NewLake Capital Partners Inc (NLCP) Exchange: OTCQX

Data as of March 29, 2024

$18.50 ($-0.25) -1.33%

NewLake Capital Partners Inc - Daily Information
Click for more stock information on NewLake Capital Partners Inc.
Daily Information Data
Date March 29, 2024
Open $19.00
Previous Close $18.50
High $19.14
Low $18.49
Adjusted Open $19.00
Previous Adjusted Close $18.50
Adjusted High $19.14
Adjusted Low $18.49

About NewLake Capital Partners Inc (NLCP)

NewLake Capital Partners, Inc. is an internally-managed real estate investment trust that provides real estate capital to state-licensed cannabis operators through sale-leaseback transactions and third-party purchases and funding for build-to-suit projects. NewLake owns a portfolio of 27 cultivation facilities and dispensaries utilized in the cannabis industry that are leased to single tenants on a triple-net basis.

Historical Stock Data for NewLake Capital Partners Inc (NLCP)

Date Open High Low Close Adj.Close Volume
2024-03-22 $19.00 $19.14 $18.49 $18.50 $18.50 54,298
2024-03-21 $18.49 $19.14 $18.47 $18.75 $18.75 61,344
2024-03-20 $18.00 $18.49 $18.00 $18.39 $18.39 62,587
2024-03-19 $17.75 $18.00 $17.65 $18.00 $18.00 43,614
2024-03-18 $17.50 $17.98 $17.30 $17.75 $17.75 83,658
2024-03-15 $16.46 $17.49 $16.39 $16.90 $16.90 90,046
2024-03-14 $16.50 $16.50 $16.10 $16.45 $16.45 51,829
2024-03-13 $16.55 $16.60 $16.39 $16.45 $16.45 29,122
2024-03-12 $16.45 $16.45 $16.30 $16.45 $16.45 29,122
2024-03-11 $16.25 $16.70 $16.25 $16.28 $16.28 26,157
2024-03-08 $16.41 $16.50 $16.05 $16.10 $16.10 18,442
2024-03-07 $16.25 $16.45 $16.25 $16.44 $16.44 8,183
2024-03-06 $16.14 $16.45 $16.14 $16.36 $16.36 8,746
2024-03-05 $16.27 $16.29 $16.02 $16.20 $16.20 19,683
2024-03-04 $16.10 $16.30 $16.08 $16.25 $16.25 37,007
2024-03-01 $16.36 $16.36 $16.00 $16.06 $16.06 24,045
2024-02-29 $16.10 $16.40 $16.02 $16.10 $16.10 26,653
2024-02-28 $16.70 $16.70 $16.03 $16.10 $16.10 15,154
2024-02-27 $16.01 $16.30 $16.01 $16.30 $16.30 25,721
2024-02-26 $16.01 $16.61 $15.93 $16.10 $16.10 19,548
2024-02-23 $16.15 $16.25 $16.00 $16.00 $16.00 26,203
2024-02-22 $16.45 $16.55 $16.10 $16.22 $16.22 26,943
2024-02-21 $16.50 $16.58 $16.30 $16.45 $16.45 14,289
2024-02-20 $16.80 $16.80 $16.29 $16.49 $16.49 19,775
2024-02-16 $16.23 $16.44 $16.05 $16.44 $16.44 18,615
2024-02-15 $16.10 $16.25 $16.00 $16.15 $16.15 8,797
2024-02-14 $16.07 $16.29 $16.07 $16.10 $16.10 19,031
2024-02-13 $16.07 $16.30 $16.06 $16.08 $16.08 16,683
2024-02-12 $16.33 $16.33 $16.02 $16.08 $16.08 22,436
2024-02-09 $16.40 $16.40 $16.18 $16.33 $16.33 15,594
2024-02-08 $16.25 $16.45 $16.25 $16.45 $16.45 19,778
2024-02-07 $16.45 $16.45 $16.20 $16.40 $16.40 13,135
2024-02-06 $16.41 $16.45 $16.23 $16.24 $16.24 8,931
2024-02-05 $16.45 $16.74 $16.08 $16.40 $16.40 25,386
2024-02-02 $16.60 $16.65 $16.46 $16.63 $16.63 10,913
2024-02-01 $16.73 $16.75 $16.25 $16.65 $16.65 14,335
2024-01-31 $16.55 $16.99 $16.21 $16.72 $16.72 48,256
2024-01-30 $16.52 $16.63 $16.21 $16.50 $16.50 18,176
2024-01-29 $16.75 $16.75 $16.53 $16.66 $16.66 13,677
2024-01-26 $16.21 $16.75 $16.21 $16.70 $16.70 25,181
2024-01-25 $16.01 $16.78 $16.01 $16.24 $16.24 20,422
2024-01-24 $16.40 $16.70 $16.05 $16.05 $16.05 28,751
2024-01-23 $16.55 $16.55 $16.35 $16.38 $16.38 12,372
2024-01-22 $16.58 $16.75 $16.34 $16.46 $16.46 22,542
2024-01-19 $16.19 $16.50 $16.19 $16.47 $16.47 26,767
2024-01-18 $16.75 $16.75 $16.06 $16.18 $16.18 34,980
2024-01-17 $16.89 $17.00 $16.30 $16.53 $16.53 55,917
2024-01-16 $16.75 $16.97 $16.75 $16.84 $16.84 62,574
2024-01-12 $16.80 $16.94 $16.61 $16.79 $16.79 40,664
2024-01-11 $16.55 $16.74 $16.43 $16.71 $16.71 19,068
2024-01-10 $16.60 $16.60 $16.25 $16.54 $16.54 15,905
2024-01-09 $16.84 $16.84 $16.31 $16.60 $16.60 30,512
2024-01-08 $16.05 $16.75 $16.01 $16.67 $16.67 29,195
2024-01-05 $16.30 $16.59 $16.20 $16.22 $16.22 27,882
2024-01-04 $16.00 $16.30 $16.00 $16.30 $16.30 28,885
2024-01-03 $16.30 $16.30 $15.99 $15.99 $15.99 39,709
2024-01-02 $16.61 $16.76 $16.12 $16.17 $16.17 68,507
2023-12-29 $16.31 $16.78 $15.90 $16.01 $16.01 48,611
2023-12-28 $16.80 $16.95 $16.01 $16.31 $16.31 67,440
2023-12-27 $16.50 $17.00 $16.50 $16.78 $16.38 48,679
2023-12-26 $16.05 $17.00 $16.05 $16.50 $16.11 112,392
2023-12-22 $15.95 $16.17 $15.80 $15.95 $15.95 78,684
2023-12-21 $14.80 $16.47 $14.80 $15.74 $15.74 63,373
2023-12-20 $15.50 $16.23 $14.71 $14.71 $14.71 61,718
2023-12-19 $15.78 $15.78 $14.22 $15.32 $15.32 36,519
2023-12-18 $14.76 $15.50 $14.76 $15.49 $15.49 56,769
2023-12-15 $14.97 $14.97 $14.20 $14.60 $14.60 68,576
2023-12-14 $14.11 $15.00 $13.77 $14.75 $14.75 79,576
2023-12-13 $14.00 $14.10 $13.91 $14.06 $14.06 46,987
2023-12-12 $14.15 $14.15 $13.90 $13.90 $13.90 31,503
2023-12-11 $13.99 $14.10 $13.10 $14.10 $14.10 238,085
2023-12-08 $13.50 $14.30 $13.50 $13.99 $13.99 82,769
2023-12-07 $13.41 $13.50 $13.37 $13.50 $13.50 22,979
2023-12-06 $13.39 $13.50 $13.35 $13.40 $13.40 24,891
2023-12-05 $13.30 $13.39 $13.30 $13.38 $13.38 14,564
2023-12-04 $13.50 $13.50 $13.30 $13.30 $13.30 22,890
2023-12-01 $13.40 $13.40 $13.31 $13.38 $13.38 9,470
2023-11-30 $13.35 $13.40 $13.19 $13.32 $13.32 21,876
2023-11-29 $13.25 $13.40 $13.25 $13.35 $13.35 6,826
2023-11-28 $13.25 $13.48 $13.18 $13.18 $13.18 14,315
2023-11-27 $13.19 $13.50 $13.19 $13.27 $13.27 12,535
2023-11-24 $13.30 $13.45 $13.15 $13.15 $13.15 6,902
2023-11-22 $13.30 $13.40 $13.00 $13.00 $13.00 31,371
2023-11-21 $13.20 $13.30 $13.20 $13.23 $13.23 9,000
2023-11-20 $13.10 $13.33 $13.10 $13.20 $13.20 17,858
2023-11-17 $12.91 $13.22 $12.91 $13.13 $13.13 17,936
2023-11-16 $13.05 $13.30 $13.00 $13.05 $13.05 15,332
2023-11-15 $13.10 $13.33 $13.05 $13.20 $13.20 17,786
2023-11-14 $13.02 $13.36 $13.02 $13.20 $13.20 12,935
2023-11-13 $13.03 $13.05 $12.85 $13.02 $13.02 5,418
2023-11-10 $13.10 $13.10 $13.00 $13.03 $13.03 14,942
2023-11-09 $13.00 $13.29 $12.83 $13.09 $13.09 18,580
2023-11-08 $12.68 $13.00 $12.56 $12.90 $12.90 36,506
2023-11-07 $12.84 $12.92 $12.65 $12.65 $12.65 19,502
2023-11-06 $12.90 $13.00 $12.82 $12.90 $12.90 15,278
2023-11-03 $12.81 $13.05 $12.70 $12.70 $12.70 30,768
2023-11-02 $12.51 $12.82 $12.43 $12.81 $12.81 77,862
2023-11-01 $12.56 $12.70 $12.52 $12.60 $12.60 9,815
2023-10-31 $12.73 $12.78 $12.52 $12.57 $12.57 20,979
2023-10-30 $12.91 $12.97 $12.70 $12.70 $12.70 44,740
2023-10-27 $13.00 $13.00 $12.91 $12.92 $12.92 16,136
2023-10-26 $13.35 $13.35 $13.05 $13.08 $13.08 8,880
2023-10-25 $13.35 $13.35 $13.19 $13.19 $13.19 3,168
2023-10-24 $13.53 $13.57 $13.13 $13.34 $13.34 21,468
2023-10-23 $13.59 $13.64 $13.41 $13.61 $13.61 10,517
2023-10-20 $13.59 $13.76 $13.58 $13.70 $13.70 9,187
2023-10-19 $13.89 $13.89 $13.50 $13.58 $13.58 8,365
2023-10-18 $13.99 $13.99 $13.67 $13.83 $13.83 19,909
2023-10-17 $13.31 $13.99 $13.23 $13.99 $13.99 37,406
2023-10-16 $13.14 $13.38 $12.97 $13.19 $13.19 28,368
2023-10-13 $12.95 $13.00 $12.86 $12.93 $12.93 21,054
2023-10-12 $12.87 $13.00 $12.81 $12.81 $12.81 8,489
2023-10-11 $12.81 $13.00 $12.81 $12.92 $12.92 13,055
2023-10-10 $12.89 $13.05 $12.86 $12.86 $12.86 13,451
2023-10-09 $13.11 $13.20 $12.82 $12.98 $12.98 20,530
2023-10-06 $13.16 $13.27 $13.10 $13.11 $13.11 10,565
2023-10-05 $13.13 $13.15 $13.12 $13.15 $13.15 2,828
2023-10-04 $13.10 $13.38 $13.05 $13.17 $13.17 10,727
2023-10-03 $13.39 $13.45 $12.81 $13.44 $13.44 22,652
2023-10-02 $13.45 $13.74 $13.45 $13.69 $13.69 19,166
2023-09-29 $13.33 $13.83 $13.06 $13.62 $13.62 15,148
2023-09-28 $13.12 $13.98 $13.12 $13.69 $13.69 11,158
2023-09-27 $14.00 $14.00 $13.79 $13.90 $13.51 12,490
2023-09-26 $14.00 $14.00 $13.82 $14.00 $13.61 20,746
2023-09-25 $13.92 $14.00 $13.91 $14.00 $13.61 9,834
2023-09-22 $13.77 $13.95 $13.71 $13.87 $13.49 9,120
2023-09-21 $13.73 $14.00 $13.57 $14.00 $13.61 25,559
2023-09-20 $13.80 $14.06 $13.75 $13.80 $13.42 29,063
2023-09-19 $14.19 $14.35 $13.81 $13.99 $13.60 19,811
2023-09-18 $13.90 $14.17 $13.73 $14.17 $13.78 35,944
2023-09-15 $13.75 $13.76 $13.68 $13.72 $13.34 23,807
2023-09-14 $13.74 $13.87 $13.60 $13.70 $13.32 16,644
2023-09-13 $13.55 $13.94 $13.55 $13.70 $13.32 19,129
2023-09-12 $13.55 $13.74 $13.46 $13.65 $13.27 10,593
2023-09-11 $13.66 $13.80 $13.00 $13.50 $13.13 599,694
2023-09-08 $13.75 $13.75 $13.50 $13.66 $13.28 24,953
2023-09-07 $13.76 $13.88 $13.74 $13.80 $13.42 28,126
2023-09-06 $13.99 $13.99 $13.70 $13.73 $13.35 19,731
2023-09-05 $14.49 $14.49 $13.89 $14.15 $13.76 26,174
2023-09-01 $14.47 $14.47 $13.53 $14.29 $14.29 17,119
2023-08-31 $13.85 $14.90 $13.78 $14.47 $14.47 116,800
2023-08-30 $12.98 $13.69 $12.85 $13.69 $13.69 22,885
2023-08-29 $12.78 $12.98 $12.76 $12.98 $12.98 6,107
2023-08-28 $12.70 $12.83 $12.44 $12.77 $12.77 12,277
2023-08-25 $12.67 $12.71 $12.32 $12.67 $12.67 14,720
2023-08-24 $12.67 $12.69 $12.54 $12.67 $12.67 16,615
2023-08-23 $12.71 $12.75 $12.67 $12.69 $12.69 2,382
2023-08-22 $12.53 $12.72 $12.53 $12.72 $12.72 5,764
2023-08-21 $12.64 $12.73 $12.50 $12.51 $12.51 23,825
2023-08-18 $12.67 $12.70 $12.50 $12.65 $12.65 8,164
2023-08-17 $12.65 $12.70 $12.40 $12.70 $12.70 9,959
2023-08-16 $12.40 $12.88 $12.25 $12.71 $12.71 11,851
2023-08-15 $13.10 $13.22 $12.40 $12.60 $12.60 24,984
2023-08-14 $13.39 $13.40 $13.00 $13.00 $13.00 9,683
2023-08-11 $13.32 $13.45 $13.10 $13.20 $13.20 15,926
2023-08-10 $12.69 $13.33 $12.69 $13.30 $13.30 19,591
2023-08-09 $12.56 $12.87 $12.55 $12.82 $12.82 15,876
2023-08-08 $12.50 $12.68 $12.40 $12.55 $12.55 16,984
2023-08-07 $12.47 $12.50 $12.41 $12.50 $12.50 25,161
2023-08-04 $12.42 $12.50 $12.40 $12.40 $12.40 11,511
2023-08-03 $12.50 $12.50 $12.41 $12.49 $12.49 11,052
2023-08-02 $12.52 $12.52 $12.38 $12.50 $12.50 8,050
2023-08-01 $12.50 $12.56 $12.30 $12.48 $12.48 32,557
2023-07-31 $12.70 $12.84 $12.50 $12.50 $12.50 30,481
2023-07-28 $12.70 $12.80 $12.50 $12.80 $12.80 38,773
2023-07-27 $12.86 $12.86 $12.28 $12.70 $12.70 30,077
2023-07-26 $12.89 $12.92 $12.38 $12.88 $12.88 67,542
2023-07-25 $13.73 $13.73 $12.90 $12.91 $12.91 71,886
2023-07-24 $14.20 $14.45 $13.62 $13.73 $13.73 29,972
2023-07-21 $14.49 $14.49 $14.08 $14.23 $14.23 8,319
2023-07-20 $14.52 $15.00 $14.21 $14.49 $14.49 34,488
2023-07-19 $14.78 $14.95 $14.50 $14.54 $14.54 19,856
2023-07-18 $15.00 $15.00 $14.58 $14.79 $14.79 14,740
2023-07-17 $14.59 $15.24 $14.45 $14.95 $14.95 18,378
2023-07-14 $15.33 $15.33 $14.28 $14.45 $14.45 35,192
2023-07-13 $14.38 $15.19 $14.26 $15.19 $15.19 20,428
2023-07-12 $13.88 $14.25 $13.80 $14.25 $14.25 17,771
2023-07-11 $13.75 $13.88 $13.68 $13.88 $13.88 16,930
2023-07-10 $13.89 $13.89 $13.61 $13.78 $13.78 8,971
2023-07-07 $13.80 $13.90 $13.65 $13.88 $13.88 19,014
2023-07-06 $13.70 $13.83 $13.60 $13.70 $13.70 7,380
2023-07-05 $13.55 $13.88 $13.55 $13.70 $13.70 7,459
2023-07-03 $13.80 $13.90 $13.36 $13.75 $13.75 12,742
2023-06-30 $13.80 $13.80 $13.60 $13.80 $13.80 18,024
2023-06-29 $13.23 $13.82 $13.01 $13.80 $13.80 23,123
2023-06-28 $13.40 $13.78 $13.40 $13.78 $13.40 10,560
2023-06-27 $13.12 $13.77 $13.10 $13.62 $13.25 24,891
2023-06-26 $12.88 $12.94 $12.79 $12.94 $12.58 30,702
2023-06-23 $12.56 $12.83 $12.45 $12.83 $12.48 17,560
2023-06-22 $12.69 $12.69 $12.27 $12.50 $12.16 18,776
2023-06-21 $12.58 $12.78 $12.36 $12.65 $12.30 22,192
2023-06-20 $12.36 $12.56 $12.33 $12.56 $12.21 21,493
2023-06-16 $12.03 $12.36 $12.03 $12.35 $12.01 23,429
2023-06-15 $12.00 $12.05 $11.80 $12.02 $11.68 42,916
2023-06-14 $12.01 $12.01 $11.95 $11.95 $11.62 12,116
2023-06-13 $11.90 $12.04 $11.80 $11.97 $11.64 68,696
2023-06-12 $12.10 $12.13 $12.02 $12.12 $11.78 22,279
2023-06-09 $12.40 $12.43 $12.00 $12.11 $11.78 65,905
2023-06-08 $12.50 $12.50 $12.25 $12.40 $12.06 11,709
2023-06-07 $12.44 $12.65 $12.08 $12.45 $12.11 51,551
2023-06-06 $12.40 $12.42 $12.36 $12.42 $12.08 9,174
2023-06-05 $12.36 $12.42 $12.25 $12.25 $11.91 7,149
2023-06-02 $12.33 $12.40 $12.25 $12.36 $12.36 21,983
2023-06-01 $12.34 $12.46 $12.30 $12.32 $12.32 12,323
2023-05-31 $12.33 $12.44 $12.30 $12.34 $12.34 9,486
2023-05-30 $12.42 $12.46 $12.25 $12.33 $12.33 9,938
2023-05-26 $12.21 $12.45 $12.21 $12.40 $12.40 6,799
2023-05-25 $12.46 $12.48 $12.23 $12.26 $12.26 30,861
2023-05-24 $12.60 $12.60 $12.32 $12.32 $12.32 32,158
2023-05-23 $12.36 $12.89 $12.32 $12.52 $12.52 27,191
2023-05-22 $12.51 $12.56 $12.45 $12.46 $12.46 13,107
2023-05-19 $12.46 $12.59 $12.46 $12.51 $12.51 14,279
2023-05-18 $12.45 $12.50 $12.18 $12.48 $12.48 13,603
2023-05-17 $12.34 $12.64 $12.34 $12.40 $12.40 12,745
2023-05-16 $12.44 $12.62 $12.25 $12.33 $12.33 23,160
2023-05-15 $12.35 $12.51 $12.22 $12.51 $12.51 6,122
2023-05-12 $12.44 $12.70 $12.31 $12.40 $12.40 16,698
2023-05-11 $12.50 $12.80 $12.44 $12.44 $12.44 16,265
2023-05-10 $12.64 $13.10 $12.08 $12.55 $12.55 48,467
2023-05-09 $12.91 $12.92 $12.48 $12.56 $12.56 18,837
2023-05-08 $13.29 $13.33 $12.92 $12.92 $12.92 21,793
2023-05-05 $12.68 $13.30 $12.55 $13.20 $13.20 12,134
2023-05-04 $12.85 $13.00 $12.57 $12.59 $12.59 18,547
2023-05-03 $12.78 $12.84 $12.60 $12.83 $12.83 5,555
2023-05-02 $12.65 $12.74 $12.56 $12.69 $12.69 6,706
2023-05-01 $12.62 $12.73 $12.55 $12.65 $12.65 7,895
2023-04-28 $12.40 $12.66 $12.40 $12.60 $12.60 8,020
2023-04-27 $12.06 $12.50 $12.06 $12.47 $12.47 50,719
2023-04-26 $12.12 $12.39 $12.10 $12.30 $12.30 12,889
2023-04-25 $12.46 $12.53 $12.12 $12.33 $12.33 18,760
2023-04-24 $12.40 $12.80 $12.40 $12.50 $12.50 15,972
2023-04-21 $12.56 $12.69 $12.37 $12.54 $12.54 19,435
2023-04-20 $12.73 $12.85 $12.47 $12.60 $12.60 21,969
2023-04-19 $12.55 $12.71 $12.44 $12.71 $12.71 10,026
2023-04-18 $12.57 $12.59 $12.49 $12.52 $12.52 12,218
2023-04-17 $12.22 $12.50 $12.22 $12.48 $12.48 9,571
2023-04-14 $12.40 $12.40 $12.14 $12.27 $12.27 32,353
2023-04-13 $12.36 $12.40 $12.25 $12.40 $12.40 12,512
2023-04-12 $12.50 $12.64 $12.36 $12.42 $12.42 15,337
2023-04-11 $12.48 $12.50 $12.26 $12.46 $12.46 10,428
2023-04-10 $12.55 $12.55 $12.28 $12.55 $12.55 12,413
2023-04-06 $12.31 $12.62 $12.07 $12.45 $12.45 31,024
2023-04-05 $12.14 $12.45 $12.07 $12.07 $12.07 16,164
2023-04-04 $12.30 $12.49 $12.10 $12.14 $12.14 10,092
2023-04-03 $12.27 $12.46 $12.12 $12.46 $12.46 16,021
2023-03-31 $12.42 $12.71 $12.27 $12.35 $12.35 31,699
2023-03-30 $13.69 $13.69 $12.40 $12.43 $12.43 9,459
2023-03-29 $12.42 $12.80 $12.42 $12.64 $12.26 16,267
2023-03-28 $12.15 $13.13 $11.98 $12.50 $12.50 29,952
2023-03-27 $12.05 $12.19 $11.88 $12.00 $12.00 71,637
2023-03-24 $12.00 $12.16 $11.86 $12.05 $12.05 46,183
2023-03-23 $12.35 $12.65 $12.00 $12.25 $12.25 71,598
2023-03-22 $12.75 $12.91 $12.28 $12.35 $12.35 58,021
2023-03-21 $13.53 $13.93 $12.76 $12.79 $12.79 36,077
2023-03-20 $13.53 $13.55 $12.57 $13.55 $13.55 32,177
2023-03-17 $13.97 $14.18 $13.53 $13.65 $13.65 27,502
2023-03-16 $13.72 $14.01 $13.59 $13.90 $13.90 32,551
2023-03-15 $13.56 $13.89 $13.55 $13.80 $13.80 33,306
2023-03-14 $12.99 $14.38 $12.99 $13.55 $13.55 56,164
2023-03-13 $13.20 $13.38 $12.00 $13.07 $13.07 138,042
2023-03-10 $14.66 $14.80 $12.71 $13.38 $13.38 364,524
2023-03-09 $15.43 $15.50 $14.65 $15.12 $15.12 160,423
2023-03-08 $16.08 $16.08 $15.71 $15.87 $15.87 43,331
2023-03-07 $16.32 $16.32 $15.75 $15.98 $15.98 71,479
2023-03-06 $16.75 $16.75 $15.91 $16.03 $16.03 104,097
2023-03-03 $17.00 $17.25 $16.63 $16.75 $16.75 93,097
2023-03-02 $16.95 $17.01 $16.85 $16.98 $16.98 19,687
2023-03-01 $17.21 $17.50 $16.95 $16.95 $16.95 30,705
2023-02-28 $17.56 $17.65 $16.88 $17.28 $17.28 77,091
2023-02-27 $18.48 $18.48 $17.56 $17.58 $17.58 49,457
2023-02-24 $18.70 $18.72 $18.38 $18.38 $18.38 34,288
2023-02-23 $18.70 $18.75 $18.52 $18.69 $18.69 29,483
2023-02-22 $18.75 $18.80 $18.54 $18.70 $18.70 36,365
2023-02-21 $18.55 $18.85 $18.55 $18.69 $18.69 21,723
2023-02-17 $18.88 $18.98 $17.55 $18.85 $18.85 156,121
2023-02-16 $19.10 $19.10 $18.84 $18.90 $18.90 61,905
2023-02-15 $19.00 $19.11 $18.96 $19.08 $19.08 24,413
2023-02-14 $19.11 $19.11 $18.72 $18.90 $18.90 39,058
2023-02-13 $19.48 $19.48 $19.01 $19.08 $19.08 41,589
2023-02-10 $19.50 $19.50 $19.17 $19.48 $19.48 38,299
2023-02-09 $19.35 $19.50 $19.25 $19.49 $19.49 35,328
2023-02-08 $19.01 $19.34 $19.00 $19.16 $19.16 92,460
2023-02-07 $18.49 $19.00 $18.45 $18.99 $18.99 98,753
2023-02-06 $18.43 $18.50 $18.25 $18.42 $18.42 85,616
2023-02-03 $18.41 $18.49 $18.10 $18.27 $18.27 65,198
2023-02-02 $17.85 $18.49 $17.85 $18.43 $18.43 69,942
2023-02-01 $18.24 $18.30 $17.78 $17.81 $17.81 44,187
2023-01-31 $17.85 $17.95 $17.70 $17.88 $17.88 29,439
2023-01-30 $17.60 $17.98 $17.60 $17.70 $17.70 80,590
2023-01-27 $17.75 $18.00 $17.40 $17.52 $17.52 48,107
2023-01-26 $17.62 $18.50 $17.49 $17.64 $17.64 34,448
2023-01-25 $17.60 $17.84 $17.46 $17.62 $17.62 44,956
2023-01-24 $17.35 $18.01 $17.35 $17.60 $17.60 45,259
2023-01-23 $17.22 $17.50 $17.00 $17.35 $17.35 55,608
2023-01-20 $17.00 $18.51 $16.85 $16.85 $16.85 100,248
2023-01-19 $17.84 $17.86 $16.63 $17.05 $17.05 95,894
2023-01-18 $17.50 $18.00 $17.12 $17.65 $17.65 21,729
2023-01-17 $16.77 $19.48 $16.11 $18.00 $18.00 151,648
2023-01-13 $17.50 $17.50 $16.25 $16.75 $16.75 11,313
2023-01-12 $15.66 $17.03 $15.66 $16.50 $16.50 43,697
2023-01-11 $16.15 $16.91 $15.42 $16.52 $16.52 82,602
2023-01-10 $16.50 $16.93 $16.10 $16.10 $16.10 9,752
2023-01-09 $16.97 $16.97 $16.06 $16.40 $16.40 15,561
2023-01-06 $16.59 $16.80 $16.25 $16.25 $16.25 19,018
2023-01-05 $16.55 $16.64 $16.22 $16.40 $16.40 8,316
2023-01-04 $16.01 $16.50 $15.91 $16.48 $16.48 9,947
2023-01-03 $16.00 $16.20 $15.48 $15.90 $15.90 28,377
2022-12-30 $15.67 $16.02 $15.46 $16.02 $16.02 47,611
2022-12-29 $15.72 $16.64 $15.56 $15.75 $15.75 61,492
2022-12-28 $16.90 $16.99 $16.45 $16.45 $16.05 25,332
2022-12-27 $16.68 $17.34 $16.65 $17.00 $16.59 20,362
2022-12-23 $16.80 $16.80 $16.69 $16.70 $16.30 14,836
2022-12-22 $17.00 $17.05 $16.70 $16.72 $16.32 21,430
2022-12-21 $17.00 $17.20 $16.81 $17.00 $16.59 41,388
2022-12-20 $17.00 $17.00 $16.70 $16.93 $16.52 23,709
2022-12-19 $17.96 $18.00 $16.41 $16.92 $16.51 32,129
2022-12-16 $16.96 $17.00 $16.80 $16.98 $16.57 20,523
2022-12-15 $16.96 $16.99 $16.44 $16.45 $16.45 20,981
2022-12-14 $17.05 $17.05 $16.68 $16.97 $16.97 16,688
2022-12-13 $17.15 $17.20 $16.97 $16.97 $16.97 17,881
2022-12-12 $17.00 $17.10 $16.80 $17.00 $17.00 20,251
2022-12-09 $17.04 $17.10 $16.49 $17.00 $17.00 31,158
2022-12-08 $16.90 $17.35 $16.90 $17.04 $17.04 18,129
2022-12-07 $17.29 $17.30 $16.90 $17.00 $17.00 7,807
2022-12-06 $17.70 $17.70 $17.08 $17.08 $17.08 13,734
2022-12-05 $17.83 $17.95 $17.26 $17.80 $17.80 31,661
2022-12-02 $17.95 $17.95 $17.50 $17.54 $17.54 23,105
2022-12-01 $17.75 $17.80 $17.44 $17.80 $17.80 12,927
2022-11-30 $17.49 $17.60 $16.85 $17.58 $17.58 18,086
2022-11-29 $17.75 $17.85 $17.06 $17.50 $17.50 13,414
2022-11-28 $17.85 $18.00 $17.73 $17.75 $17.75 11,370
2022-11-25 $17.85 $17.90 $16.98 $17.90 $17.90 5,809
2022-11-23 $17.00 $18.00 $17.00 $17.96 $17.96 14,661
2022-11-22 $17.89 $17.93 $16.35 $16.80 $16.80 23,235
2022-11-21 $18.00 $18.00 $17.25 $17.89 $17.89 18,509
2022-11-18 $16.70 $18.00 $16.70 $18.00 $18.00 12,752
2022-11-17 $16.50 $17.30 $16.30 $17.30 $17.30 34,503
2022-11-16 $16.95 $16.95 $16.12 $16.30 $16.30 30,632
2022-11-15 $16.50 $16.95 $16.14 $16.14 $16.14 18,152
2022-11-14 $16.25 $16.60 $16.00 $16.00 $16.00 25,189
2022-11-11 $15.27 $16.06 $15.27 $16.00 $16.00 14,256
2022-11-10 $15.65 $16.30 $15.50 $16.00 $16.00 39,301
2022-11-09 $16.01 $16.95 $14.21 $14.50 $14.50 44,114
2022-11-08 $16.00 $16.05 $15.30 $15.50 $15.50 13,793
2022-11-07 $16.18 $16.99 $15.50 $15.60 $15.60 28,706
2022-11-04 $15.50 $16.00 $15.05 $16.00 $16.00 8,851
2022-11-03 $15.08 $15.73 $15.03 $15.73 $15.73 12,170
2022-11-02 $15.20 $15.20 $15.05 $15.09 $15.09 7,300
2022-11-01 $15.20 $15.23 $15.10 $15.20 $15.20 5,300
2022-10-31 $15.24 $15.30 $15.00 $15.00 $15.00 13,284
2022-10-28 $15.34 $15.35 $15.07 $15.25 $15.25 13,987
2022-10-27 $15.25 $15.35 $15.10 $15.29 $15.29 5,175
2022-10-26 $15.20 $15.50 $14.50 $15.08 $15.08 18,286
2022-10-25 $15.08 $15.53 $15.05 $15.29 $15.29 15,216
2022-10-24 $15.70 $15.89 $14.94 $15.20 $15.20 13,714
2022-10-21 $15.90 $15.90 $15.07 $15.60 $15.60 15,452
2022-10-20 $15.30 $15.50 $14.85 $15.50 $15.50 18,106
2022-10-19 $15.30 $15.40 $14.21 $15.30 $15.30 42,862
2022-10-18 $14.89 $15.55 $14.86 $15.25 $15.25 25,974
2022-10-17 $14.00 $14.99 $14.00 $14.77 $14.77 21,895
2022-10-14 $15.00 $15.00 $13.96 $13.97 $13.97 2,337
2022-10-13 $13.95 $14.00 $13.80 $13.90 $13.90 9,643
2022-10-12 $14.00 $14.00 $13.78 $13.79 $13.79 5,843
2022-10-11 $14.08 $14.08 $13.83 $13.99 $13.99 6,023
2022-10-10 $14.27 $14.27 $13.98 $14.05 $14.05 13,073
2022-10-07 $14.95 $15.00 $14.00 $14.00 $14.00 34,060
2022-10-06 $13.78 $15.29 $13.60 $14.40 $14.40 28,707
2022-10-05 $13.83 $13.90 $13.60 $13.90 $13.90 14,928
2022-10-04 $13.90 $14.00 $13.85 $13.90 $13.90 18,150
2022-10-03 $13.30 $13.90 $13.30 $13.85 $13.85 28,181
2022-09-30 $13.48 $13.50 $13.17 $13.50 $13.50 6,682
2022-09-29 $13.39 $13.39 $12.70 $13.20 $13.20 20,040
2022-09-28 $13.95 $13.95 $13.25 $13.50 $13.13 32,931
2022-09-27 $14.00 $14.01 $13.57 $13.90 $13.52 19,747
2022-09-26 $13.78 $14.20 $13.76 $13.76 $13.38 19,397
2022-09-23 $14.87 $15.01 $13.36 $13.76 $13.38 96,198
2022-09-22 $15.20 $15.59 $14.81 $14.88 $14.88 32,887
2022-09-21 $15.35 $15.78 $15.20 $15.23 $15.23 8,797
2022-09-20 $15.79 $15.79 $15.15 $15.20 $15.20 14,816
2022-09-19 $15.05 $15.78 $15.05 $15.38 $15.38 25,092
2022-09-16 $15.39 $15.50 $15.00 $15.00 $15.00 42,570
2022-09-15 $15.25 $15.49 $15.06 $15.20 $15.20 19,358
2022-09-14 $15.23 $15.35 $15.05 $15.10 $15.10 29,979
2022-09-13 $15.68 $16.00 $15.05 $15.20 $15.20 40,991
2022-09-12 $16.15 $16.15 $15.68 $15.73 $15.73 23,902
2022-09-09 $16.00 $16.18 $15.95 $16.05 $16.05 11,330
2022-09-08 $15.92 $16.00 $15.92 $16.00 $16.00 7,010
2022-09-07 $16.01 $16.21 $15.60 $16.00 $16.00 36,082
2022-09-06 $16.00 $16.30 $15.74 $16.00 $16.00 36,189
2022-09-02 $16.41 $16.45 $16.00 $16.05 $16.05 40,511
2022-09-01 $16.50 $16.50 $16.05 $16.05 $16.05 33,273
2022-08-31 $16.26 $16.69 $16.16 $16.40 $16.40 10,648
2022-08-30 $17.15 $17.15 $16.26 $16.50 $16.50 14,644
2022-08-29 $16.25 $17.00 $16.12 $16.81 $16.81 30,115
2022-08-26 $16.76 $16.79 $16.10 $16.10 $16.10 28,889
2022-08-25 $16.36 $16.85 $16.27 $16.50 $16.50 44,398
2022-08-24 $16.15 $16.95 $16.15 $16.50 $16.50 11,596
2022-08-23 $16.97 $16.97 $16.10 $16.14 $16.14 19,313
2022-08-22 $16.10 $16.47 $15.95 $16.00 $16.00 32,993
2022-08-19 $16.99 $16.99 $16.00 $16.00 $16.00 44,124
2022-08-18 $16.75 $16.85 $16.60 $16.70 $16.70 24,576
2022-08-17 $17.45 $17.45 $16.69 $16.76 $16.76 27,158
2022-08-16 $17.40 $17.75 $17.01 $17.45 $17.45 76,178
2022-08-15 $17.50 $18.24 $17.15 $17.40 $17.40 21,316
2022-08-12 $17.75 $18.00 $16.50 $17.40 $17.40 51,598
2022-08-11 $16.51 $16.51 $16.30 $16.30 $16.30 49,062
2022-08-10 $17.47 $17.98 $16.50 $16.50 $16.50 54,858
2022-08-09 $16.99 $18.10 $16.41 $17.47 $17.47 58,326
2022-08-08 $16.50 $17.50 $16.30 $16.75 $16.75 9,788
2022-08-05 $16.35 $16.45 $16.22 $16.35 $16.35 7,075
2022-08-04 $16.93 $16.93 $16.40 $16.40 $16.40 19,593
2022-08-03 $17.40 $17.50 $16.60 $16.60 $16.60 32,342
2022-08-02 $17.23 $17.40 $16.45 $17.10 $17.10 18,374
2022-08-01 $17.60 $17.98 $16.30 $17.08 $17.08 24,139
2022-07-29 $16.29 $18.88 $16.21 $16.50 $16.50 11,078
2022-07-28 $16.35 $16.60 $16.20 $16.20 $16.20 26,995
2022-07-27 $16.50 $16.50 $16.15 $16.25 $16.25 14,291
2022-07-26 $16.48 $16.59 $16.32 $16.32 $16.32 5,945
2022-07-25 $16.89 $16.89 $16.30 $16.48 $16.48 8,554
2022-07-22 $16.50 $16.50 $16.03 $16.44 $16.44 9,238
2022-07-21 $16.75 $16.75 $16.20 $16.30 $16.30 15,480
2022-07-20 $16.34 $17.20 $16.34 $16.66 $16.66 10,944
2022-07-19 $16.80 $16.90 $16.02 $16.60 $16.60 26,008
2022-07-18 $16.93 $17.00 $16.60 $16.80 $16.80 10,290
2022-07-15 $17.25 $17.30 $16.65 $16.75 $16.75 50,547
2022-07-14 $17.50 $17.60 $17.33 $17.33 $17.33 3,100
2022-07-13 $17.66 $17.70 $17.50 $17.65 $17.65 7,831
2022-07-12 $17.80 $17.80 $17.37 $17.80 $17.80 19,311
2022-07-11 $18.15 $18.20 $17.80 $17.90 $17.90 9,078
2022-07-08 $18.15 $18.25 $18.00 $18.15 $18.15 4,466
2022-07-07 $18.20 $18.50 $18.15 $18.30 $18.30 7,309
2022-07-06 $18.35 $18.35 $18.10 $18.15 $18.15 12,153
2022-07-05 $18.55 $18.68 $18.22 $18.25 $18.25 8,223
2022-07-01 $18.99 $19.29 $18.51 $18.51 $18.51 4,316
2022-06-30 $18.90 $18.90 $17.66 $18.50 $18.50 11,409
2022-06-29 $18.90 $18.99 $18.70 $18.90 $18.90 4,859
2022-06-28 $18.91 $18.91 $18.50 $18.70 $18.36 4,366
2022-06-27 $18.25 $18.35 $18.06 $18.22 $17.89 11,347
2022-06-24 $18.25 $18.68 $18.20 $18.20 $17.87 12,367
2022-06-23 $18.22 $18.75 $18.15 $18.25 $17.92 10,466
2022-06-22 $19.01 $19.11 $18.02 $18.30 $17.97 41,542
2022-06-21 $19.22 $20.11 $19.00 $19.10 $18.75 13,566
2022-06-17 $18.42 $20.17 $18.42 $20.10 $19.73 11,532
2022-06-16 $19.75 $19.75 $18.25 $19.00 $18.65 41,260
2022-06-15 $19.65 $19.75 $18.99 $19.75 $19.39 11,953
2022-06-14 $19.20 $20.40 $18.97 $19.30 $18.95 13,901
2022-06-13 $20.35 $20.35 $19.07 $19.35 $19.00 44,323
2022-06-10 $20.31 $20.90 $20.25 $20.45 $20.08 19,143
2022-06-09 $21.00 $21.00 $20.35 $21.00 $20.62 11,688
2022-06-08 $21.00 $21.00 $20.50 $20.50 $20.13 11,394
2022-06-07 $20.91 $20.95 $20.56 $20.95 $20.57 16,474
2022-06-06 $20.90 $21.00 $20.51 $20.75 $20.37 7,403
2022-06-03 $20.50 $20.70 $20.08 $20.40 $20.03 3,835
2022-06-02 $20.45 $20.65 $20.45 $20.55 $20.18 1,452
2022-06-01 $20.30 $20.70 $20.20 $20.45 $20.08 10,129
2022-05-31 $20.20 $20.59 $19.99 $20.10 $19.73 26,050
2022-05-27 $20.00 $20.21 $19.90 $19.99 $19.63 19,928
2022-05-26 $19.00 $20.65 $18.94 $19.81 $19.45 28,589
2022-05-25 $19.02 $21.40 $18.35 $18.99 $18.64 23,151
2022-05-24 $19.00 $20.90 $18.89 $18.91 $18.57 16,049
2022-05-23 $19.15 $19.25 $18.75 $18.89 $18.55 20,266
2022-05-20 $19.99 $20.13 $19.06 $19.06 $18.71 24,861
2022-05-19 $19.55 $20.00 $19.55 $19.62 $19.26 3,317
2022-05-18 $20.10 $20.10 $19.54 $19.75 $19.39 9,929
2022-05-17 $19.99 $20.19 $19.88 $20.00 $19.64 8,539
2022-05-16 $19.99 $20.09 $19.75 $19.75 $19.39 12,289
2022-05-13 $20.39 $20.39 $19.64 $19.99 $19.63 16,817
2022-05-12 $20.40 $20.40 $19.52 $20.25 $19.88 21,528
2022-05-11 $19.85 $21.91 $19.50 $19.88 $19.52 43,868
2022-05-10 $19.10 $21.99 $19.10 $19.85 $19.49 20,507
2022-05-09 $20.40 $20.99 $19.00 $19.10 $18.75 51,293
2022-05-06 $21.00 $21.99 $18.00 $20.30 $19.93 40,294
2022-05-05 $21.52 $21.53 $20.77 $21.00 $20.62 21,436
2022-05-04 $21.75 $22.25 $21.52 $21.53 $21.14 18,373
2022-05-03 $22.50 $22.50 $21.47 $22.00 $21.60 10,389
2022-05-02 $22.55 $22.71 $21.40 $22.00 $21.60 33,296
2022-04-29 $22.25 $22.25 $21.67 $22.00 $21.60 33,769
2022-04-28 $22.50 $22.50 $22.11 $22.25 $21.85 16,160
2022-04-27 $23.00 $23.00 $22.35 $22.45 $22.04 29,205
2022-04-26 $23.50 $23.50 $22.35 $22.85 $22.43 106,598
2022-04-25 $22.85 $23.00 $22.75 $22.85 $22.43 106,598
2022-04-22 $22.75 $22.85 $22.25 $22.80 $22.39 23,670
2022-04-21 $23.10 $23.10 $22.70 $22.75 $22.34 20,226
2022-04-20 $22.88 $23.11 $22.80 $22.90 $22.48 40,999
2022-04-19 $22.70 $23.00 $22.70 $22.85 $22.43 54,063
2022-04-18 $23.61 $23.80 $22.05 $23.00 $22.58 38,243
2022-04-14 $24.30 $24.30 $23.61 $23.99 $23.55 27,608
2022-04-13 $24.30 $24.50 $24.20 $24.30 $23.86 9,949
2022-04-12 $24.55 $24.60 $24.04 $24.35 $23.91 19,449
2022-04-11 $24.45 $26.00 $24.02 $24.50 $24.05 66,059
2022-04-08 $24.55 $24.70 $24.05 $24.52 $24.07 20,029
2022-04-07 $24.50 $24.75 $24.02 $24.50 $24.05 14,580
2022-04-06 $24.66 $24.75 $24.02 $24.50 $24.05 22,307
2022-04-05 $24.90 $24.99 $24.07 $24.66 $24.21 38,643
2022-04-04 $25.00 $25.00 $24.00 $24.75 $24.30 53,360
2022-04-01 $25.50 $25.50 $23.00 $24.90 $24.45 44,487
2022-03-31 $25.50 $25.50 $24.50 $25.00 $24.55 16,503
2022-03-30 $26.00 $26.00 $25.27 $25.40 $24.94 17,403
2022-03-29 $25.65 $25.75 $25.25 $25.60 $24.81 29,916
2022-03-28 $25.90 $25.90 $25.20 $25.35 $24.57 26,983
2022-03-25 $25.50 $25.50 $24.03 $25.25 $24.47 40,462
2022-03-24 $25.50 $25.50 $24.96 $25.00 $24.23 31,459
2022-03-23 $24.95 $25.90 $24.50 $25.00 $24.23 88,942
2022-03-22 $23.50 $24.99 $23.50 $24.62 $23.86 61,663
2022-03-21 $24.78 $24.78 $22.51 $23.95 $23.21 20,382
2022-03-18 $24.50 $24.89 $23.80 $23.95 $23.21 20,382
2022-03-17 $24.13 $24.50 $24.00 $24.50 $23.75 16,912
2022-03-16 $23.50 $24.50 $23.50 $24.25 $23.50 31,637
2022-03-15 $23.50 $24.00 $23.00 $23.00 $22.29 11,786
2022-03-14 $24.49 $24.49 $22.50 $23.00 $22.29 12,283
2022-03-11 $23.05 $24.00 $23.00 $23.43 $22.70 8,086
2022-03-10 $23.50 $23.70 $23.00 $23.03 $22.32 7,436
2022-03-09 $23.60 $24.00 $23.00 $23.00 $22.29 15,992
2022-03-08 $24.00 $24.00 $22.50 $23.00 $22.29 13,390
2022-03-07 $24.90 $24.90 $22.99 $23.20 $22.49 34,604
2022-03-04 $24.00 $24.00 $21.50 $23.11 $22.40 29,660
2022-03-03 $23.90 $24.90 $23.10 $24.90 $24.13 13,018
2022-03-02 $24.72 $24.72 $23.30 $23.79 $23.06 11,411
2022-03-01 $24.20 $24.30 $23.11 $24.30 $23.55 16,340
2022-02-28 $23.99 $24.50 $23.85 $24.05 $23.31 18,009
2022-02-25 $23.20 $23.99 $23.20 $23.90 $23.16 8,024
2022-02-24 $23.65 $23.65 $22.51 $23.40 $22.68 139,435
2022-02-23 $24.42 $24.42 $23.70 $23.80 $23.07 11,349
2022-02-22 $23.99 $24.75 $23.96 $24.42 $23.67 11,847
2022-02-18 $24.50 $24.75 $23.80 $24.44 $23.69 25,120
2022-02-17 $24.75 $24.75 $24.25 $24.74 $23.98 8,489
2022-02-16 $24.75 $24.80 $24.44 $24.46 $23.71 8,485
2022-02-15 $24.74 $25.00 $24.70 $24.75 $23.99 13,486
2022-02-14 $24.86 $25.75 $24.56 $24.90 $24.13 8,913
2022-02-11 $24.75 $25.90 $24.62 $24.75 $23.99 13,258
2022-02-10 $24.90 $25.89 $24.62 $24.75 $23.99 14,513
2022-02-09 $25.16 $26.00 $24.75 $24.75 $23.99 16,850
2022-02-08 $25.75 $26.19 $25.10 $25.11 $24.34 13,816
2022-02-07 $25.95 $26.39 $25.03 $25.38 $24.60 12,764
2022-02-04 $26.25 $26.25 $25.26 $25.70 $24.91 7,456
2022-02-03 $26.40 $26.40 $25.11 $25.11 $24.34 13,828
2022-02-02 $26.39 $26.39 $25.75 $25.90 $25.10 9,268
2022-02-01 $26.39 $26.39 $25.43 $26.10 $25.30 18,323
2022-01-31 $26.40 $26.40 $23.20 $25.20 $24.42 81,840
2022-01-28 $24.80 $26.00 $24.05 $24.90 $24.13 21,960
2022-01-27 $25.25 $26.23 $24.71 $24.75 $23.99 42,880
2022-01-26 $25.50 $26.45 $25.00 $25.50 $24.72 37,573
2022-01-25 $25.75 $26.30 $25.00 $25.25 $24.47 39,418
2022-01-24 $26.23 $27.00 $25.75 $25.90 $25.10 80,742
2022-01-21 $27.00 $27.00 $26.05 $26.35 $25.54 16,627
2022-01-20 $27.01 $27.25 $26.80 $27.00 $26.17 62,868
2022-01-19 $27.05 $27.15 $26.66 $27.00 $26.17 67,238
2022-01-18 $28.79 $28.79 $26.69 $27.00 $26.17 67,238
2022-01-14 $27.00 $28.79 $26.86 $27.05 $26.21 89,228
2022-01-13 $27.70 $27.75 $26.99 $27.05 $26.22 30,459
2022-01-12 $27.70 $28.00 $27.05 $27.50 $26.65 64,904
2022-01-11 $27.70 $27.75 $26.91 $27.75 $26.90 25,816
2022-01-10 $28.25 $28.80 $27.10 $27.50 $26.65 36,300
2022-01-07 $27.50 $27.50 $27.00 $27.10 $26.27 13,058
2022-01-06 $28.00 $28.00 $27.20 $27.48 $26.63 21,458
2022-01-05 $28.70 $28.70 $27.95 $27.95 $27.09 19,340
2022-01-04 $28.74 $28.78 $28.29 $28.50 $27.62 48,989
2022-01-03 $28.75 $29.00 $28.50 $28.75 $27.87 30,113
2021-12-31 $28.75 $28.75 $28.68 $28.68 $27.80 9,147
2021-12-30 $28.90 $28.90 $28.65 $28.70 $27.82 28,051
2021-12-29 $28.75 $28.90 $28.70 $28.89 $27.70 27,084
2021-12-28 $28.06 $29.00 $28.00 $28.75 $27.57 70,107
2021-12-27 $28.25 $29.00 $27.50 $28.24 $27.08 37,140
2021-12-23 $28.00 $28.50 $27.65 $28.25 $27.09 14,864
2021-12-22 $28.00 $28.04 $27.59 $27.93 $26.78 12,877
2021-12-21 $28.50 $28.50 $27.50 $27.75 $26.61 5,994
2021-12-20 $29.75 $29.75 $27.50 $27.60 $26.46 12,333
2021-12-17 $27.00 $30.95 $26.87 $28.00 $26.85 99,110
2021-12-16 $26.90 $27.75 $25.54 $27.00 $25.89 37,460
2021-12-15 $26.50 $27.00 $25.51 $27.00 $25.89 35,855
2021-12-14 $27.25 $27.49 $26.50 $27.49 $26.36 2,139
2021-12-13 $27.65 $28.00 $25.50 $27.00 $25.89 13,568
2021-12-10 $27.05 $28.00 $27.05 $27.29 $26.17 1,181
2021-12-09 $28.25 $28.25 $27.55 $27.55 $26.42 1,849
2021-12-08 $28.15 $28.25 $28.05 $28.25 $27.09 2,744
2021-12-07 $28.25 $28.50 $28.00 $28.25 $27.09 21,429
2021-12-06 $27.65 $28.20 $27.64 $28.20 $27.04 11,872
2021-12-03 $28.97 $28.97 $27.15 $27.50 $26.37 9,892
2021-12-02 $28.30 $28.60 $27.25 $28.00 $26.85 10,950
2021-12-01 $28.80 $28.80 $28.30 $28.30 $27.14 7,108
2021-11-30 $29.30 $29.33 $28.80 $28.85 $27.66 7,150
2021-11-29 $29.06 $29.50 $29.06 $29.27 $28.07 40,249
2021-11-26 $29.05 $29.80 $29.00 $29.06 $27.86 2,573
2021-11-24 $29.75 $30.00 $29.13 $29.20 $28.00 8,084
2021-11-23 $30.00 $30.00 $29.50 $29.50 $28.29 11,048
2021-11-22 $30.75 $30.75 $29.75 $29.96 $28.73 33,602
2021-11-19 $28.74 $32.00 $28.65 $30.00 $28.77 52,488
2021-11-18 $28.90 $28.90 $28.50 $28.74 $27.56 14,355
2021-11-17 $28.75 $28.98 $28.75 $28.75 $27.57 3,245
2021-11-16 $29.05 $29.05 $28.75 $28.75 $27.57 7,301
2021-11-15 $29.20 $29.21 $28.90 $28.95 $27.76 15,452
2021-11-12 $29.31 $29.50 $28.88 $29.20 $28.00 14,582
2021-11-11 $29.00 $29.20 $28.88 $29.01 $27.82 22,018
2021-11-10 $28.50 $29.00 $28.50 $28.89 $27.70 15,381
2021-11-09 $28.50 $28.50 $28.44 $28.50 $27.33 7,752
2021-11-08 $28.57 $28.57 $28.19 $28.43 $27.26 8,616
2021-11-05 $28.51 $29.22 $28.30 $28.50 $27.33 25,029
2021-11-04 $30.00 $30.17 $27.39 $29.00 $27.81 111,019
2021-11-03 $30.39 $30.70 $30.00 $30.04 $28.80 6,324
2021-11-02 $30.10 $30.75 $30.00 $30.15 $28.91 25,286
2021-11-01 $30.15 $30.29 $29.85 $30.15 $28.91 25,286
2021-10-29 $30.45 $31.00 $30.25 $30.85 $29.58 7,173
2021-10-28 $30.43 $30.95 $30.25 $30.45 $29.20 7,045
2021-10-27 $31.00 $31.00 $30.42 $30.50 $29.25 37,136
2021-10-26 $31.15 $31.15 $30.42 $31.00 $29.72 9,638
2021-10-25 $31.90 $31.90 $31.00 $31.00 $29.72 22,276
2021-10-22 $32.50 $32.50 $30.80 $31.03 $29.75 57,527
2021-10-21 $30.60 $33.00 $30.30 $31.00 $29.72 9,166
2021-10-20 $31.00 $31.00 $30.90 $30.90 $29.63 1,626
2021-10-19 $30.25 $30.60 $30.25 $30.25 $29.01 11,433
2021-10-18 $31.15 $31.51 $30.00 $30.25 $29.01 35,786
2021-10-15 $31.39 $31.39 $30.95 $31.00 $29.72 33,026
2021-10-14 $32.75 $32.75 $31.30 $31.40 $30.11 12,549
2021-10-13 $33.75 $33.75 $31.46 $31.48 $30.19 30,689
2021-10-12 $31.50 $32.76 $30.95 $31.70 $30.40 39,683
2021-10-11 $33.74 $33.74 $30.99 $31.00 $29.72 16,278
2021-10-08 $31.00 $35.50 $31.00 $31.85 $30.54 11,509
2021-10-07 $30.50 $31.00 $30.20 $30.20 $28.96 1,413
2021-10-06 $29.51 $29.83 $29.37 $29.83 $28.60 50,693
2021-10-05 $29.51 $29.78 $29.47 $29.47 $28.26 69,391
2021-10-04 $30.00 $30.00 $29.50 $29.50 $28.29 3,310
2021-10-01 $29.50 $29.65 $29.50 $29.65 $28.43 102,812
2021-09-30 $29.75 $29.75 $29.40 $29.41 $28.20 27,152
2021-09-29 $29.50 $29.60 $29.40 $29.60 $28.38 80,357
2021-09-28 $29.38 $29.38 $29.25 $29.25 $27.93 1,642
2021-09-27 $29.50 $29.50 $29.50 $29.50 $28.17 2,284
2021-09-24 $29.25 $29.25 $29.00 $29.00 $27.69 131,545
2021-09-23 $29.50 $29.50 $29.50 $29.50 $28.17 22,456
2021-09-22 $29.70 $29.70 $29.25 $29.25 $27.93 7,738
2021-09-21 $29.65 $30.00 $29.25 $29.25 $27.93 132,715
2021-09-20 $29.30 $29.30 $29.30 $29.30 $27.98 337
2021-09-17 $30.00 $30.00 $29.63 $30.00 $28.65 1,505
2021-09-16 $29.50 $30.00 $29.50 $30.00 $28.65 7,537
2021-09-15 $29.80 $30.00 $29.00 $29.05 $27.74 17,995
2021-09-14 $30.00 $30.00 $29.80 $29.80 $28.46 750
2021-09-13 $30.00 $30.25 $30.00 $30.00 $28.65 1,710
2021-09-10 $30.20 $30.20 $29.01 $30.00 $28.65 107,853
2021-09-09 $30.50 $30.50 $30.00 $30.00 $28.65 7,494
2021-09-08 $30.40 $30.50 $30.36 $30.42 $29.05 35,225
2021-09-07 $30.50 $30.50 $30.50 $30.50 $29.13 15,006
2021-09-03 $30.00 $30.00 $29.99 $30.00 $28.65 17,660
2021-09-02 $30.00 $30.00 $30.00 $30.00 $28.65 1,400
2021-09-01 $30.00 $30.20 $30.00 $30.20 $28.84 104,491
2021-08-31 $30.00 $30.00 $29.00 $30.00 $28.65 42,389
2021-08-30 $30.00 $30.00 $27.50 $29.00 $27.69 16,235
2021-08-27 $29.40 $29.75 $29.00 $29.75 $28.41 8,895
2021-08-26 $29.50 $29.50 $29.25 $29.25 $27.93 18,979
2021-08-25 $29.50 $30.00 $29.25 $29.50 $28.17 24,185
2021-08-24 $29.50 $29.50 $29.00 $29.00 $27.69 22,034
2021-08-23 $30.00 $30.00 $29.50 $29.50 $28.17 9,735
2021-08-20 $28.00 $32.00 $28.00 $30.00 $28.65 186,843

NewLake Capital Partners Inc (NLCP) News Headlines

Recent NewLake Capital Partners Inc (NLCP) News
Similar Companies to NewLake Capital Partners Inc (NLCP) in the None Industry

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.