Spartan Acquisition Corp III - Class A (SPAQ) Exchange: NYSE

  1. Profile
  2. Spartan Acquisition Corp III - Class A (SPAQ)

Data as of May 2, 2025

$101.67 ($0.01) 0.01%

Spartan Acquisition Corp III - Class A - Daily Information
Click for more stock information on Spartan Acquisition Corp III - Class A.
Daily Information Data
Date May 2, 2025
Open $101.67
Previous Close $101.67
High $101.67
Low $101.67
Adjusted Open $101.67
Previous Adjusted Close $101.67
Adjusted High $101.67
Adjusted Low $101.67
Invest in Spartan Acquisition Corp III - Class A (SPAQ)
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.
Webull Logo
When you sign up and link your bank account, a surprise stock appears in your account.

When you sign up and link your bank account, a surprise stock appears in your account.

Key People Spartan Acquisition Corp III - Class A

Employee Position
Geoffrey David Strong Chairman & Chief Executive Officer
James Crossen Secretary, Chief Financial & Accounting Officer
Olivia C. Wassenaar Director
Wilson B. Handler Director
Christine E. Hommes Director
Joseph Romeo Director
Jan C. Wilson Independent Director
John Michael Stice Independent Director
Matthew Jared Smith Independent Director
Historical Stock Data for Spartan Acquisition Corp III - Class A (SPAQ)
Date Open High Low Close Adj.Close Volume
2025-05-02 $101.67 $101.67 $101.67 $101.67 $101.67 3
2025-05-01 $101.66 $101.66 $101.66 $101.66 $101.66 3
2025-04-30 $101.54 $101.54 $101.54 $101.54 $101.54 3
2025-04-29 $101.45 $101.45 $101.45 $101.45 $101.45 3
2025-04-28 $100.71 $100.92 $100.71 $100.92 $100.92 560
2025-04-25 $101.06 $101.06 $101.06 $101.06 $101.06 8
2025-04-24 $100.95 $100.95 $100.95 $100.95 $100.95 14
2025-04-23 $100.78 $100.78 $100.78 $100.78 $100.78 9
2025-04-22 $100.69 $100.69 $100.69 $100.69 $100.69 3
2025-04-21 $100.13 $100.99 $100.13 $100.60 $100.60 3,243
2025-04-17 $100.71 $100.71 $100.71 $100.71 $100.71 3
2025-04-16 $100.73 $100.73 $100.73 $100.73 $100.73 3
2025-04-15 $100.72 $100.72 $100.72 $100.72 $100.72 3
2025-04-14 $100.67 $100.67 $100.67 $100.67 $100.67 3
2025-04-11 $100.57 $100.57 $100.57 $100.57 $100.57 3
2025-04-10 $100.34 $100.35 $100.34 $100.35 $100.35 215
2025-04-09 $100.29 $100.42 $100.22 $100.42 $100.42 1,131
2025-04-08 $100.53 $100.53 $100.53 $100.53 $100.53 98
2025-04-07 $100.49 $100.49 $100.49 $100.49 $100.49 56
2025-04-04 $100.54 $100.54 $100.54 $100.54 $100.54 115
2025-04-03 $100.61 $100.61 $100.61 $100.61 $100.61 115
2025-04-02 $100.67 $100.67 $100.67 $100.67 $100.67 50
2025-04-01 $100.84 $100.84 $100.84 $100.84 $100.84 26
2025-03-31 $100.92 $100.92 $100.85 $100.85 $100.85 873
2025-03-28 $100.50 $100.50 $100.50 $100.50 $100.50 73
2025-03-27 $100.69 $100.69 $100.69 $100.69 $100.69 0
2025-03-26 $100.75 $100.75 $100.75 $100.75 $100.75 20
2025-03-25 $100.53 $100.53 $100.53 $100.53 $100.53 20
2025-03-24 $100.50 $100.95 $100.43 $100.52 $100.52 6,281
2025-03-21 $100.63 $101.47 $100.63 $101.04 $101.04 1,829
2025-03-20 $100.39 $100.39 $100.39 $100.39 $100.39 213
2025-03-19 $100.18 $100.18 $100.18 $100.18 $100.18 50
2025-03-18 $100.33 $100.33 $100.33 $100.33 $100.33 125
2025-03-17 $99.91 $99.91 $99.57 $99.57 $99.57 576
2025-03-14 $99.76 $99.76 $99.76 $99.76 $99.76 111
2025-03-13 $99.45 $99.45 $99.45 $99.45 $99.45 408
2025-03-12 $99.73 $99.73 $99.73 $99.73 $99.73 112
2025-03-11 $99.27 $99.27 $99.25 $99.25 $99.25 276
2025-03-10 $98.90 $99.69 $98.90 $99.69 $99.69 112
2025-03-07 $99.76 $99.96 $99.76 $99.96 $99.96 421
2025-03-06 $99.88 $99.88 $99.88 $99.88 $99.88 1
2025-03-05 $99.75 $99.75 $99.75 $99.75 $99.75 1
2025-03-04 $99.61 $99.61 $99.61 $99.61 $99.61 11
2025-03-03 $99.60 $99.60 $99.60 $99.60 $99.60 32
2025-02-28 $99.61 $99.61 $99.61 $99.61 $99.61 11
2025-02-27 $99.74 $99.74 $99.74 $99.74 $99.74 11
2025-02-26 $99.72 $99.72 $99.72 $99.72 $99.72 1
2025-02-25 $99.64 $99.64 $99.64 $99.64 $99.64 38
2025-02-24 $99.61 $99.61 $99.61 $99.61 $99.61 11
2025-02-21 $99.69 $99.69 $99.69 $99.69 $99.69 2
2025-02-20 $99.43 $99.43 $99.43 $99.43 $99.43 4
2025-02-19 $99.50 $99.50 $99.50 $99.50 $99.50 4
2025-02-18 $99.47 $99.47 $99.26 $99.26 $99.26 195
2025-02-14 $99.35 $99.38 $98.69 $99.38 $99.38 1,509
2025-02-13 $99.14 $99.14 $98.52 $98.52 $98.52 3,666
2025-02-12 $99.47 $99.47 $99.47 $99.47 $99.47 1
2025-02-11 $99.26 $99.26 $99.26 $99.26 $99.26 5
2025-02-10 $99.26 $99.26 $99.26 $99.26 $99.26 5
2025-02-07 $99.14 $99.14 $99.14 $99.14 $99.14 0
2025-02-06 $98.86 $98.86 $98.86 $98.86 $98.86 0
2025-02-05 $98.81 $98.81 $98.81 $98.81 $98.81 0
2025-02-04 $98.82 $98.82 $98.82 $98.82 $98.82 0
2025-02-03 $98.76 $98.76 $98.76 $98.76 $98.76 0
2025-01-31 $98.70 $98.70 $98.70 $98.70 $98.70 0
2025-01-30 $98.67 $98.67 $98.67 $98.67 $98.67 0
2025-01-29 $98.62 $98.62 $98.62 $98.62 $98.62 15
2025-01-28 $98.60 $98.60 $98.60 $98.60 $98.60 15
2025-01-27 $98.56 $98.56 $98.56 $98.56 $98.56 6
2025-01-24 $98.57 $98.57 $98.57 $98.57 $98.57 7
2025-01-23 $98.46 $98.46 $98.46 $98.46 $98.46 7
2025-01-22 $98.65 $98.65 $98.65 $98.65 $98.65 2
2025-01-21 $98.50 $98.50 $98.50 $98.50 $98.50 1
2025-01-17 $98.57 $98.57 $98.57 $98.57 $98.57 1
2025-01-16 $98.40 $98.40 $98.40 $98.40 $98.40 4
2025-01-15 $98.42 $98.47 $98.42 $98.47 $98.47 1,271
2025-01-14 $98.43 $98.43 $98.43 $98.43 $98.43 0
2025-01-13 $98.30 $98.30 $98.30 $98.30 $98.30 0
2025-01-10 $98.34 $98.34 $98.34 $98.34 $98.34 0
2025-01-08 $98.27 $98.27 $98.27 $98.27 $98.27 468
2025-01-07 $98.38 $98.38 $98.29 $98.29 $98.29 468
2025-01-06 $98.46 $98.46 $98.27 $98.27 $98.27 586
2025-01-03 $98.24 $98.24 $98.24 $98.24 $98.24 4,738,255
2025-01-02 $98.38 $98.38 $98.38 $98.38 $98.38 2,444,038
2024-12-31 $98.41 $98.41 $98.41 $98.41 $98.41 1
2024-12-30 $98.45 $98.50 $98.45 $98.50 $98.50 508
2024-12-27 $98.06 $98.41 $98.06 $98.41 $98.41 186
2024-12-26 $99.27 $99.27 $98.31 $98.31 $98.31 241
2024-12-24 $98.29 $98.29 $98.29 $98.29 $98.29 25
2024-12-23 $101.26 $101.26 $101.26 $101.26 $98.31 25
2024-12-20 $101.10 $101.10 $101.10 $101.10 $98.16 3
2024-12-19 $101.15 $101.15 $101.15 $101.15 $98.20 2
2024-12-18 $101.01 $101.01 $101.01 $101.01 $98.07 3
2024-12-17 $101.03 $101.28 $101.03 $101.28 $98.33 650
2024-12-16 $101.34 $101.34 $101.34 $101.34 $98.39 1
2024-12-13 $101.21 $101.21 $101.21 $101.21 $98.27 0
2024-12-12 $101.17 $101.17 $101.17 $101.17 $98.22 1
2024-12-11 $101.32 $101.32 $101.32 $101.32 $98.37 1
2024-12-10 $101.15 $101.15 $101.15 $101.15 $98.21 25
2024-12-09 $101.18 $101.18 $101.18 $101.18 $98.24 25
2024-12-06 $100.90 $101.17 $100.90 $101.17 $98.22 825
2024-12-05 $100.86 $100.86 $100.86 $100.86 $97.92 2
2024-12-04 $100.83 $100.83 $100.83 $100.83 $97.89 1,142
2024-12-03 $99.18 $100.80 $99.18 $100.80 $97.87 1,142
2024-12-02 $100.66 $100.66 $100.66 $100.66 $97.73 1
2024-11-29 $100.50 $100.50 $100.50 $100.50 $97.57 35
2024-11-27 $100.57 $100.64 $100.57 $100.64 $97.71 100
2024-11-26 $100.57 $100.57 $100.57 $100.57 $97.64 9
2024-11-25 $100.53 $100.53 $100.53 $100.53 $97.60 47
2024-11-22 $100.56 $100.56 $100.56 $100.56 $97.63 47
2024-11-21 $100.39 $100.39 $100.39 $100.39 $97.47 60
2024-11-20 $100.40 $100.40 $100.40 $100.40 $97.48 28
2024-11-19 $100.41 $100.41 $100.41 $100.41 $97.49 28
2024-11-18 $100.41 $100.41 $100.41 $100.41 $97.49 96
2024-11-15 $100.33 $100.33 $100.33 $100.33 $100.33 96
2024-11-14 $100.45 $100.45 $100.45 $100.45 $100.45 0
2024-11-13 $100.43 $100.43 $100.43 $100.43 $100.43 153
2024-11-12 $100.39 $100.39 $100.39 $100.39 $100.39 153
2024-11-11 $100.35 $100.35 $100.35 $100.35 $100.35 27
2024-11-08 $100.35 $100.35 $100.35 $100.35 $100.35 0
2024-11-07 $100.38 $100.38 $100.38 $100.38 $100.38 0
2024-11-06 $100.10 $100.10 $100.10 $100.10 $100.10 31
2024-11-05 $100.95 $100.95 $100.95 $100.95 $100.95 31
2024-11-04 $100.36 $100.36 $100.36 $100.36 $100.36 24
2024-11-01 $100.35 $100.35 $100.35 $100.35 $100.35 31
2024-10-31 $100.62 $100.62 $100.62 $100.62 $100.62 1
2024-10-30 $100.31 $100.31 $100.31 $100.31 $100.31 1
2024-10-29 $100.20 $100.26 $100.04 $100.26 $100.26 1,161
2024-10-28 $100.87 $100.87 $100.87 $100.87 $100.87 50
2024-10-25 $100.59 $100.59 $100.59 $100.59 $100.59 50
2024-10-24 $100.51 $100.83 $100.51 $100.83 $100.83 761
2024-10-23 $99.97 $99.97 $99.97 $99.97 $99.97 53
2024-10-22 $100.16 $100.16 $100.16 $100.16 $100.16 115
2024-10-21 $100.08 $100.12 $99.80 $99.92 $99.92 780
2024-10-18 $99.36 $100.23 $99.36 $100.23 $100.23 1,618
2024-10-17 $99.30 $99.30 $99.20 $99.20 $99.20 341
2024-10-16 $99.17 $99.17 $99.17 $99.17 $99.17 514
2024-10-15 $99.08 $99.32 $98.43 $99.32 $99.32 1,421
2024-10-14 $95.90 $95.90 $95.90 $95.90 $95.90 1
2024-10-11 $99.17 $99.17 $99.17 $99.17 $99.17 1
2024-10-10 $98.89 $98.89 $98.89 $98.89 $98.89 2
2024-10-09 $99.17 $99.17 $99.17 $99.17 $99.17 1
2024-10-08 $99.07 $99.39 $98.40 $99.39 $99.39 2,354
2024-10-07 $98.88 $98.88 $98.88 $98.88 $98.88 54
2024-10-04 $99.18 $99.18 $99.18 $99.18 $99.18 10
2024-10-03 $99.20 $99.20 $99.20 $99.20 $99.20 47
2024-10-02 $98.89 $99.16 $98.89 $99.16 $99.16 3,720
2024-10-01 $99.17 $99.17 $99.17 $99.17 $99.17 4
2024-09-30 $99.18 $99.18 $99.18 $99.18 $99.18 4
2024-09-27 $98.76 $98.76 $98.76 $98.76 $98.76 1
2024-09-26 $98.54 $98.54 $98.54 $98.54 $98.54 13
2024-09-25 $99.02 $99.02 $99.02 $99.02 $99.02 14
2024-09-24 $99.15 $99.15 $99.15 $99.15 $99.15 1
2024-09-23 $99.20 $99.20 $99.20 $99.20 $99.20 149
2024-09-20 $99.35 $99.35 $99.08 $99.08 $99.08 350
2024-09-19 $99.12 $99.12 $99.12 $99.12 $99.12 13
2024-09-18 $99.11 $99.11 $99.11 $99.11 $99.11 0
2024-09-17 $99.11 $99.11 $99.11 $99.11 $99.11 5
2024-09-16 $99.12 $99.12 $99.12 $99.12 $99.12 5
2024-09-13 $99.10 $99.10 $99.10 $99.10 $99.10 7
2024-09-12 $98.81 $98.81 $98.81 $98.81 $98.81 11
2024-09-11 $98.81 $98.81 $98.81 $98.81 $98.81 34
2024-09-10 $98.70 $98.70 $98.70 $98.70 $98.70 38
2024-09-09 $99.11 $99.11 $99.11 $99.11 $99.11 2
2024-09-06 $99.11 $99.11 $99.11 $99.11 $99.11 2
2024-09-05 $98.33 $98.64 $98.33 $98.64 $98.64 157
2024-09-04 $98.37 $98.37 $98.37 $98.37 $98.37 0
2024-09-03 $99.39 $99.39 $99.39 $99.39 $99.39 1
2024-08-30 $99.38 $99.38 $99.38 $99.38 $99.38 1
2024-08-29 $99.28 $99.28 $99.28 $99.28 $99.28 0
2024-08-28 $99.42 $99.42 $99.42 $99.42 $99.42 4
2024-08-27 $99.03 $99.03 $99.03 $99.03 $99.03 4
2024-08-26 $99.34 $99.34 $99.34 $99.34 $99.34 1
2024-08-23 $99.31 $99.31 $99.31 $99.31 $99.31 1
2024-08-22 $99.44 $99.44 $99.44 $99.44 $99.44 204
2024-08-21 $99.16 $99.25 $99.16 $99.25 $99.25 204
2024-08-20 $99.38 $99.38 $99.38 $99.38 $99.38 50
2024-08-19 $99.38 $99.38 $99.38 $99.38 $99.38 1
2024-08-16 $99.29 $99.29 $99.29 $99.29 $99.29 1
2024-08-15 $99.25 $99.25 $99.25 $99.25 $99.25 2
2024-08-14 $99.17 $99.17 $99.17 $99.17 $99.17 2
2024-08-13 $99.25 $99.25 $99.25 $99.25 $99.25 0
2024-08-12 $99.19 $99.19 $99.19 $99.19 $99.19 0
2024-08-09 $99.16 $99.16 $99.16 $99.16 $99.16 5
2024-08-08 $99.19 $99.19 $99.19 $99.19 $99.19 5
2024-08-07 $99.13 $99.13 $99.13 $99.13 $99.13 9
2024-08-06 $99.15 $99.15 $99.15 $99.15 $99.15 0
2024-08-05 $99.19 $99.19 $99.19 $99.19 $99.19 0
2024-08-02 $99.14 $99.14 $99.14 $99.14 $99.14 1
2024-08-01 $99.15 $99.15 $99.15 $99.15 $99.15 1
2024-07-31 $98.99 $98.99 $98.99 $98.99 $98.99 6
2024-07-30 $99.16 $99.16 $99.16 $99.16 $99.16 51
2024-07-29 $98.99 $98.99 $98.99 $98.99 $98.99 2
2024-07-26 $99.18 $99.18 $99.18 $99.18 $99.18 10
2024-07-25 $99.12 $99.12 $99.12 $99.12 $99.12 0
2024-07-24 $99.13 $99.13 $99.13 $99.13 $99.13 0
2024-07-23 $99.06 $99.06 $99.06 $99.06 $99.06 0
2024-07-22 $99.05 $99.05 $99.05 $99.05 $99.05 0
2024-07-19 $99.03 $99.03 $99.03 $99.03 $99.03 0
2024-07-18 $98.96 $98.96 $98.96 $98.96 $98.96 0
2024-07-17 $98.98 $98.98 $98.98 $98.98 $98.98 1
2024-07-16 $98.94 $98.94 $98.94 $98.94 $98.94 1
2024-07-15 $99.11 $99.11 $99.11 $99.11 $99.11 2
2024-07-12 $98.86 $98.86 $98.86 $98.86 $98.86 1
2024-07-11 $98.86 $98.86 $98.85 $98.85 $98.85 130
2024-07-10 $98.84 $98.84 $98.84 $98.84 $98.84 0
2024-07-09 $98.81 $98.81 $98.81 $98.81 $98.81 0
2024-07-08 $98.82 $98.82 $98.82 $98.82 $98.82 0
2024-07-05 $98.88 $98.88 $98.88 $98.88 $98.88 0
2024-07-03 $98.74 $98.74 $98.74 $98.74 $98.74 5
2024-07-02 $98.79 $98.79 $98.79 $98.79 $98.79 5
2024-07-01 $98.80 $98.80 $98.80 $98.80 $98.80 0
2024-06-28 $98.69 $98.69 $98.69 $98.69 $98.69 0
2024-06-27 $98.83 $98.83 $98.83 $98.83 $98.83 0
2024-06-26 $98.89 $98.89 $98.89 $98.89 $98.89 1
2024-06-25 $98.81 $98.81 $98.81 $98.81 $98.81 1
2024-06-24 $98.61 $98.68 $98.61 $98.68 $98.68 506
2024-06-21 $98.83 $98.83 $98.83 $98.83 $98.83 4
2024-06-20 $98.76 $98.76 $98.76 $98.76 $98.76 4
2024-06-18 $98.74 $98.74 $98.74 $98.74 $98.74 4
2024-06-17 $98.75 $98.75 $98.75 $98.75 $98.75 0
2024-06-14 $98.72 $98.72 $98.72 $98.72 $98.72 0
2024-06-13 $98.78 $98.78 $98.78 $98.78 $98.78 4
2024-06-12 $98.76 $98.76 $98.76 $98.76 $98.76 4
2024-06-11 $98.78 $98.78 $98.78 $98.78 $98.78 1
2024-06-10 $98.78 $98.78 $98.78 $98.78 $98.78 1
2024-06-07 $98.78 $98.78 $98.78 $98.78 $98.78 0
2024-06-06 $98.75 $98.75 $98.75 $98.75 $98.75 186
2024-06-05 $98.78 $98.78 $98.78 $98.78 $98.78 186
2024-06-04 $98.81 $98.81 $98.81 $98.81 $98.81 60
2024-06-03 $98.79 $98.79 $98.79 $98.79 $98.79 60
2024-05-31 $98.76 $98.76 $98.76 $98.76 $98.76 0
2024-05-30 $98.73 $98.73 $98.73 $98.73 $98.73 0
2024-05-29 $98.77 $98.77 $98.77 $98.77 $98.77 0
2024-05-28 $98.70 $98.70 $98.70 $98.70 $98.70 400
2024-05-24 $99.00 $99.00 $98.73 $98.73 $98.73 400
2024-05-23 $98.92 $98.92 $98.71 $98.71 $98.71 466
2024-05-22 $98.75 $98.75 $98.75 $98.75 $98.75 0
2024-05-21 $98.73 $98.73 $98.73 $98.73 $98.73 13,385
2024-05-20 $98.81 $98.81 $98.74 $98.74 $98.74 13,385
2024-05-17 $98.70 $98.70 $98.70 $98.70 $98.70 62
2024-05-16 $98.84 $98.84 $98.84 $98.84 $98.84 62
2024-05-15 $98.64 $98.64 $98.64 $98.64 $98.64 0
2024-05-14 $98.59 $98.59 $98.59 $98.59 $98.59 0
2024-05-13 $98.58 $98.58 $98.58 $98.58 $98.58 3
2024-05-10 $98.61 $98.61 $98.61 $98.61 $98.61 3
2024-05-09 $98.58 $98.58 $98.58 $98.58 $98.58 0
2024-05-08 $98.55 $98.55 $98.55 $98.55 $98.55 6
2024-05-07 $98.53 $98.53 $98.53 $98.53 $98.53 6
2024-05-06 $98.59 $98.59 $98.59 $98.59 $98.59 5
2024-05-03 $98.61 $98.61 $98.61 $98.61 $98.61 0
2024-05-02 $98.48 $98.48 $98.48 $98.48 $98.48 2
2024-05-01 $98.46 $98.46 $98.46 $98.46 $98.46 2
2024-04-30 $98.47 $98.47 $98.47 $98.47 $98.47 1
2024-04-29 $98.48 $98.48 $98.48 $98.48 $98.48 1
2024-04-26 $98.36 $98.59 $98.36 $98.38 $98.38 338
2024-04-25 $98.41 $98.41 $98.41 $98.41 $98.41 1
2024-04-24 $98.34 $98.34 $98.34 $98.34 $98.34 1
2024-04-23 $98.30 $98.30 $98.30 $98.30 $98.30 354
2024-04-22 $98.36 $98.36 $98.36 $98.36 $98.36 7
2024-04-19 $98.31 $98.31 $98.31 $98.31 $98.31 7
2024-04-18 $98.31 $98.31 $98.31 $98.31 $98.31 63
2024-04-17 $98.29 $98.29 $98.29 $98.29 $98.29 0
2024-04-16 $98.23 $98.23 $98.23 $98.23 $98.23 0
2024-04-15 $98.29 $98.29 $98.29 $98.29 $98.29 0
2024-04-12 $98.31 $98.31 $98.31 $98.31 $98.31 0
2024-04-11 $98.22 $98.22 $98.22 $98.22 $98.22 0
2024-04-10 $98.17 $98.17 $98.17 $98.17 $98.17 23
2024-04-09 $98.14 $98.14 $98.14 $98.14 $98.14 23
2024-04-08 $98.11 $98.11 $98.11 $98.11 $98.11 1
2024-04-05 $98.07 $98.07 $98.07 $98.07 $98.07 26
2024-04-04 $98.07 $98.07 $98.07 $98.07 $98.07 26
2024-04-03 $98.04 $98.04 $98.04 $98.04 $98.04 135
2024-04-02 $98.04 $98.04 $98.04 $98.04 $98.04 1
2024-04-01 $97.94 $97.94 $97.94 $97.94 $97.94 2
2024-03-28 $97.96 $97.96 $97.96 $97.96 $97.96 2
2024-03-27 $97.94 $97.94 $97.94 $97.94 $97.94 26
2024-03-26 $97.93 $97.93 $97.93 $97.93 $97.93 0
2024-03-25 $97.95 $97.95 $97.95 $97.95 $97.95 10
2024-03-22 $97.95 $97.95 $97.95 $97.95 $97.95 10
2024-03-21 $97.91 $97.91 $97.91 $97.91 $97.91 67
2024-03-20 $97.96 $97.96 $97.96 $97.96 $97.96 1
2024-03-19 $97.92 $97.92 $97.92 $97.92 $97.92 76
2024-03-18 $97.91 $97.91 $97.91 $97.91 $97.91 76
2024-03-15 $97.44 $97.44 $97.43 $97.43 $97.43 153
2024-03-14 $97.42 $97.42 $97.42 $97.42 $97.42 250
2024-03-13 $97.40 $97.40 $97.37 $97.37 $97.37 250
2024-03-12 $97.36 $97.36 $97.36 $97.36 $97.36 0
2024-03-11 $97.45 $97.45 $97.45 $97.45 $97.45 0
2024-03-08 $97.43 $97.43 $97.43 $97.43 $97.43 0
2024-03-07 $97.37 $97.37 $97.37 $97.37 $97.37 0
2024-03-06 $97.42 $97.42 $97.42 $97.42 $97.42 144
2024-03-05 $97.41 $97.41 $97.41 $97.41 $97.41 144
2024-03-04 $97.42 $97.42 $97.42 $97.42 $97.42 120
2024-03-01 $97.27 $97.32 $97.27 $97.32 $97.32 120
2024-02-29 $97.27 $97.27 $97.20 $97.20 $97.20 299
2024-02-28 $97.39 $97.39 $97.33 $97.33 $97.33 1,314
2024-02-27 $97.14 $97.47 $97.12 $97.28 $97.28 1,386
2024-02-26 $97.50 $97.55 $97.37 $97.37 $97.37 800
2024-02-23 $97.17 $97.17 $97.17 $97.17 $97.17 30
2024-02-22 $97.19 $97.19 $97.19 $97.19 $97.19 728
2024-02-21 $96.91 $96.91 $96.05 $96.05 $96.05 784
2024-02-20 $95.19 $95.19 $93.74 $93.74 $93.74 7,310
2024-02-16 $96.65 $96.65 $96.21 $96.21 $96.21 977
2024-02-15 $94.95 $94.95 $94.95 $94.95 $94.95 10
2024-02-14 $97.48 $97.48 $94.77 $94.77 $94.77 645
2024-02-13 $94.68 $94.68 $94.68 $94.68 $94.68 29
2024-02-12 $95.26 $95.32 $95.26 $95.32 $95.32 463
2024-02-09 $95.42 $95.44 $95.22 $95.23 $95.23 1,244
2024-02-08 $94.62 $95.02 $94.62 $95.02 $95.02 318
2024-02-07 $94.67 $94.67 $94.67 $94.67 $94.67 110
2024-02-06 $95.41 $95.41 $95.41 $95.41 $95.41 5
2024-02-05 $97.14 $97.14 $97.14 $97.14 $97.14 4
2024-02-02 $94.73 $94.73 $94.73 $94.73 $94.73 1
2024-02-01 $97.20 $97.20 $97.20 $97.20 $97.20 2
2024-01-31 $97.21 $97.21 $97.21 $97.21 $97.21 7
2024-01-30 $96.17 $96.17 $96.17 $96.17 $96.17 7
2024-01-29 $96.99 $97.01 $96.74 $97.01 $97.01 1,995
2024-01-26 $97.37 $97.37 $97.37 $97.37 $97.37 23
2024-01-25 $97.48 $97.48 $97.48 $97.48 $97.48 0
2024-01-24 $97.43 $97.43 $97.43 $97.43 $97.43 5
2024-01-23 $97.50 $97.50 $97.50 $97.50 $97.50 5
2024-01-22 $97.32 $97.32 $97.31 $97.31 $97.31 100
2024-01-19 $97.03 $97.37 $97.03 $97.37 $97.37 148
2024-01-18 $96.35 $97.22 $95.94 $97.22 $97.22 4,186
2024-01-17 $96.65 $96.65 $96.18 $96.30 $96.30 340
2024-01-16 $96.65 $96.95 $96.65 $96.95 $96.95 358
2024-01-12 $96.93 $96.98 $96.93 $96.98 $96.98 160
2024-01-11 $97.29 $97.29 $97.29 $97.29 $97.29 2
2024-01-10 $97.29 $97.29 $97.29 $97.29 $97.29 2
2024-01-09 $97.29 $97.29 $97.29 $97.29 $97.29 104
2024-01-08 $97.45 $97.45 $97.45 $97.45 $97.45 60
2024-01-05 $97.38 $97.38 $97.38 $97.38 $97.38 1
2024-01-04 $97.30 $97.30 $97.30 $97.30 $97.30 2
2024-01-03 $97.54 $97.54 $97.54 $97.54 $97.54 52
2024-01-02 $96.83 $96.83 $96.83 $96.83 $96.83 77
2023-12-29 $97.14 $97.15 $97.14 $97.15 $97.15 144
2023-12-28 $96.70 $96.99 $96.70 $96.99 $96.99 1,616
2023-12-27 $97.33 $97.33 $97.13 $97.13 $97.13 434
2023-12-26 $99.74 $99.74 $99.74 $99.74 $97.21 3
2023-12-22 $99.45 $99.45 $99.43 $99.43 $96.91 105
2023-12-21 $99.27 $99.75 $99.27 $99.75 $97.22 183
2023-12-20 $99.40 $99.61 $99.40 $99.61 $97.08 323
2023-12-19 $99.29 $99.56 $99.29 $99.56 $97.03 386
2023-12-18 $99.50 $99.50 $99.31 $99.37 $96.85 1,402
2023-12-15 $99.18 $99.60 $99.18 $99.60 $99.60 741
2023-12-14 $99.34 $99.34 $98.27 $99.20 $99.20 2,524
2023-12-13 $99.89 $100.24 $99.89 $100.24 $100.24 102
2023-12-12 $99.55 $99.55 $99.55 $99.55 $99.55 2
2023-12-11 $98.94 $99.24 $98.94 $99.24 $99.24 680
2023-12-08 $99.08 $99.08 $99.08 $99.08 $99.08 2
2023-12-07 $99.17 $99.17 $99.17 $99.17 $99.17 2
2023-12-06 $99.36 $99.36 $99.36 $99.36 $99.36 2
2023-12-05 $99.33 $99.33 $99.33 $99.33 $99.33 2
2023-12-04 $98.84 $98.84 $98.84 $98.84 $98.84 4
2023-12-01 $99.31 $99.31 $99.31 $99.31 $99.31 3
2023-11-30 $99.09 $99.09 $99.09 $99.09 $99.09 45
2023-11-29 $99.34 $99.34 $99.34 $99.34 $99.34 41
2023-11-28 $99.04 $99.04 $99.04 $99.04 $99.04 1
2023-11-27 $99.33 $99.33 $99.33 $99.33 $99.33 47
2023-11-24 $99.24 $99.24 $99.24 $99.24 $99.24 2
2023-11-22 $99.02 $99.02 $99.02 $99.02 $99.02 1
2023-11-21 $99.18 $99.18 $99.18 $99.18 $99.18 2
2023-11-20 $99.19 $99.19 $99.19 $99.19 $99.19 6
2023-11-17 $99.18 $99.18 $99.18 $99.18 $99.18 3
2023-11-16 $99.17 $99.17 $99.17 $99.17 $99.17 2
2023-11-15 $99.17 $99.17 $99.17 $99.17 $99.17 2
2023-11-14 $99.11 $99.11 $99.11 $99.11 $99.11 2
2023-11-13 $99.12 $99.12 $99.12 $99.12 $99.12 20
2023-11-10 $99.14 $99.14 $99.14 $99.14 $99.14 2
2023-11-09 $99.12 $99.12 $99.12 $99.12 $99.12 2
2023-11-08 $99.09 $99.09 $99.09 $99.09 $99.09 2
2023-11-07 $98.71 $99.01 $98.71 $99.01 $99.01 515
2023-11-06 $98.99 $98.99 $98.99 $98.99 $98.99 2
2023-11-03 $99.04 $99.04 $99.04 $99.04 $99.04 2
2023-11-02 $99.01 $99.01 $99.01 $99.01 $99.01 2
2023-11-01 $98.99 $98.99 $98.99 $98.99 $98.99 2
2023-10-31 $98.94 $98.94 $98.94 $98.94 $98.94 2
2023-10-30 $98.93 $98.93 $98.93 $98.93 $98.93 2
2023-10-27 $98.91 $98.91 $98.91 $98.91 $98.91 9
2023-10-26 $98.94 $98.94 $98.94 $98.94 $98.94 2
2023-10-25 $98.92 $98.92 $98.92 $98.92 $98.92 100
2023-10-24 $98.94 $98.94 $98.94 $98.94 $98.94 2
2023-10-23 $98.94 $98.94 $98.94 $98.94 $98.94 7
2023-10-20 $99.02 $99.02 $99.02 $99.02 $99.02 4
2023-10-19 $98.95 $98.95 $98.95 $98.95 $98.95 3
2023-10-18 $98.99 $98.99 $98.99 $98.99 $98.99 2
2023-10-17 $99.00 $99.00 $99.00 $99.00 $99.00 2
2023-10-16 $98.94 $98.94 $98.94 $98.94 $98.94 2
2023-10-13 $98.92 $98.92 $98.92 $98.92 $98.92 67
2023-10-12 $98.90 $98.90 $98.90 $98.90 $98.90 2
2023-10-11 $98.99 $98.99 $98.99 $98.99 $98.99 2
2023-10-10 $98.89 $98.89 $98.89 $98.89 $98.89 28
2023-10-09 $98.88 $98.88 $98.88 $98.88 $98.88 3
2023-10-06 $98.40 $98.40 $98.40 $98.40 $98.40 2
2023-10-05 $98.84 $98.84 $98.84 $98.84 $98.84 2
2023-10-04 $98.84 $98.84 $98.84 $98.84 $98.84 17
2023-10-03 $98.82 $98.82 $98.82 $98.82 $98.82 2
2023-10-02 $98.81 $98.81 $98.81 $98.81 $98.81 4
2023-09-29 $98.81 $98.81 $98.81 $98.81 $98.81 8
2023-09-28 $98.78 $98.78 $98.78 $98.78 $98.78 3
2023-09-27 $98.85 $98.85 $98.85 $98.85 $98.85 3
2023-09-26 $98.85 $98.85 $98.85 $98.85 $98.85 68
2023-09-25 $98.55 $98.55 $98.55 $98.55 $98.55 4
2023-09-22 $98.70 $98.70 $98.70 $98.70 $98.70 3
2023-09-21 $98.66 $98.66 $98.66 $98.66 $98.66 4
2023-09-20 $98.61 $98.61 $98.61 $98.61 $98.61 3
2023-09-19 $98.39 $98.39 $98.39 $98.39 $98.39 10
2023-09-18 $98.53 $98.53 $98.53 $98.53 $98.53 33
2023-09-15 $98.20 $98.55 $98.20 $98.55 $98.55 253
2023-09-14 $98.56 $98.56 $98.56 $98.56 $98.56 3
2023-09-13 $98.51 $98.51 $98.51 $98.51 $98.51 4
2023-09-12 $98.51 $98.51 $98.51 $98.51 $98.51 3
2023-09-11 $98.78 $98.78 $98.78 $98.78 $98.78 2
2023-09-08 $98.47 $98.47 $98.47 $98.47 $98.47 3
2023-09-07 $98.39 $98.39 $98.39 $98.39 $98.39 4
2023-09-06 $98.43 $98.43 $98.43 $98.43 $98.43 3
2023-09-05 $97.97 $98.02 $97.97 $98.02 $98.02 725
2023-09-01 $98.37 $98.37 $98.37 $98.37 $98.37 2
2023-08-31 $98.36 $98.36 $98.36 $98.36 $98.36 14
2023-08-30 $98.13 $98.13 $98.13 $98.13 $98.13 1
2023-08-29 $98.12 $98.12 $98.12 $98.12 $98.12 6
2023-08-28 $98.09 $98.09 $98.09 $98.09 $98.09 73
2023-08-25 $98.29 $98.29 $98.29 $98.29 $98.29 3
2023-08-24 $98.07 $98.07 $98.07 $98.07 $98.07 1
2023-08-23 $98.37 $98.37 $98.37 $98.37 $98.37 3
2023-08-22 $98.27 $98.27 $98.27 $98.27 $98.27 3
2023-08-21 $98.07 $98.07 $98.07 $98.07 $98.07 1
2023-08-18 $97.93 $97.93 $97.93 $97.93 $97.93 1
2023-08-17 $97.92 $97.92 $97.92 $97.92 $97.92 1
2023-08-16 $98.04 $98.10 $98.04 $98.10 $98.10 19,574
2023-08-15 $98.01 $98.01 $98.01 $98.01 $98.01 4
2023-08-14 $97.78 $97.78 $97.78 $97.78 $97.78 1
2023-08-11 $97.97 $97.97 $97.76 $97.76 $97.76 151
2023-08-10 $97.73 $97.73 $97.73 $97.73 $97.73 1
2023-08-09 $97.52 $97.72 $97.52 $97.52 $97.52 289
2023-08-08 $97.43 $97.43 $96.90 $96.90 $96.90 207
2023-08-07 $97.41 $97.41 $97.25 $97.25 $97.25 115
2023-08-04 $97.26 $97.26 $97.26 $97.26 $97.26 138
2023-08-03 $97.41 $97.41 $97.41 $97.41 $97.41 111
2023-08-02 $97.63 $97.63 $97.63 $97.63 $97.63 2
2023-08-01 $97.65 $97.65 $97.65 $97.65 $97.65 1
2023-07-31 $97.57 $97.57 $97.57 $97.57 $97.57 1
2023-07-28 $97.61 $97.61 $97.61 $97.61 $97.61 13
2023-07-27 $97.88 $97.88 $97.68 $97.68 $97.68 208
2023-07-26 $97.61 $97.61 $97.61 $97.61 $97.61 94
2023-07-25 $97.58 $97.58 $97.58 $97.58 $97.58 1
2023-07-24 $97.26 $97.34 $97.26 $97.34 $97.34 194
2023-07-21 $97.57 $97.57 $97.57 $97.57 $97.57 1
2023-07-20 $97.45 $97.45 $97.45 $97.45 $97.45 4
2023-07-19 $97.47 $97.47 $97.47 $97.47 $97.47 1
2023-07-18 $97.47 $97.47 $97.47 $97.47 $97.47 2
2023-07-17 $97.38 $97.38 $97.38 $97.38 $97.38 1
2023-07-14 $97.34 $97.34 $97.34 $97.34 $97.34 55
2023-07-13 $97.41 $97.41 $97.41 $97.41 $97.41 1
2023-07-12 $97.29 $97.29 $97.29 $97.29 $97.29 92
2023-07-11 $97.47 $97.51 $97.30 $97.30 $97.30 301
2023-07-10 $97.30 $97.30 $97.29 $97.29 $97.29 311
2023-07-07 $97.28 $97.28 $97.28 $97.28 $97.28 1
2023-07-06 $97.02 $97.02 $97.02 $97.02 $97.02 3
2023-07-05 $97.18 $97.18 $97.18 $97.18 $97.18 1
2023-07-03 $97.16 $97.16 $97.16 $97.16 $97.16 1
2023-06-30 $97.15 $97.15 $97.15 $97.15 $97.15 1
2023-06-29 $97.10 $97.10 $97.10 $97.10 $97.10 59
2023-06-28 $97.00 $97.00 $97.00 $97.00 $97.00 58
2023-06-27 $97.00 $97.00 $97.00 $97.00 $97.00 1
2023-06-26 $96.99 $96.99 $96.99 $96.99 $96.99 1
2023-06-23 $96.95 $96.95 $96.95 $96.95 $96.95 5
2023-06-22 $96.68 $96.68 $95.87 $96.68 $96.68 474
2023-06-21 $97.02 $97.02 $96.81 $96.81 $96.81 106
2023-06-20 $96.72 $96.77 $96.72 $96.77 $96.77 175
2023-06-16 $96.54 $96.59 $96.54 $96.59 $96.59 278
2023-06-15 $96.93 $96.93 $96.76 $96.76 $96.76 131
2023-06-14 $96.83 $96.83 $96.79 $96.79 $96.79 310
2023-06-13 $96.73 $96.73 $96.73 $96.73 $96.73 11
2023-06-12 $96.71 $96.71 $96.71 $96.71 $96.71 1
2023-06-09 $96.65 $96.65 $96.65 $96.65 $96.65 70
2023-06-08 $96.70 $96.70 $96.70 $96.70 $96.70 140
2023-06-07 $96.54 $96.71 $96.54 $96.71 $96.71 140
2023-06-06 $96.89 $96.89 $96.89 $96.89 $96.89 32
2023-06-05 $96.76 $96.76 $96.76 $96.76 $96.76 10
2023-06-02 $96.73 $96.73 $96.73 $96.73 $96.73 350
2023-06-01 $96.55 $96.70 $96.51 $96.51 $96.51 350
2023-05-31 $96.86 $96.86 $96.71 $96.71 $96.71 100
2023-05-30 $96.63 $96.63 $96.63 $96.63 $96.63 1
2023-05-26 $96.64 $96.64 $96.64 $96.64 $96.64 1
2023-05-25 $96.35 $96.43 $96.35 $96.43 $96.43 202
2023-05-24 $96.78 $96.83 $96.78 $96.83 $96.83 444
2023-05-23 $96.31 $96.33 $96.31 $96.33 $96.33 244
2023-05-22 $96.27 $96.68 $96.27 $96.68 $96.68 2,611
2023-05-19 $96.66 $96.66 $96.66 $96.66 $96.66 9
2023-05-18 $96.29 $96.51 $96.29 $96.51 $96.51 177
2023-05-17 $96.68 $96.68 $96.68 $96.68 $96.68 3
2023-05-16 $96.58 $96.58 $96.58 $96.58 $96.58 3
2023-05-15 $96.59 $96.59 $96.39 $96.57 $96.57 2,243
2023-05-12 $96.53 $96.53 $96.52 $96.52 $96.52 218
2023-05-11 $96.49 $96.49 $96.49 $96.49 $96.49 3
2023-05-10 $96.47 $96.47 $96.47 $96.47 $96.47 203
2023-05-09 $96.46 $96.50 $96.43 $96.43 $96.43 958
2023-05-08 $96.49 $96.49 $96.06 $96.06 $96.06 2,682
2023-05-05 $96.22 $96.22 $96.22 $96.22 $96.22 253
2023-05-04 $96.22 $96.22 $96.22 $96.22 $96.22 2
2023-05-03 $96.46 $96.46 $96.24 $96.24 $96.24 223
2023-05-02 $96.16 $96.16 $96.16 $96.16 $96.16 22
2023-05-01 $95.90 $95.90 $95.90 $95.90 $95.90 34
2023-04-28 $96.26 $96.26 $96.12 $96.12 $96.12 3,302
2023-04-27 $96.08 $96.08 $96.08 $96.08 $96.08 1
2023-04-26 $95.84 $95.84 $95.83 $95.83 $95.83 201
2023-04-25 $95.82 $96.00 $95.82 $95.99 $95.99 551
2023-04-24 $96.10 $96.10 $96.10 $96.10 $96.10 3
2023-04-21 $96.10 $96.10 $96.10 $96.10 $96.10 3
2023-04-20 $95.82 $95.87 $95.82 $95.87 $95.87 303
2023-04-19 $95.53 $96.04 $95.53 $96.04 $96.04 675
2023-04-18 $95.85 $95.85 $95.46 $95.81 $95.81 3,095
2023-04-17 $95.87 $96.18 $95.87 $96.18 $96.18 111
2023-04-14 $95.93 $95.93 $95.78 $95.78 $95.78 124
2023-04-13 $96.10 $96.10 $96.10 $96.10 $96.10 4
2023-04-12 $96.10 $96.10 $96.10 $96.10 $96.10 4
2023-04-11 $95.73 $96.03 $95.73 $95.99 $95.99 363
2023-04-10 $96.02 $96.02 $96.02 $96.02 $96.02 203
2023-04-06 $95.82 $95.82 $95.82 $95.82 $95.82 46
2023-04-05 $95.67 $95.94 $95.67 $95.94 $95.94 546
2023-04-04 $95.88 $95.88 $95.88 $95.88 $95.88 8
2023-04-03 $95.64 $95.92 $95.64 $95.92 $95.92 131
2023-03-31 $95.63 $95.90 $95.63 $95.90 $95.90 148
2023-03-30 $95.74 $95.74 $95.74 $95.74 $95.74 4
2023-03-29 $95.74 $95.84 $95.74 $95.84 $95.84 323
2023-03-28 $95.89 $95.89 $95.89 $95.89 $95.89 3
2023-03-27 $95.53 $95.53 $95.53 $95.53 $95.53 5
2023-03-24 $95.78 $95.78 $95.78 $95.78 $95.78 3
2023-03-23 $95.67 $95.89 $95.67 $95.89 $95.89 103
2023-03-22 $95.67 $95.88 $95.67 $95.88 $95.88 109
2023-03-21 $96.03 $96.03 $96.03 $96.03 $96.03 67
2023-03-20 $95.80 $95.80 $95.80 $95.80 $95.80 2
2023-03-17 $95.71 $95.71 $95.71 $95.71 $95.71 252
2023-03-16 $95.68 $95.72 $95.58 $95.58 $95.58 710
2023-03-15 $95.41 $95.67 $95.35 $95.67 $95.67 662
2023-03-14 $95.68 $95.68 $95.68 $95.68 $95.68 5
2023-03-13 $95.71 $95.71 $95.71 $95.71 $95.71 241
2023-03-10 $94.44 $95.70 $94.44 $95.70 $95.70 896
2023-03-09 $95.79 $95.79 $95.57 $95.70 $95.70 208
2023-03-08 $95.53 $95.53 $95.53 $95.53 $95.53 142
2023-03-07 $95.54 $95.65 $95.54 $95.65 $95.65 142
2023-03-06 $95.64 $95.64 $95.64 $95.64 $95.64 2
2023-03-03 $95.56 $95.56 $95.56 $95.56 $95.56 13
2023-03-02 $95.41 $95.41 $95.41 $95.41 $95.41 63,652
2023-03-01 $95.70 $95.74 $95.32 $95.32 $95.32 63,652
2023-02-28 $95.48 $95.66 $95.32 $95.66 $95.66 641
2023-02-27 $95.59 $95.59 $95.59 $95.59 $95.59 2
2023-02-24 $95.22 $95.22 $95.22 $95.22 $95.22 94
2023-02-23 $95.47 $95.47 $95.47 $95.47 $95.47 213
2023-02-22 $95.33 $95.33 $95.33 $95.33 $95.33 10
2023-02-21 $95.29 $95.29 $95.29 $95.29 $95.29 27
2023-02-17 $95.15 $95.16 $95.11 $95.11 $95.11 441
2023-02-16 $95.23 $95.23 $95.23 $95.23 $95.23 3,557
2023-02-15 $95.40 $95.40 $95.23 $95.23 $95.23 3,557
2023-02-14 $95.22 $95.22 $95.22 $95.22 $95.22 1,011
2023-02-13 $95.29 $95.33 $95.20 $95.20 $95.20 1,802
2023-02-10 $95.20 $95.20 $95.20 $95.20 $95.20 7
2023-02-09 $95.12 $95.12 $95.12 $95.12 $95.12 62
2023-02-08 $95.16 $95.16 $95.10 $95.10 $95.10 1,011
2023-02-07 $94.92 $95.08 $94.92 $95.02 $95.02 523
2023-02-06 $95.09 $95.09 $95.09 $95.09 $95.09 101
2023-02-03 $95.02 $95.02 $95.02 $95.02 $95.02 24
2023-02-02 $95.02 $95.02 $95.02 $95.02 $95.02 132
2023-02-01 $95.08 $95.08 $94.91 $95.00 $95.00 423
2023-01-31 $94.98 $94.98 $94.98 $94.98 $94.98 144
2023-01-30 $94.64 $94.64 $94.47 $94.47 $94.47 103
2022-03-16 $6.15 $6.90 $5.90 $6.46 $6.46 538,069
2022-03-15 $6.59 $6.65 $5.66 $6.12 $6.12 728,142
2022-03-14 $9.90 $9.95 $6.22 $6.57 $6.57 825,348
2022-03-11 $9.81 $10.10 $9.78 $9.88 $9.88 465,115
2022-03-10 $9.82 $10.14 $9.67 $9.84 $9.84 480,022
2022-03-09 $10.21 $10.25 $9.81 $9.93 $9.93 476,152
2022-03-08 $9.86 $11.89 $9.58 $11.61 $11.61 814,640
2022-03-07 $9.83 $10.08 $9.57 $9.87 $9.87 632,099
2022-03-04 $9.55 $10.05 $9.55 $9.84 $9.84 1,120,809
2022-03-03 $9.57 $9.88 $9.09 $9.77 $9.77 1,205,062
2022-03-02 $9.96 $9.98 $9.96 $9.98 $9.98 888,323
2022-03-01 $9.96 $9.98 $9.96 $9.97 $9.97 3,177,343
2022-02-28 $9.96 $9.98 $9.96 $9.96 $9.96 3,164,922
2022-02-25 $9.96 $9.97 $9.96 $9.97 $9.97 106,429
2022-02-24 $9.96 $9.97 $9.95 $9.96 $9.96 528,506
2022-02-23 $9.95 $9.97 $9.95 $9.97 $9.97 480,182
2022-02-22 $9.96 $9.97 $9.95 $9.95 $9.95 139,208
2022-02-18 $9.95 $9.97 $9.95 $9.96 $9.96 743,529
2022-02-17 $9.97 $9.97 $9.95 $9.96 $9.96 24,070
2022-02-16 $9.95 $9.97 $9.95 $9.96 $9.96 57,552
2022-02-15 $9.95 $9.96 $9.95 $9.95 $9.95 279,469
2022-02-14 $9.96 $9.96 $9.95 $9.96 $9.96 972,230
2022-02-11 $9.95 $9.97 $9.95 $9.96 $9.96 178,121
2022-02-10 $9.92 $9.94 $9.92 $9.93 $9.93 215,121
2022-02-09 $9.92 $9.93 $9.92 $9.92 $9.92 130,043
2022-02-08 $9.93 $9.93 $9.91 $9.92 $9.92 54,091
2022-02-07 $9.89 $9.93 $9.89 $9.93 $9.93 321,749
2022-02-04 $9.90 $9.92 $9.86 $9.91 $9.91 888,980
2022-02-03 $9.90 $9.94 $9.90 $9.91 $9.91 65,975
2022-02-02 $9.94 $9.96 $9.93 $9.94 $9.94 535,053
2022-02-01 $9.92 $9.94 $9.90 $9.94 $9.94 105,283
2022-01-31 $9.87 $9.93 $9.87 $9.88 $9.88 60,327
2022-01-28 $9.90 $9.90 $9.87 $9.90 $9.90 256,559
2022-01-27 $9.92 $9.92 $9.89 $9.90 $9.90 18,370
2022-01-26 $9.89 $9.90 $9.89 $9.90 $9.90 8,812
2022-01-25 $9.89 $9.90 $9.88 $9.89 $9.89 125,518
2022-01-24 $9.89 $9.90 $9.89 $9.90 $9.90 37,140
2022-01-21 $9.88 $9.91 $9.88 $9.91 $9.91 76,332
2022-01-20 $9.91 $9.91 $9.88 $9.89 $9.89 1,182,834
2022-01-19 $9.88 $9.89 $9.88 $9.88 $9.88 89,961
2022-01-18 $9.90 $9.91 $9.88 $9.89 $9.89 118,800
2022-01-14 $9.89 $9.90 $9.89 $9.89 $9.89 38,482
2022-01-13 $9.89 $9.92 $9.89 $9.89 $9.89 65,958
2022-01-12 $9.89 $9.90 $9.89 $9.90 $9.90 16,837
2022-01-11 $9.91 $9.91 $9.89 $9.89 $9.89 2,318
2022-01-10 $9.89 $9.91 $9.89 $9.89 $9.89 32,402
2022-01-07 $9.90 $9.91 $9.89 $9.89 $9.89 147,948
2022-01-06 $9.89 $9.92 $9.89 $9.89 $9.89 167,878
2022-01-05 $9.92 $9.95 $9.89 $9.90 $9.90 247,849
2022-01-04 $9.95 $9.95 $9.90 $9.92 $9.92 197,306
2022-01-03 $9.91 $9.93 $9.89 $9.92 $9.92 63,615
2021-12-31 $9.90 $9.90 $9.87 $9.87 $9.87 84,633
2021-12-30 $9.91 $9.91 $9.85 $9.90 $9.90 591,521
2021-12-29 $9.93 $9.93 $9.90 $9.91 $9.91 180,382
2021-12-28 $9.95 $9.95 $9.89 $9.89 $9.89 221,338
2021-12-27 $9.89 $9.93 $9.89 $9.91 $9.91 33,005
2021-12-23 $9.92 $9.92 $9.88 $9.90 $9.90 36,323
2021-12-22 $9.88 $9.90 $9.88 $9.89 $9.89 290,942
2021-12-21 $9.88 $9.90 $9.88 $9.89 $9.89 17,813
2021-12-20 $9.88 $9.89 $9.88 $9.88 $9.88 11,351
2021-12-17 $9.89 $9.92 $9.88 $9.89 $9.89 180,388
2021-12-16 $9.91 $9.91 $9.88 $9.88 $9.88 23,799
2021-12-15 $9.90 $9.90 $9.88 $9.89 $9.89 17,872
2021-12-14 $9.90 $9.91 $9.88 $9.91 $9.91 71,891
2021-12-13 $9.87 $9.89 $9.87 $9.89 $9.89 26,486
2021-12-10 $9.90 $9.91 $9.87 $9.90 $9.90 307,362
2021-12-09 $9.91 $9.92 $9.88 $9.89 $9.89 242,679
2021-12-08 $9.91 $9.92 $9.90 $9.91 $9.91 832,431
2021-12-07 $9.91 $9.94 $9.91 $9.91 $9.91 858,056
2021-12-06 $9.95 $9.95 $9.89 $9.92 $9.92 359,708
2021-12-03 $9.94 $9.96 $9.91 $9.96 $9.96 66,411
2021-12-02 $9.92 $9.95 $9.91 $9.92 $9.92 662,400
2021-12-01 $9.94 $9.95 $9.91 $9.92 $9.92 211,715
2021-11-30 $9.93 $9.95 $9.91 $9.93 $9.93 172,674
2021-11-29 $9.96 $9.98 $9.92 $9.94 $9.94 2,996,262
2021-11-26 $9.96 $9.96 $9.93 $9.93 $9.93 67,681
2021-11-24 $10.00 $10.00 $9.95 $9.96 $9.96 182,464
2021-11-23 $9.99 $10.00 $9.94 $9.95 $9.95 411,589
2021-11-22 $9.96 $10.00 $9.96 $9.98 $9.98 305,822
2021-11-19 $9.97 $9.98 $9.95 $9.96 $9.96 337,744
2021-11-18 $9.98 $10.00 $9.98 $9.98 $9.98 247,695
2021-11-17 $9.98 $9.98 $9.93 $9.98 $9.98 148,608
2021-11-16 $9.97 $9.99 $9.97 $9.97 $9.97 430,558
2021-11-15 $10.00 $10.00 $9.96 $9.97 $9.97 369,118
2021-11-12 $9.96 $9.99 $9.95 $9.98 $9.98 637,348
2021-11-11 $9.94 $9.98 $9.94 $9.95 $9.95 593,131
2021-11-10 $9.98 $9.98 $9.95 $9.96 $9.96 561,321
2021-11-09 $10.00 $10.00 $9.95 $9.95 $9.95 107,370
2021-11-08 $9.96 $10.00 $9.93 $9.98 $9.98 615,183
2021-11-05 $9.95 $9.96 $9.95 $9.95 $9.95 1,996
2021-11-04 $9.94 $9.96 $9.94 $9.96 $9.96 4,753
2021-11-03 $9.94 $9.97 $9.94 $9.94 $9.94 84,614
2021-11-02 $9.97 $9.98 $9.93 $9.94 $9.94 676,360
2021-11-01 $9.98 $9.98 $9.93 $9.97 $9.97 36,180
2021-10-29 $9.94 $9.98 $9.94 $9.98 $9.98 265,681
2021-10-28 $9.95 $9.97 $9.93 $9.95 $9.95 20,308
2021-10-27 $9.95 $9.95 $9.94 $9.94 $9.94 3,789
2021-10-26 $9.94 $9.97 $9.93 $9.95 $9.95 202,566
2021-10-25 $9.95 $9.95 $9.92 $9.92 $9.92 162,270
2021-10-22 $9.95 $9.95 $9.92 $9.93 $9.93 26,173
2021-10-21 $9.92 $9.94 $9.91 $9.93 $9.93 12,667
2021-10-20 $9.92 $9.94 $9.92 $9.93 $9.93 74,050
2021-10-19 $9.93 $9.93 $9.90 $9.93 $9.93 416,843
2021-10-18 $9.91 $9.95 $9.90 $9.93 $9.93 18,047
2021-10-15 $9.93 $9.95 $9.92 $9.92 $9.92 24,445
2021-10-14 $9.93 $9.94 $9.90 $9.92 $9.92 41,429
2021-10-13 $9.92 $9.93 $9.92 $9.93 $9.93 60,459
2021-10-12 $9.92 $9.92 $9.90 $9.92 $9.92 78,793
2021-10-11 $9.90 $9.93 $9.90 $9.93 $9.93 378,056
2021-10-08 $9.89 $9.92 $9.89 $9.91 $9.91 6,994
2021-10-07 $9.93 $9.94 $9.90 $9.94 $9.94 135,341
2021-10-06 $9.90 $9.92 $9.90 $9.91 $9.91 39,475
2021-10-05 $9.90 $9.92 $9.90 $9.91 $9.91 13,525
2021-10-04 $9.93 $9.93 $9.90 $9.92 $9.92 91,945
2021-10-01 $9.90 $9.91 $9.90 $9.91 $9.91 699,236
2021-09-30 $9.91 $9.91 $9.88 $9.88 $9.88 436,075
2021-09-29 $9.88 $9.89 $9.88 $9.89 $9.89 36,663
2021-09-28 $9.93 $9.93 $9.88 $9.88 $9.88 37,875
2021-09-27 $9.91 $9.91 $9.86 $9.89 $9.89 40,347
2021-09-24 $9.88 $9.90 $9.88 $9.89 $9.89 9,699
2021-09-23 $9.90 $9.91 $9.89 $9.89 $9.89 27,875
2021-09-22 $9.90 $9.92 $9.87 $9.91 $9.91 131,932
2021-09-21 $9.88 $9.90 $9.87 $9.88 $9.88 25,173
2021-09-20 $9.90 $9.90 $9.87 $9.88 $9.88 51,916
2021-09-17 $9.86 $9.90 $9.86 $9.88 $9.88 123,149
2021-09-16 $9.88 $9.89 $9.88 $9.89 $9.89 12,010
2021-09-15 $9.89 $9.89 $9.88 $9.88 $9.88 23,311
2021-09-14 $9.88 $9.89 $9.87 $9.88 $9.88 9,088
2021-09-13 $9.89 $9.89 $9.88 $9.88 $9.88 4,474
2021-09-10 $9.86 $9.90 $9.86 $9.88 $9.88 543,419
2021-09-09 $9.87 $9.89 $9.86 $9.88 $9.88 255,974
2021-09-08 $9.90 $9.90 $9.86 $9.88 $9.88 576,001
2021-09-07 $9.90 $9.91 $9.88 $9.90 $9.90 2,790,844
2021-09-03 $9.86 $9.90 $9.86 $9.89 $9.89 16,262
2021-09-02 $9.88 $9.88 $9.86 $9.88 $9.88 60,470
2021-09-01 $9.90 $9.90 $9.85 $9.86 $9.86 44,267
2021-08-31 $9.85 $9.90 $9.85 $9.90 $9.90 225,870
2021-08-30 $9.85 $9.86 $9.85 $9.85 $9.85 106,599
2021-08-27 $9.87 $9.87 $9.84 $9.85 $9.85 75,563
2021-08-26 $9.88 $9.88 $9.85 $9.87 $9.87 91,509
2021-08-25 $9.87 $9.87 $9.84 $9.86 $9.86 151,121
2021-08-24 $9.87 $9.88 $9.84 $9.87 $9.87 116,509
2021-08-23 $9.86 $9.88 $9.84 $9.86 $9.86 63,544
2021-08-20 $9.85 $9.85 $9.84 $9.85 $9.85 13,665
2021-08-19 $9.85 $9.86 $9.84 $9.85 $9.85 62,462
2021-08-18 $9.85 $9.85 $9.84 $9.84 $9.84 177,752
2021-08-17 $9.84 $9.86 $9.83 $9.84 $9.84 385,489
2021-08-16 $9.86 $9.86 $9.83 $9.84 $9.84 356,560
2021-08-13 $9.85 $9.86 $9.84 $9.85 $9.85 176,272
2021-08-12 $9.83 $9.85 $9.83 $9.84 $9.84 315,899
2021-08-11 $9.84 $9.85 $9.84 $9.84 $9.84 464,538
2021-08-10 $9.86 $9.86 $9.84 $9.84 $9.84 467,393
2021-08-09 $9.86 $9.86 $9.84 $9.85 $9.85 100,827
2021-08-06 $9.83 $9.85 $9.83 $9.84 $9.84 192,224
2021-08-05 $9.86 $9.86 $9.83 $9.85 $9.85 166,906
2021-08-04 $9.87 $9.87 $9.81 $9.83 $9.83 77,446
2021-08-03 $9.81 $9.84 $9.81 $9.82 $9.82 280,650
2021-08-02 $9.88 $9.88 $9.81 $9.81 $9.81 293,451
2021-07-30 $9.90 $9.90 $9.84 $9.85 $9.85 1,664,697
2021-07-29 $9.89 $9.89 $9.83 $9.86 $9.86 748,670
2021-07-28 $9.88 $9.88 $9.83 $9.88 $9.88 9,923,785
2021-07-27 $9.71 $9.73 $9.68 $9.70 $9.70 127,039
2021-07-26 $9.74 $9.76 $9.67 $9.68 $9.68 411,111
2021-07-23 $9.73 $9.75 $9.73 $9.74 $9.74 3,642
2021-07-22 $9.74 $9.74 $9.73 $9.73 $9.73 4,588
2021-07-21 $9.74 $9.75 $9.73 $9.75 $9.75 69,244
2021-07-20 $9.72 $9.74 $9.72 $9.74 $9.74 9,958
2021-07-19 $9.70 $9.72 $9.70 $9.71 $9.71 13,851
2021-07-16 $9.74 $9.75 $9.74 $9.74 $9.74 9,062
2021-07-15 $9.72 $9.75 $9.70 $9.74 $9.74 166,720
2021-07-14 $9.82 $9.82 $9.71 $9.74 $9.74 57,729
2021-07-13 $9.76 $9.76 $9.74 $9.75 $9.75 28,237
2021-07-12 $9.76 $9.76 $9.70 $9.76 $9.76 26,059
2021-07-09 $9.75 $9.76 $9.74 $9.75 $9.75 19,045
2021-07-08 $9.78 $9.78 $9.75 $9.76 $9.76 66,008
2021-07-07 $9.77 $9.77 $9.75 $9.75 $9.75 83,919
2021-07-06 $9.77 $9.81 $9.76 $9.78 $9.78 20,394
2021-07-02 $9.78 $9.79 $9.78 $9.78 $9.78 10,447
2021-07-01 $9.80 $9.80 $9.77 $9.77 $9.77 13,043
2021-06-30 $9.76 $9.79 $9.76 $9.78 $9.78 21,578
2021-06-29 $9.74 $9.80 $9.74 $9.77 $9.77 64,436
2021-06-28 $9.79 $9.81 $9.74 $9.74 $9.74 112,440
2021-06-25 $9.86 $9.86 $9.79 $9.81 $9.81 55,590
2021-06-24 $9.80 $9.82 $9.80 $9.81 $9.81 24,066
2021-06-23 $9.81 $9.82 $9.79 $9.80 $9.80 31,248
2021-06-22 $9.82 $9.84 $9.81 $9.82 $9.82 117,903
2021-06-21 $9.82 $9.83 $9.81 $9.83 $9.83 20,477
2021-06-18 $9.86 $9.91 $9.82 $9.82 $9.82 14,734
2021-06-17 $9.87 $9.90 $9.87 $9.87 $9.87 508,383
2021-06-16 $9.91 $9.91 $9.84 $9.88 $9.88 206,213
2021-06-15 $9.85 $9.88 $9.85 $9.85 $9.85 84,625
2021-06-14 $9.94 $9.94 $9.84 $9.86 $9.86 29,452
2021-06-11 $9.93 $9.93 $9.88 $9.93 $9.93 15,095
2021-06-10 $9.85 $9.93 $9.85 $9.92 $9.92 87,101
2021-06-09 $9.88 $9.91 $9.88 $9.89 $9.89 162,209
2021-06-08 $9.82 $9.90 $9.82 $9.89 $9.89 604,923
2021-06-07 $9.80 $9.87 $9.80 $9.84 $9.84 296,480
2021-06-04 $9.82 $9.84 $9.79 $9.82 $9.82 287,236
2021-06-03 $9.79 $9.84 $9.79 $9.82 $9.82 65,326
2021-06-02 $9.78 $9.82 $9.77 $9.80 $9.80 34,274
2021-06-01 $9.85 $9.85 $9.77 $9.81 $9.81 27,341
2021-05-28 $9.75 $9.79 $9.75 $9.78 $9.78 210,819
2021-05-27 $9.78 $9.78 $9.74 $9.74 $9.74 32,671
2021-05-26 $9.77 $9.79 $9.74 $9.75 $9.75 21,258
2021-05-25 $9.73 $9.74 $9.72 $9.73 $9.73 139,017
2021-05-24 $9.84 $9.84 $9.73 $9.73 $9.73 247,572
2021-05-21 $9.75 $9.83 $9.75 $9.80 $9.80 95,023
2021-05-20 $9.77 $9.77 $9.72 $9.75 $9.75 196,916
2021-05-19 $9.75 $9.80 $9.75 $9.77 $9.77 104,547
2021-05-18 $9.75 $9.79 $9.72 $9.77 $9.77 45,130
2021-05-17 $9.75 $9.77 $9.74 $9.75 $9.75 14,261
2021-05-14 $9.75 $9.77 $9.75 $9.77 $9.77 12,580
2021-05-13 $9.77 $9.78 $9.73 $9.74 $9.74 54,171
2021-05-12 $9.77 $9.80 $9.76 $9.76 $9.76 565,974
2021-05-11 $9.80 $9.80 $9.77 $9.77 $9.77 240,397
2021-05-10 $9.86 $9.91 $9.84 $9.84 $9.84 387,508
2021-05-07 $9.95 $9.96 $9.89 $9.91 $9.91 113,249
2021-05-06 $9.99 $9.99 $9.91 $9.94 $9.94 171,109
2021-05-05 $9.95 $9.96 $9.89 $9.96 $9.96 417,785
2021-05-04 $9.82 $9.91 $9.82 $9.86 $9.86 280,974
2021-05-03 $9.90 $9.90 $9.84 $9.86 $9.86 628,725
2021-04-30 $9.87 $9.91 $9.84 $9.87 $9.87 46,713
2021-04-29 $9.83 $9.89 $9.81 $9.87 $9.87 71,991
2021-04-28 $9.83 $9.85 $9.83 $9.85 $9.85 6,496
2021-04-27 $9.85 $9.85 $9.81 $9.84 $9.84 42,358
2021-04-26 $9.80 $9.82 $9.78 $9.81 $9.81 140,253
2021-04-23 $9.88 $9.89 $9.79 $9.83 $9.83 18,685
2021-04-22 $9.99 $9.99 $9.88 $9.93 $9.93 71,079
2021-04-21 $9.77 $9.97 $9.77 $9.96 $9.96 108,664
2021-04-20 $9.85 $9.85 $9.77 $9.81 $9.81 277,799
2021-04-19 $9.82 $9.86 $9.82 $9.83 $9.83 49,678
2021-04-16 $9.90 $9.91 $9.80 $9.88 $9.88 496,244
2021-04-15 $9.87 $9.93 $9.87 $9.87 $9.87 36,404
2021-04-14 $9.85 $9.90 $9.85 $9.88 $9.88 714,521
2021-04-13 $9.90 $10.00 $9.87 $9.90 $9.90 405,585
2021-04-12 $9.90 $9.94 $9.80 $9.94 $9.94 53,362
2021-04-09 $9.85 $9.92 $9.85 $9.90 $9.90 143,004
2021-04-08 $9.88 $9.92 $9.80 $9.90 $9.90 201,627
2021-04-07 $9.93 $9.93 $9.77 $9.85 $9.85 74,816
2021-04-06 $9.78 $9.83 $9.75 $9.76 $9.76 53,022
2021-04-05 $9.75 $9.90 $9.73 $9.90 $9.90 277,098
2021-04-01 $9.75 $10.00 $9.71 $9.80 $9.80 10,500
Nuvestan
Resources

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.