25.76 $25.35 $25.39 $10.16 10,015
2020-12-23 $25.25 $25.33 $25.15 $25.15 $10.06 19,842
2020-12-22 $24.94 $25.00 $24.82 $25.00 $10.00 32,746
2020-12-21 $24.60 $24.95 $24.60 $24.80 $9.92 16,800
2020-12-18 $24.77 $24.85 $24.60 $24.60 $9.84 68,077
2020-12-17 $24.82 $24.84 $24.60 $24.68 $9.88 94,124
2020-12-16 $24.61 $24.84 $24.59 $24.75 $9.90 68,272
2020-12-15 $24.95 $24.95 $24.50 $24.59 $9.84 31,172
2020-12-14 $24.95 $24.96 $24.48 $24.84 $9.94 170,049
2020-12-11 $24.78 $24.90 $24.65 $24.89 $9.96 1,007,256
2020-12-10 $24.97 $24.97 $24.80 $24.80 $9.92 13,084
2020-12-09 $24.98 $25.00 $24.52 $24.88 $9.96 37,052
2020-12-08 $24.50 $24.97 $24.48 $24.78 $9.92 41,171
2020-12-07 $24.48 $25.00 $24.41 $24.50 $9.80 56,772
2020-12-04 $24.48 $24.49 $24.48 $24.48 $9.80 1,426
2020-12-03 $24.39 $24.50 $24.38 $24.38 $9.75 9,116
2020-12-02 $24.32 $24.61 $24.32 $24.49 $9.80 7,379
2020-12-01 $24.50 $24.50 $24.35 $24.39 $9.76 14,561
2020-11-30 $24.49 $24.55 $24.49 $24.50 $9.80 12,330
2020-11-27 $24.33 $24.75 $24.33 $24.75 $9.90 5,655
2020-11-25 $24.25 $24.25 $24.21 $24.21 $9.69 567
2020-11-24 $24.90 $24.90 $24.21 $24.26 $9.71 451,186
2020-11-23 $24.48 $24.48 $24.48 $24.48 $9.79 719
2020-11-20 $24.34 $24.34 $24.34 $24.34 $9.74 397
2020-11-19 $24.50 $26.31 $24.31 $24.31 $9.73 3,546
2020-11-18 $25.42 $26.04 $24.12 $24.35 $9.75 11,802
2020-11-17 $24.25 $24.25 $24.25 $24.25 $9.70 49
2020-11-16 $24.25 $24.25 $24.25 $24.25 $9.70 19
2020-11-13 $24.92 $25.66 $24.01 $24.25 $9.70 22,471
2020-11-12 $24.00 $24.00 $24.00 $24.00 $9.60 2
2020-11-11 $24.00 $24.00 $24.00 $24.00 $9.60 0
2020-11-10 $24.00 $24.00 $24.00 $24.00 $9.60 5,525
2020-11-09 $24.27 $24.27 $24.20 $24.20 $9.68 504
2020-11-06 $24.76 $24.84 $24.46 $24.82 $9.93 59,753

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.