Topaz Energy Corp (TPZEF) Exchange: PINK

Data as of March 29, 2024

$16.48 ($0.00) 0.00%

Topaz Energy Corp - Daily Information
Click for more stock information on Topaz Energy Corp.
Daily Information Data
Date March 29, 2024
Open $16.48
Previous Close $16.48
High $16.48
Low $16.48
Adjusted Open $16.48
Previous Adjusted Close $16.48
Adjusted High $16.48
Adjusted Low $16.48
Historical Stock Data for Topaz Energy Corp (TPZEF)
Date Open High Low Close Adj.Close Volume
2024-03-28 $16.48 $16.48 $16.48 $16.48 $16.48 5
2024-03-27 $16.33 $16.48 $16.33 $16.48 $16.48 500
2024-03-26 $15.98 $15.98 $15.98 $15.98 $15.98 303
2024-03-25 $15.90 $15.98 $15.90 $15.98 $15.98 809
2024-03-22 $15.83 $15.90 $15.83 $15.88 $15.88 1,525
2024-03-21 $16.07 $16.07 $16.07 $16.07 $16.07 1,365
2024-03-20 $16.19 $16.19 $16.09 $16.09 $16.09 414
2024-03-19 $16.16 $16.22 $16.16 $16.22 $16.22 1,077
2024-03-18 $15.97 $15.97 $15.97 $15.97 $15.97 0
2024-03-15 $15.97 $15.97 $15.97 $15.97 $15.97 16
2024-03-14 $15.93 $15.97 $15.93 $15.97 $15.97 3,109
2024-03-13 $16.25 $16.29 $16.25 $16.29 $16.05 1,110
2024-03-12 $15.80 $15.91 $15.80 $15.91 $15.91 4,803
2024-03-11 $15.55 $15.75 $15.55 $15.75 $15.75 1,992
2024-03-08 $15.46 $15.55 $15.45 $15.54 $15.54 6,761
2024-03-07 $15.71 $15.72 $15.53 $15.53 $15.53 4,481
2024-03-06 $15.91 $16.00 $15.54 $15.59 $15.59 9,636
2024-03-05 $15.47 $15.83 $15.39 $15.83 $15.83 3,395
2024-03-04 $14.82 $15.06 $14.82 $15.05 $15.05 3,301
2024-03-01 $14.98 $14.98 $14.98 $14.98 $14.98 385
2024-02-29 $14.00 $14.85 $14.00 $14.85 $14.85 2,358
2024-02-28 $14.87 $14.90 $14.82 $14.82 $14.82 1,555
2024-02-27 $14.30 $15.03 $14.30 $14.99 $14.99 13,136
2024-02-26 $15.22 $15.22 $14.97 $15.07 $15.07 1,164
2024-02-23 $15.07 $15.07 $15.06 $15.06 $15.06 4,400
2024-02-22 $14.89 $15.16 $14.86 $15.16 $15.16 2,623
2024-02-21 $14.54 $14.91 $14.54 $14.91 $14.91 2,919
2024-02-20 $14.47 $14.47 $14.47 $14.47 $14.47 402
2024-02-16 $14.44 $14.59 $14.44 $14.54 $14.54 690
2024-02-15 $14.12 $14.37 $14.12 $14.36 $14.36 950
2024-02-14 $13.86 $13.97 $13.86 $13.96 $13.96 379
2024-02-13 $13.91 $13.91 $13.77 $13.84 $13.84 1,850
2024-02-12 $13.94 $13.94 $13.94 $13.94 $13.94 421
2024-02-09 $13.97 $13.97 $13.89 $13.92 $13.92 3,596
2024-02-08 $14.09 $14.09 $14.09 $14.09 $14.09 320
2024-02-07 $13.91 $13.91 $13.90 $13.90 $13.90 1,410
2024-02-06 $13.80 $13.98 $13.80 $13.98 $13.98 3,324
2024-02-05 $14.09 $14.09 $14.03 $14.04 $14.04 5,707
2024-02-02 $14.23 $14.23 $13.96 $13.96 $13.96 4,350
2024-02-01 $14.65 $14.65 $14.31 $14.31 $14.31 1,410
2024-01-31 $14.49 $14.49 $14.49 $14.49 $14.49 103
2024-01-30 $14.35 $14.40 $14.35 $14.40 $14.40 9,715
2024-01-29 $14.25 $14.33 $14.22 $14.33 $14.33 12,365
2024-01-26 $14.28 $14.28 $14.23 $14.27 $14.27 4,213
2024-01-25 $14.25 $14.42 $14.25 $14.41 $14.41 31,952
2024-01-24 $14.11 $14.12 $14.11 $14.12 $14.12 1,318
2024-01-23 $14.28 $14.28 $14.08 $14.09 $14.09 14,166
2024-01-22 $14.37 $14.37 $14.13 $14.13 $14.13 8,403
2024-01-19 $14.34 $14.34 $14.29 $14.32 $14.32 3,868
2024-01-18 $14.30 $14.43 $14.30 $14.43 $14.43 2,005
2024-01-17 $14.45 $14.55 $14.44 $14.44 $14.44 2,689
2024-01-16 $14.67 $14.76 $14.52 $14.54 $14.54 8,700
2024-01-12 $14.65 $14.71 $14.65 $14.71 $14.71 637
2024-01-11 $14.58 $14.59 $14.52 $14.58 $14.58 2,351
2024-01-10 $14.58 $14.61 $14.52 $14.54 $14.54 1,573
2024-01-09 $14.41 $14.55 $14.41 $14.54 $14.54 1,573
2024-01-08 $14.27 $14.47 $14.19 $14.47 $14.47 5,147
2024-01-05 $14.48 $14.52 $14.41 $14.44 $14.44 3,550
2024-01-04 $14.61 $14.61 $14.42 $14.42 $14.42 3,374
2024-01-03 $14.48 $14.62 $14.48 $14.62 $14.62 1,031
2024-01-02 $14.62 $14.83 $14.40 $14.40 $14.40 12,154
2023-12-29 $14.65 $14.70 $14.65 $14.67 $14.67 2,421
2023-12-28 $14.66 $14.66 $14.62 $14.63 $14.63 2,795
2023-12-27 $14.68 $14.83 $14.68 $14.73 $14.73 958
2023-12-26 $14.56 $14.65 $14.56 $14.65 $14.65 281
2023-12-22 $14.66 $14.66 $14.50 $14.54 $14.54 5,525
2023-12-21 $14.37 $14.51 $14.36 $14.50 $14.50 1,974
2023-12-20 $14.50 $14.59 $14.47 $14.47 $14.47 4,883
2023-12-19 $13.99 $14.14 $13.99 $14.14 $14.14 2,200
2023-12-18 $13.86 $13.97 $13.83 $13.96 $13.96 40,652
2023-12-15 $13.66 $13.78 $13.66 $13.78 $13.78 13,395
2023-12-14 $13.81 $13.82 $13.70 $13.77 $13.77 7,095
2023-12-13 $13.53 $13.60 $13.53 $13.53 $13.31 2,140
2023-12-12 $13.49 $13.49 $13.25 $13.31 $13.09 4,667
2023-12-11 $13.86 $13.87 $13.67 $13.67 $13.45 3,413
2023-12-08 $14.07 $14.11 $13.90 $14.05 $13.82 8,687
2023-12-07 $13.90 $13.90 $13.87 $13.87 $13.64 504
2023-12-06 $13.94 $13.94 $13.89 $13.90 $13.67 1,518
2023-12-05 $14.17 $14.17 $14.17 $14.17 $13.94 940
2023-12-04 $14.17 $14.26 $14.17 $14.26 $14.03 535
2023-12-01 $14.47 $14.50 $14.47 $14.50 $14.26 990
2023-11-30 $14.41 $14.41 $14.27 $14.27 $14.03 3,896
2023-11-29 $14.31 $14.32 $14.31 $14.32 $14.09 2,085
2023-11-28 $14.67 $14.67 $14.64 $14.64 $14.40 2,175
2023-11-27 $14.82 $14.82 $14.53 $14.57 $14.33 1,266
2023-11-24 $14.90 $14.90 $14.86 $14.86 $14.86 1,150
2023-11-22 $14.60 $14.60 $14.59 $14.59 $14.59 512
2023-11-21 $14.93 $15.19 $14.74 $14.74 $14.74 1,259
2023-11-20 $14.85 $14.85 $14.85 $14.85 $14.85 600
2023-11-17 $14.78 $14.80 $14.75 $14.75 $14.75 1,050
2023-11-16 $14.80 $14.80 $14.53 $14.54 $14.54 6,477
2023-11-15 $14.91 $15.05 $14.91 $15.05 $15.05 2,101
2023-11-14 $15.16 $15.16 $15.15 $15.15 $15.15 677
2023-11-13 $14.93 $14.93 $14.91 $14.91 $14.91 808
2023-11-10 $14.80 $14.85 $14.75 $14.81 $14.81 601
2023-11-09 $14.90 $15.00 $14.90 $15.00 $15.00 1,067
2023-11-08 $14.76 $14.76 $14.59 $14.68 $14.68 2,604
2023-11-07 $15.07 $15.19 $15.07 $15.19 $15.19 1,269
2023-11-06 $15.51 $15.51 $15.51 $15.51 $15.51 151
2023-11-03 $15.65 $15.65 $15.64 $15.64 $15.64 245
2023-11-02 $15.67 $15.70 $15.56 $15.70 $15.70 2,181
2023-11-01 $15.25 $15.81 $15.25 $15.81 $15.81 1,751
2023-10-31 $15.28 $15.30 $14.99 $15.30 $15.30 6,112
2023-10-30 $15.41 $15.41 $15.35 $15.36 $15.36 7,941
2023-10-27 $15.29 $15.29 $15.22 $15.22 $15.22 1,300
2023-10-26 $15.36 $15.36 $15.21 $15.21 $15.21 825
2023-10-25 $15.23 $15.30 $15.06 $15.22 $15.22 1,202
2023-10-24 $15.60 $15.60 $15.60 $15.60 $15.60 6
2023-10-23 $15.60 $15.60 $15.60 $15.60 $15.60 227
2023-10-20 $15.84 $15.84 $15.79 $15.79 $15.79 350
2023-10-19 $15.79 $15.95 $15.61 $15.94 $15.94 7,132
2023-10-18 $16.05 $16.05 $15.84 $15.84 $15.84 3,480
2023-10-17 $16.00 $16.02 $16.00 $16.01 $16.01 1,839
2023-10-16 $16.02 $16.02 $16.00 $16.00 $16.00 1,045
2023-10-13 $15.96 $15.96 $15.92 $15.92 $15.92 626
2023-10-12 $15.82 $15.82 $15.82 $15.82 $15.82 100
2023-10-11 $15.77 $15.82 $15.77 $15.82 $15.82 400
2023-10-10 $15.93 $16.04 $15.90 $15.90 $15.90 5,414
2023-10-09 $15.63 $16.29 $15.60 $16.29 $16.29 2,668
2023-10-06 $15.17 $15.53 $15.17 $15.53 $15.53 710
2023-10-05 $15.15 $15.41 $15.13 $15.19 $15.19 4,183
2023-10-04 $14.88 $15.09 $14.88 $15.09 $15.09 4,085
2023-10-03 $15.09 $15.10 $14.99 $15.09 $15.09 3,234
2023-10-02 $15.84 $15.85 $15.36 $15.36 $15.36 5,668
2023-09-29 $16.72 $16.72 $15.88 $15.88 $15.88 634
2023-09-28 $16.18 $16.33 $16.18 $16.29 $16.29 1,550
2023-09-27 $16.14 $16.18 $16.02 $16.18 $16.18 307
2023-09-26 $16.15 $16.15 $16.15 $16.15 $16.15 175
2023-09-25 $15.95 $16.00 $15.95 $16.00 $16.00 958
2023-09-22 $16.12 $16.12 $16.12 $16.12 $16.12 1,002
2023-09-21 $16.13 $16.24 $16.13 $16.24 $16.24 323
2023-09-20 $16.29 $16.42 $16.25 $16.25 $16.25 2,144
2023-09-19 $16.47 $16.49 $16.33 $16.33 $16.33 679
2023-09-18 $16.39 $16.55 $16.39 $16.55 $16.55 4,178
2023-09-15 $16.25 $16.35 $16.19 $16.35 $16.35 1,608
2023-09-14 $16.26 $16.34 $16.10 $16.34 $16.34 12,454
2023-09-13 $16.36 $16.38 $16.28 $16.29 $16.06 5,580
2023-09-12 $16.34 $16.40 $16.33 $16.40 $16.17 1,210
2023-09-11 $16.96 $16.96 $16.18 $16.25 $16.03 13,717
2023-09-08 $16.17 $16.26 $16.17 $16.26 $16.26 948
2023-09-07 $15.97 $15.98 $15.97 $15.98 $15.98 200
2023-09-06 $16.28 $16.28 $16.04 $16.04 $16.04 663
2023-09-05 $16.96 $16.96 $16.28 $16.43 $16.43 915
2023-09-01 $16.19 $16.26 $16.13 $16.13 $16.13 1,680
2023-08-31 $16.13 $16.13 $16.04 $16.06 $16.06 2,801
2023-08-30 $16.28 $16.28 $15.99 $16.02 $16.02 1,227
2023-08-29 $15.86 $15.96 $15.86 $15.96 $15.96 1,634
2023-08-28 $15.87 $15.89 $15.69 $15.70 $15.70 2,702
2023-08-25 $15.58 $15.60 $15.58 $15.60 $15.60 510
2023-08-24 $15.74 $15.74 $15.60 $15.65 $15.65 2,489
2023-08-23 $15.66 $15.73 $15.66 $15.73 $15.73 446
2023-08-22 $16.80 $16.80 $15.93 $15.97 $15.97 7,770
2023-08-21 $16.00 $16.00 $16.00 $16.00 $16.00 244
2023-08-18 $16.87 $16.87 $16.03 $16.03 $16.03 899
2023-08-17 $16.27 $16.27 $16.21 $16.21 $16.21 908
2023-08-16 $16.23 $16.23 $16.23 $16.23 $16.23 101
2023-08-15 $16.20 $16.20 $16.18 $16.18 $16.18 1,001
2023-08-14 $16.55 $16.61 $16.55 $16.58 $16.58 3,801
2023-08-11 $16.45 $16.49 $16.42 $16.49 $16.49 2,387
2023-08-10 $16.49 $16.49 $16.48 $16.48 $16.48 633
2023-08-09 $16.38 $16.40 $16.33 $16.33 $16.33 2,562
2023-08-08 $16.21 $16.21 $16.21 $16.21 $16.21 94
2023-08-07 $16.21 $16.21 $16.21 $16.21 $16.21 0
2023-08-04 $16.21 $16.21 $16.21 $16.21 $16.21 22
2023-08-03 $16.05 $16.21 $16.05 $16.21 $16.21 1,025
2023-08-02 $15.90 $15.95 $15.85 $15.85 $15.85 2,593
2023-08-01 $16.98 $16.98 $15.81 $15.90 $15.90 828
2023-07-31 $16.21 $16.27 $16.21 $16.26 $16.26 5,030
2023-07-28 $16.00 $16.00 $16.00 $16.00 $16.00 821
2023-07-27 $16.10 $16.18 $16.09 $16.18 $16.18 2,061
2023-07-26 $16.55 $16.55 $16.08 $16.08 $16.08 2,042
2023-07-25 $15.92 $16.16 $15.92 $16.11 $16.11 6,555
2023-07-24 $16.29 $16.29 $16.18 $16.18 $16.18 265
2023-07-21 $16.23 $16.31 $16.23 $16.31 $16.31 1,780
2023-07-20 $16.26 $16.26 $16.26 $16.26 $16.26 55
2023-07-19 $16.45 $16.45 $16.26 $16.26 $16.26 1,870
2023-07-18 $16.10 $16.31 $16.10 $16.31 $16.31 391
2023-07-17 $15.86 $15.86 $15.83 $15.83 $15.83 609
2023-07-14 $15.83 $15.83 $15.83 $15.83 $15.83 164
2023-07-13 $16.01 $16.01 $16.01 $16.01 $16.01 0
2023-07-12 $16.01 $16.01 $16.01 $16.01 $16.01 1,250
2023-07-11 $16.04 $16.06 $15.97 $15.97 $15.97 1,900
2023-07-10 $15.00 $15.77 $15.00 $15.77 $15.77 1,499
2023-07-07 $15.65 $15.81 $15.65 $15.77 $15.77 849
2023-07-06 $15.29 $15.29 $15.29 $15.29 $15.29 162
2023-07-05 $15.56 $15.57 $15.50 $15.50 $15.50 1,788
2023-07-03 $16.96 $16.96 $16.96 $16.96 $16.96 110
2023-06-30 $15.33 $15.33 $15.33 $15.33 $15.33 106
2023-06-29 $15.35 $15.35 $15.33 $15.33 $15.33 1,420
2023-06-28 $15.98 $15.98 $15.98 $15.98 $15.98 120
2023-06-27 $15.90 $15.90 $15.09 $15.30 $15.30 900
2023-06-26 $15.29 $15.29 $15.29 $15.29 $15.29 19,878
2023-06-23 $15.13 $15.14 $15.13 $15.14 $15.14 6,301
2023-06-22 $15.31 $15.34 $15.31 $15.34 $15.34 3,900
2023-06-21 $15.59 $15.59 $15.59 $15.59 $15.59 801
2023-06-20 $15.44 $15.44 $15.44 $15.44 $15.44 385
2023-06-16 $15.81 $15.85 $15.81 $15.85 $15.85 802
2023-06-15 $15.45 $15.45 $15.45 $15.45 $15.45 501
2023-06-14 $15.70 $15.70 $15.51 $15.51 $15.51 242
2023-06-13 $15.61 $15.78 $15.61 $15.78 $15.78 2,013
2023-06-12 $15.55 $15.55 $15.45 $15.45 $15.45 271
2023-06-09 $15.98 $15.98 $15.98 $15.98 $15.98 102
2023-06-08 $15.96 $15.98 $15.96 $15.98 $15.98 481
2023-06-07 $15.99 $16.05 $15.99 $16.05 $16.05 2,354
2023-06-06 $15.86 $15.86 $15.86 $15.86 $15.86 235
2023-06-05 $15.95 $15.95 $15.95 $15.95 $15.95 106
2023-06-02 $15.81 $15.81 $15.81 $15.81 $15.81 559
2023-06-01 $15.40 $15.60 $15.40 $15.60 $15.60 786
2023-05-31 $15.07 $15.15 $15.07 $15.15 $15.15 765
2023-05-30 $15.18 $15.18 $15.18 $15.18 $15.18 15
2023-05-26 $15.18 $15.18 $15.18 $15.18 $15.18 2
2023-05-25 $15.08 $15.18 $15.08 $15.18 $15.18 1,511
2023-05-24 $15.42 $15.42 $15.42 $15.42 $15.42 3
2023-05-23 $15.35 $15.44 $15.35 $15.42 $15.42 1,401
2023-05-22 $15.25 $15.25 $15.25 $15.25 $15.25 440
2023-05-19 $15.30 $15.32 $15.22 $15.32 $15.32 7,942
2023-05-18 $14.50 $14.90 $14.50 $14.89 $14.89 5,900
2023-05-17 $14.74 $14.77 $14.74 $14.77 $14.77 651
2023-05-16 $14.90 $14.90 $14.64 $14.64 $14.64 5,506
2023-05-15 $14.43 $14.72 $14.43 $14.62 $14.62 12,002
2023-05-12 $14.46 $14.46 $14.39 $14.39 $14.39 536
2023-05-11 $14.91 $14.91 $14.91 $14.91 $14.91 4
2023-05-10 $14.91 $14.91 $14.91 $14.91 $14.91 130
2023-05-09 $14.62 $15.00 $14.62 $15.00 $15.00 542
2023-05-08 $14.68 $14.68 $14.68 $14.68 $14.68 200
2023-05-05 $13.94 $14.35 $13.94 $14.35 $14.35 2,745
2023-05-04 $13.87 $13.87 $13.70 $13.78 $13.78 1,285
2023-05-03 $13.70 $13.90 $13.70 $13.90 $13.90 1,267
2023-05-02 $13.75 $13.78 $13.70 $13.70 $13.70 1,193
2023-05-01 $14.31 $14.31 $14.31 $14.31 $14.31 1
2023-04-28 $14.27 $14.35 $14.26 $14.31 $14.31 13,800
2023-04-27 $13.97 $13.97 $13.97 $13.97 $13.97 792
2023-04-26 $13.94 $14.00 $13.94 $13.97 $13.97 3,284
2023-04-25 $14.30 $14.30 $13.99 $13.99 $13.99 2,251
2023-04-24 $14.22 $14.33 $14.06 $14.06 $14.06 3,010
2023-04-21 $14.15 $14.15 $14.15 $14.15 $14.15 159
2023-04-20 $14.16 $14.21 $14.16 $14.21 $14.21 1,865
2023-04-19 $14.32 $14.32 $14.32 $14.32 $14.32 165
2023-04-18 $14.20 $14.45 $14.20 $14.45 $14.45 317
2023-04-17 $14.17 $14.24 $14.17 $14.24 $14.24 2,081
2023-04-14 $14.34 $14.34 $14.30 $14.30 $14.30 408
2023-04-13 $14.28 $14.32 $14.28 $14.32 $14.32 1,160
2023-04-12 $14.31 $14.41 $14.26 $14.41 $14.41 3,785
2023-04-11 $14.17 $14.39 $14.17 $14.36 $14.36 4,340
2023-04-10 $14.02 $14.10 $14.02 $14.10 $14.10 492
2023-04-06 $14.10 $14.10 $14.09 $14.09 $14.09 1,130
2023-04-05 $14.15 $14.20 $14.14 $14.20 $14.20 1,350
2023-04-04 $14.35 $14.35 $14.35 $14.35 $14.35 50
2023-04-03 $14.41 $14.41 $14.35 $14.35 $14.35 770
2023-03-31 $14.09 $14.13 $14.09 $14.13 $14.13 4,170
2023-03-30 $13.87 $13.87 $13.86 $13.86 $13.86 376
2023-03-29 $13.74 $13.78 $13.71 $13.73 $13.73 5,194
2023-03-28 $13.60 $13.64 $13.60 $13.64 $13.64 2,455
2023-03-27 $13.46 $13.46 $13.46 $13.46 $13.46 10
2023-03-24 $13.50 $13.50 $13.46 $13.46 $13.46 200
2023-03-23 $14.03 $14.03 $14.03 $14.03 $14.03 10
2023-03-22 $14.03 $14.03 $14.03 $14.03 $14.03 1,367
2023-03-21 $14.02 $14.02 $13.98 $13.98 $13.98 1,353
2023-03-20 $13.65 $14.00 $13.65 $14.00 $14.00 463
2023-03-17 $13.65 $13.65 $13.65 $13.65 $13.65 911
2023-03-16 $13.47 $13.47 $13.47 $13.47 $13.47 2,626
2023-03-15 $13.50 $13.50 $12.91 $13.27 $13.27 3,457
2023-03-14 $14.03 $14.03 $14.03 $14.03 $14.03 174
2023-03-13 $14.13 $14.13 $14.03 $14.03 $13.82 921
2023-03-10 $13.98 $13.98 $13.98 $13.98 $13.77 979
2023-03-09 $14.20 $14.20 $13.96 $13.96 $13.96 1,958
2023-03-08 $14.08 $14.08 $14.00 $14.00 $14.00 738
2023-03-07 $14.20 $14.20 $14.10 $14.11 $14.11 1,798
2023-03-06 $14.41 $14.41 $14.40 $14.41 $14.41 3,376
2023-03-03 $14.64 $14.64 $14.61 $14.61 $14.61 446
2023-03-02 $14.34 $14.49 $14.34 $14.43 $14.43 3,017
2023-03-01 $14.00 $14.16 $13.83 $14.16 $14.16 8,461
2023-02-28 $14.29 $14.29 $14.17 $14.26 $14.26 33,045
2023-02-27 $14.55 $14.60 $14.31 $14.38 $14.38 15,317
2023-02-24 $14.31 $14.48 $14.29 $14.48 $14.48 764
2023-02-23 $14.27 $14.27 $14.18 $14.18 $14.18 756
2023-02-22 $14.11 $14.23 $14.06 $14.09 $14.09 1,791
2023-02-21 $14.62 $14.62 $14.32 $14.32 $14.32 10,628
2023-02-17 $14.31 $14.35 $14.20 $14.20 $14.20 11,895
2023-02-16 $14.70 $14.72 $14.62 $14.62 $14.62 3,067
2023-02-15 $14.91 $14.93 $14.84 $14.89 $14.89 1,005
2023-02-14 $15.04 $15.09 $15.04 $15.09 $15.09 208
2023-02-13 $14.95 $14.95 $14.88 $14.92 $14.92 11,393
2023-02-10 $14.85 $14.99 $14.85 $14.99 $14.99 4,564
2023-02-09 $14.75 $14.85 $14.75 $14.85 $14.85 2,148
2023-02-08 $14.90 $15.00 $14.83 $14.89 $14.89 2,984
2023-02-07 $14.52 $14.68 $14.41 $14.53 $14.53 8,076
2023-02-06 $14.90 $14.90 $14.58 $14.60 $14.60 4,715
2023-02-03 $14.71 $15.00 $14.71 $15.00 $15.00 968
2023-02-02 $15.00 $15.00 $14.71 $14.71 $14.71 1,661
2023-02-01 $15.60 $15.60 $14.93 $15.05 $15.05 3,629
2023-01-31 $15.52 $15.56 $15.48 $15.56 $15.56 86,705
2023-01-30 $15.55 $15.80 $15.54 $15.54 $15.54 4,676
2023-01-27 $15.73 $15.79 $15.73 $15.79 $15.79 1,095
2023-01-26 $15.54 $15.65 $15.54 $15.64 $15.64 3,487
2023-01-25 $15.61 $15.61 $15.60 $15.60 $15.60 432
2023-01-24 $15.84 $15.87 $15.69 $15.79 $15.79 2,177
2023-01-23 $16.19 $16.24 $16.11 $16.11 $16.11 2,499
2023-01-20 $16.11 $16.11 $16.09 $16.10 $16.10 4,175
2023-01-19 $16.17 $16.18 $16.02 $16.11 $16.11 3,473
2023-01-18 $16.40 $16.40 $16.36 $16.36 $16.36 200
2023-01-17 $16.42 $16.42 $16.11 $16.11 $16.11 592
2023-01-13 $15.65 $16.11 $15.65 $16.11 $16.11 12,290
2023-01-12 $15.57 $15.72 $15.55 $15.63 $15.63 1,803
2023-01-11 $15.48 $15.48 $15.18 $15.42 $15.42 3,308
2023-01-10 $15.48 $15.48 $15.48 $15.48 $15.48 105
2023-01-09 $15.12 $15.74 $15.12 $15.65 $15.65 4,118
2023-01-06 $15.06 $15.38 $15.06 $15.38 $15.38 1,275
2023-01-05 $15.00 $15.03 $14.82 $14.84 $14.84 3,051
2023-01-04 $15.14 $15.14 $15.14 $15.14 $15.14 100
2023-01-03 $15.38 $15.46 $14.85 $14.87 $14.87 13,807
2022-12-30 $15.53 $15.53 $15.50 $15.50 $15.50 343
2022-12-29 $15.50 $15.56 $15.45 $15.55 $15.55 1,415
2022-12-28 $15.88 $15.89 $15.41 $15.41 $15.41 5,801
2022-12-27 $15.86 $15.86 $15.86 $15.86 $15.86 0
2022-12-23 $15.77 $15.88 $15.77 $15.86 $15.86 1,133
2022-12-22 $15.77 $15.77 $15.20 $15.20 $15.20 1,429
2022-12-21 $15.58 $15.58 $15.58 $15.58 $15.58 110
2022-12-20 $15.57 $15.57 $15.50 $15.50 $15.50 2,317
2022-12-19 $15.13 $15.16 $15.04 $15.04 $15.04 347
2022-12-16 $15.68 $15.68 $14.99 $15.05 $15.05 9,302
2022-12-15 $15.40 $15.55 $15.27 $15.51 $15.51 2,342
2022-12-14 $15.73 $15.74 $15.62 $15.63 $15.63 9,060
2022-12-13 $16.24 $16.24 $16.14 $16.17 $15.94 1,405
2022-12-12 $15.68 $15.77 $15.65 $15.76 $15.54 8,128
2022-12-09 $16.00 $16.00 $15.50 $15.50 $15.28 4,060
2022-12-08 $16.35 $16.35 $15.99 $15.99 $15.77 1,607
2022-12-07 $16.44 $16.44 $16.19 $16.19 $15.96 7,563
2022-12-06 $16.66 $16.66 $16.19 $16.19 $15.96 4,765
2022-12-05 $17.40 $17.40 $16.87 $16.87 $16.63 2,780
2022-12-02 $17.47 $17.59 $17.47 $17.55 $17.55 580
2022-12-01 $17.84 $17.84 $17.55 $17.55 $17.55 2,302
2022-11-30 $17.15 $17.28 $17.12 $17.28 $17.28 4,673
2022-11-29 $17.04 $17.04 $17.04 $17.04 $17.04 856
2022-11-28 $17.40 $17.40 $17.32 $17.32 $17.32 477
2022-11-25 $17.72 $17.72 $17.72 $17.72 $17.72 140
2022-11-23 $17.61 $17.61 $17.61 $17.61 $17.61 20
2022-11-22 $17.49 $17.61 $17.49 $17.61 $17.61 970
2022-11-21 $17.29 $17.29 $17.29 $17.29 $17.29 400
2022-11-18 $17.83 $17.83 $17.46 $17.65 $17.65 1,563
2022-11-17 $17.25 $17.25 $17.21 $17.24 $17.24 3,352
2022-11-16 $17.44 $17.44 $17.44 $17.44 $17.44 1
2022-11-15 $17.53 $17.53 $17.44 $17.44 $17.44 815
2022-11-14 $17.85 $17.85 $17.85 $17.85 $17.85 1,346
2022-11-11 $17.70 $17.83 $17.70 $17.83 $17.83 2,881
2022-11-10 $17.19 $17.25 $17.03 $17.20 $17.20 11,223
2022-11-09 $16.99 $16.99 $16.88 $16.97 $16.97 3,563
2022-11-08 $17.34 $17.34 $17.34 $17.34 $17.34 141
2022-11-07 $16.56 $17.55 $16.56 $17.29 $17.29 8,744
2022-11-04 $18.48 $18.48 $17.33 $17.33 $17.33 894
2022-11-03 $16.95 $17.13 $16.95 $17.03 $17.03 3,237
2022-11-02 $17.14 $17.28 $17.14 $17.17 $17.17 3,066
2022-11-01 $17.23 $17.51 $17.08 $17.23 $17.23 2,985
2022-10-31 $16.76 $17.09 $16.76 $16.96 $16.96 3,083
2022-10-28 $16.77 $16.83 $16.77 $16.83 $16.83 1,200
2022-10-27 $17.03 $17.25 $17.03 $17.09 $17.09 1,959
2022-10-26 $16.38 $16.97 $16.38 $16.97 $16.97 1,780
2022-10-25 $16.64 $16.64 $16.64 $16.64 $16.64 0
2022-10-24 $16.64 $16.64 $16.64 $16.64 $16.64 80
2022-10-21 $16.38 $16.64 $16.21 $16.64 $16.64 2,810
2022-10-20 $16.34 $16.35 $16.30 $16.30 $16.30 432
2022-10-19 $15.76 $15.76 $15.76 $15.76 $15.76 100
2022-10-18 $16.13 $16.13 $15.80 $15.80 $15.80 4,705
2022-10-17 $15.88 $15.92 $15.80 $15.88 $15.88 1,680
2022-10-14 $15.75 $15.75 $15.75 $15.75 $15.75 9
2022-10-13 $15.75 $15.75 $15.75 $15.75 $15.75 756
2022-10-12 $15.42 $15.42 $15.20 $15.20 $15.20 445
2022-10-11 $15.50 $15.67 $15.34 $15.56 $15.56 1,730
2022-10-10 $16.50 $16.50 $16.50 $16.50 $16.50 241
2022-10-07 $16.10 $16.10 $15.97 $15.98 $15.98 662
2022-10-06 $16.12 $16.13 $15.98 $16.06 $16.06 1,626
2022-10-05 $16.28 $16.28 $16.28 $16.28 $16.28 350
2022-10-04 $15.63 $15.63 $15.63 $15.63 $15.63 250
2022-10-03 $15.52 $15.63 $15.50 $15.63 $15.63 3,386
2022-09-30 $15.08 $15.10 $15.08 $15.10 $15.10 611
2022-09-29 $14.85 $14.98 $14.85 $14.95 $14.95 2,019
2022-09-28 $14.63 $14.94 $14.63 $14.94 $14.94 3,018
2022-09-27 $14.40 $14.40 $14.38 $14.39 $14.39 8,300
2022-09-26 $14.35 $14.37 $14.35 $14.37 $14.37 305
2022-09-23 $15.10 $15.10 $14.82 $14.82 $14.82 2,989
2022-09-22 $16.07 $16.07 $16.07 $16.07 $16.07 256
2022-09-21 $16.07 $16.07 $16.07 $16.07 $16.07 328
2022-09-20 $16.06 $16.06 $16.06 $16.06 $16.06 120
2022-09-19 $15.51 $16.06 $15.51 $16.06 $16.06 3,375
2022-09-16 $15.90 $15.90 $15.68 $15.71 $15.71 2,150
2022-09-15 $15.97 $15.99 $15.94 $15.94 $15.94 2,582
2022-09-14 $16.43 $16.45 $16.22 $16.22 $16.22 2,828
2022-09-13 $16.29 $16.59 $16.29 $16.54 $16.33 3,869
2022-09-12 $15.89 $16.55 $15.85 $16.49 $16.49 4,916
2022-09-09 $15.32 $15.36 $15.32 $15.36 $15.36 4,910
2022-09-08 $15.00 $15.00 $15.00 $15.00 $15.00 125
2022-09-07 $15.07 $15.07 $14.95 $15.02 $15.02 2,360
2022-09-06 $15.44 $15.51 $15.39 $15.39 $15.39 2,733
2022-09-02 $15.58 $15.58 $15.58 $15.58 $15.58 5,128
2022-09-01 $15.23 $15.43 $15.19 $15.27 $15.27 7,656
2022-08-31 $16.01 $16.01 $16.01 $16.01 $16.01 157
2022-08-30 $15.77 $16.00 $15.71 $15.83 $15.83 4,473
2022-08-29 $16.23 $16.40 $16.23 $16.40 $16.40 3,728
2022-08-26 $16.67 $16.67 $16.17 $16.17 $16.17 3,971
2022-08-25 $16.65 $16.65 $16.57 $16.59 $16.59 4,780
2022-08-24 $16.12 $16.29 $16.06 $16.27 $16.27 4,287
2022-08-23 $16.37 $16.50 $16.37 $16.50 $16.50 240
2022-08-22 $15.79 $16.01 $15.78 $15.88 $15.88 6,582
2022-08-19 $15.89 $16.00 $15.76 $15.99 $15.99 887,316
2022-08-18 $16.22 $16.22 $15.98 $16.02 $16.02 24,980
2022-08-17 $16.01 $16.02 $15.98 $16.02 $16.02 3,577
2022-08-16 $16.20 $16.21 $15.99 $16.20 $16.20 16,903
2022-08-15 $15.88 $16.13 $15.88 $16.13 $16.13 1,071
2022-08-12 $16.40 $16.50 $16.28 $16.50 $16.50 3,280
2022-08-11 $16.50 $16.55 $16.38 $16.46 $16.46 4,397
2022-08-10 $16.01 $16.45 $15.97 $16.23 $16.23 3,529
2022-08-09 $16.26 $16.26 $15.98 $15.98 $15.98 15,043
2022-08-08 $16.19 $16.28 $16.19 $16.23 $16.23 2,334
2022-08-05 $15.84 $16.27 $15.84 $16.27 $16.27 924
2022-08-04 $16.70 $16.72 $16.08 $16.17 $16.17 11,304
2022-08-03 $16.99 $16.99 $16.74 $16.84 $16.84 3,241
2022-08-02 $17.32 $17.32 $16.87 $16.91 $16.91 8,676
2022-08-01 $17.39 $17.39 $17.39 $17.39 $17.39 176
2022-07-29 $17.45 $17.45 $17.31 $17.39 $17.39 11,440
2022-07-28 $16.89 $17.42 $16.80 $17.32 $17.32 18,618
2022-07-27 $16.41 $16.80 $16.41 $16.80 $16.80 1,360
2022-07-26 $16.04 $16.11 $15.90 $16.08 $16.08 1,235
2022-07-25 $15.55 $15.86 $15.55 $15.84 $15.84 722
2022-07-22 $15.46 $15.53 $15.46 $15.53 $15.53 691
2022-07-21 $15.06 $15.34 $15.06 $15.34 $15.34 315
2022-07-20 $15.10 $15.35 $15.10 $15.35 $15.35 600
2022-07-19 $15.39 $15.41 $15.34 $15.34 $15.34 755
2022-07-18 $14.92 $15.15 $14.92 $15.15 $15.15 279
2022-07-15 $14.43 $14.43 $14.43 $14.43 $14.43 145
2022-07-14 $14.64 $14.64 $14.64 $14.64 $14.64 40
2022-07-13 $14.63 $14.64 $14.63 $14.64 $14.64 1,055
2022-07-12 $15.16 $15.16 $15.16 $15.16 $15.16 39
2022-07-11 $15.16 $15.16 $15.16 $15.16 $15.16 13
2022-07-08 $15.20 $15.20 $15.16 $15.16 $15.16 2,759
2022-07-07 $15.36 $15.55 $15.36 $15.55 $15.55 538
2022-07-06 $14.66 $14.73 $14.35 $14.73 $14.73 515
2022-07-05 $14.76 $14.84 $14.73 $14.83 $14.83 7,870
2022-07-01 $15.77 $15.77 $15.77 $15.77 $15.77 62
2022-06-30 $15.65 $15.79 $15.58 $15.77 $15.77 1,683
2022-06-29 $16.47 $16.47 $16.47 $16.47 $16.47 1,057
2022-06-28 $16.38 $16.53 $16.38 $16.38 $16.38 1,105
2022-06-27 $14.80 $14.80 $14.80 $14.80 $14.80 35
2022-06-24 $14.80 $14.80 $14.80 $14.80 $14.80 50
2022-06-23 $15.36 $15.36 $14.80 $14.80 $14.80 771
2022-06-22 $15.61 $15.61 $15.61 $15.61 $15.61 2,407
2022-06-21 $16.42 $16.42 $16.29 $16.29 $16.29 2,028
2022-06-17 $16.30 $16.30 $15.52 $15.52 $15.52 475
2022-06-16 $16.70 $16.70 $16.44 $16.44 $16.44 998
2022-06-15 $17.11 $17.21 $16.94 $16.94 $16.94 1,921
2022-06-14 $17.57 $17.57 $16.96 $16.96 $16.96 4,030
2022-06-13 $18.06 $18.10 $17.86 $18.02 $17.81 1,004
2022-06-10 $18.49 $18.49 $18.22 $18.22 $18.01 1,845
2022-06-09 $19.27 $19.27 $19.12 $19.12 $18.89 964
2022-06-08 $19.68 $19.68 $19.59 $19.59 $19.36 732
2022-06-07 $18.96 $18.96 $18.95 $18.95 $18.73 11,336
2022-06-06 $18.96 $18.97 $18.90 $18.95 $18.73 13,926
2022-06-03 $19.00 $19.00 $18.92 $18.92 $18.70 657
2022-06-02 $19.10 $19.10 $18.84 $18.85 $18.63 6,557
2022-06-01 $18.74 $18.93 $18.74 $18.92 $18.70 780
2022-05-31 $18.80 $18.80 $18.60 $18.60 $18.38 14,833
2022-05-27 $18.54 $18.54 $18.54 $18.54 $18.32 412
2022-05-26 $18.44 $18.44 $18.44 $18.44 $18.22 236
2022-05-25 $18.44 $18.57 $18.36 $18.36 $18.14 1,693
2022-05-24 $18.23 $18.23 $18.06 $18.11 $17.90 960
2022-05-23 $18.18 $18.30 $18.18 $18.30 $18.08 2,200
2022-05-20 $18.49 $18.49 $18.00 $18.01 $17.80 936
2022-05-19 $18.13 $18.40 $18.13 $18.40 $18.18 585
2022-05-18 $18.26 $18.26 $18.26 $18.26 $18.04 565
2022-05-17 $19.03 $19.03 $19.03 $19.03 $18.81 120
2022-05-16 $18.62 $18.62 $18.61 $18.61 $18.39 506
2022-05-13 $17.66 $17.66 $17.42 $17.42 $17.21 580
2022-05-12 $17.45 $17.45 $17.45 $17.45 $17.24 0
2022-05-11 $17.45 $17.45 $17.45 $17.45 $17.24 500
2022-05-10 $16.98 $17.26 $16.73 $17.26 $17.06 698
2022-05-09 $18.17 $18.17 $18.17 $18.17 $17.96 52
2022-05-06 $18.17 $18.17 $18.17 $18.17 $17.96 150
2022-05-05 $18.66 $18.68 $18.23 $18.23 $18.02 1,459
2022-05-04 $18.00 $18.55 $18.00 $18.55 $18.33 7,847
2022-05-03 $17.83 $17.91 $17.83 $17.91 $17.70 400
2022-05-02 $17.28 $17.28 $17.28 $17.28 $17.08 510
2022-04-29 $18.03 $18.03 $18.03 $18.03 $17.82 554
2022-04-28 $17.46 $17.67 $17.43 $17.67 $17.46 6,360
2022-04-27 $17.18 $17.22 $17.01 $17.22 $17.02 339
2022-04-26 $17.00 $17.00 $17.00 $17.00 $16.80 0
2022-04-25 $16.56 $17.00 $16.46 $17.00 $16.80 1,242
2022-04-22 $17.42 $17.42 $17.19 $17.19 $16.98 611
2022-04-21 $18.50 $18.50 $18.03 $18.03 $17.82 500
2022-04-20 $18.25 $18.25 $18.25 $18.25 $18.04 50
2022-04-19 $18.25 $18.25 $18.25 $18.25 $18.04 85
2022-04-18 $18.26 $18.26 $18.23 $18.25 $18.04 626
2022-04-14 $18.03 $18.03 $18.03 $18.03 $17.82 500
2022-04-13 $17.87 $17.87 $17.87 $17.87 $17.66 200
2022-04-12 $17.63 $17.63 $17.59 $17.59 $17.38 500
2022-04-11 $17.25 $17.25 $17.25 $17.25 $17.04 4,010
2022-04-08 $17.02 $17.46 $17.02 $17.46 $17.25 2,155
2022-04-07 $16.58 $17.02 $16.58 $17.02 $16.82 400
2022-04-06 $16.64 $16.64 $16.62 $16.62 $16.42 1,300
2022-04-05 $17.25 $17.25 $16.84 $16.84 $16.64 1,305
2022-04-04 $17.05 $17.05 $16.88 $17.04 $16.84 2,560
2022-04-01 $16.96 $17.09 $16.94 $17.05 $16.85 800
2022-03-31 $16.70 $16.94 $16.70 $16.83 $16.63 4,805
2022-03-30 $16.28 $16.28 $16.28 $16.28 $16.09 0
2022-03-29 $16.21 $16.28 $16.20 $16.28 $16.09 710
2022-03-28 $16.47 $16.47 $16.30 $16.30 $16.11 763
2022-03-25 $16.21 $16.74 $16.21 $16.47 $16.28 4,800
2022-03-24 $16.11 $16.20 $15.93 $15.93 $15.74 1,250
2022-03-23 $16.11 $16.11 $16.11 $16.11 $15.92 306
2022-03-22 $16.09 $16.17 $16.02 $16.17 $15.98 760
2022-03-21 $16.01 $16.04 $16.00 $16.01 $15.83 2,761
2022-03-18 $15.74 $15.74 $15.74 $15.74 $15.55 3
2022-03-17 $15.54 $15.74 $15.54 $15.74 $15.55 450
2022-03-16 $14.95 $15.28 $14.95 $15.28 $15.10 2,034
2022-03-15 $14.82 $14.95 $14.78 $14.94 $14.76 550
2022-03-14 $16.00 $16.00 $15.18 $15.18 $15.00 1,497
2022-03-11 $16.39 $16.39 $16.18 $16.20 $15.80 501
2022-03-10 $16.57 $16.58 $16.25 $16.39 $15.98 1,800
2022-03-09 $16.37 $16.42 $16.36 $16.42 $16.01 372
2022-03-08 $16.79 $16.90 $16.40 $16.40 $15.99 1,702
2022-03-07 $16.96 $16.97 $16.65 $16.65 $16.24 3,601
2022-03-04 $16.00 $16.59 $16.00 $16.59 $16.18 28,459
2022-03-03 $16.32 $16.40 $16.15 $16.22 $15.82 30,762
2022-03-02 $16.56 $16.56 $16.56 $16.56 $16.15 300
2022-03-01 $15.96 $16.00 $15.96 $16.00 $15.60 761
2022-02-28 $15.20 $15.53 $15.20 $15.53 $15.14 48,025
2022-02-25 $14.78 $14.78 $14.78 $14.78 $14.41 0
2022-02-24 $14.78 $14.78 $14.78 $14.78 $14.41 15
2022-02-23 $14.88 $14.88 $14.70 $14.78 $14.41 701
2022-02-22 $14.74 $14.76 $14.49 $14.49 $14.13 1,491
2022-02-18 $14.88 $14.88 $14.71 $14.71 $14.35 2,786
2022-02-17 $14.99 $14.99 $14.99 $14.99 $14.62 1
2022-02-16 $15.05 $15.08 $14.99 $14.99 $14.62 2,125
2022-02-15 $14.88 $14.88 $14.88 $14.88 $14.51 150
2022-02-14 $14.77 $14.77 $14.70 $14.70 $14.33 700
2022-02-11 $14.85 $14.86 $14.60 $14.60 $14.24 26,300
2022-02-10 $14.92 $15.04 $14.69 $14.69 $14.33 5,071
2022-02-09 $14.53 $14.53 $14.53 $14.53 $14.17 101
2022-02-08 $14.53 $14.54 $14.40 $14.41 $14.05 1,510
2022-02-07 $15.02 $15.02 $14.79 $14.79 $14.42 334
2022-02-04 $15.00 $15.03 $14.80 $14.95 $14.58 4,437
2022-02-03 $14.82 $15.00 $14.82 $15.00 $14.63 1,549
2022-02-02 $14.80 $14.97 $14.80 $14.97 $14.60 1,260
2022-02-01 $14.33 $14.45 $14.33 $14.45 $14.09 778
2022-01-31 $14.30 $14.32 $14.24 $14.28 $13.93 2,722
2022-01-28 $14.01 $14.02 $14.01 $14.02 $13.67 7,337
2022-01-27 $14.03 $14.03 $14.03 $14.03 $13.68 104
2022-01-26 $14.44 $14.44 $14.44 $14.44 $14.08 1,226
2022-01-25 $14.16 $14.16 $14.16 $14.16 $13.81 117
2022-01-24 $13.60 $13.90 $13.52 $13.90 $13.56 1,193
2022-01-21 $14.24 $14.24 $14.00 $14.09 $13.74 3,051
2022-01-20 $14.63 $14.63 $14.50 $14.50 $14.14 2,300
2022-01-19 $14.83 $14.83 $14.83 $14.83 $14.46 0
2022-01-18 $15.06 $15.06 $14.83 $14.83 $14.46 550
2022-01-14 $14.55 $14.55 $14.55 $14.55 $14.19 1,050
2022-01-13 $14.90 $14.90 $14.67 $14.67 $14.31 3,500
2022-01-12 $14.74 $14.74 $14.74 $14.74 $14.38 500
2022-01-11 $14.30 $14.30 $14.30 $14.30 $13.94 550
2022-01-10 $14.10 $14.20 $14.07 $14.20 $13.84 5,451
2022-01-07 $14.20 $14.33 $14.20 $14.33 $13.98 2,520
2022-01-06 $14.04 $14.14 $14.00 $14.14 $13.79 2,114
2022-01-05 $14.01 $14.01 $14.01 $14.01 $13.66 1,050
2022-01-04 $14.29 $14.31 $14.29 $14.31 $13.96 400
2022-01-03 $13.91 $13.91 $13.91 $13.91 $13.56 0
2021-12-31 $13.91 $13.91 $13.91 $13.91 $13.56 0
2021-12-30 $13.91 $13.91 $13.91 $13.91 $13.56 100
2021-12-29 $13.76 $15.00 $13.76 $15.00 $14.63 474
2021-12-28 $13.95 $15.00 $13.95 $15.00 $14.63 500
2021-12-27 $13.68 $13.68 $13.68 $13.68 $13.34 0
2021-12-23 $13.68 $13.68 $13.68 $13.68 $13.34 0
2021-12-22 $13.68 $13.68 $13.68 $13.68 $13.34 1,000
2021-12-21 $9.57 $9.57 $9.57 $9.57 $9.33 0
2021-12-20 $9.57 $9.57 $9.57 $9.57 $9.33 0
2021-12-17 $9.57 $9.57 $9.57 $9.57 $9.33 212
2021-12-16 $13.36 $13.36 $13.36 $13.36 $13.03 3
2021-12-15 $13.36 $13.36 $13.36 $13.36 $13.03 2
2021-12-14 $13.36 $13.36 $13.25 $13.36 $13.03 903
2021-12-13 $14.09 $14.09 $14.09 $14.09 $13.55 6
2021-12-10 $14.09 $14.09 $14.09 $14.09 $13.55 800
2021-12-09 $14.13 $14.13 $14.13 $14.13 $13.59 0
2021-12-08 $14.13 $14.13 $14.13 $14.13 $13.59 1
2021-12-07 $14.13 $14.13 $14.13 $14.13 $13.59 775
2021-12-06 $13.75 $13.75 $13.75 $13.75 $13.22 10
2021-12-03 $13.75 $13.75 $13.75 $13.75 $13.22 0
2021-12-02 $13.75 $13.75 $13.75 $13.75 $13.22 0
2021-12-01 $13.75 $13.75 $13.75 $13.75 $13.22 0
2021-11-30 $13.90 $14.01 $13.75 $13.75 $13.22 8,595
2021-11-29 $14.05 $14.05 $14.05 $14.05 $13.51 350
2021-11-26 $14.00 $14.00 $14.00 $14.00 $13.46 0
2021-11-24 $14.00 $14.00 $14.00 $14.00 $13.46 0
2021-11-23 $13.93 $14.02 $13.85 $14.00 $13.46 3,990
2021-11-22 $14.23 $14.23 $14.23 $14.23 $13.69 25
2021-11-19 $14.23 $14.23 $14.23 $14.23 $13.69 0
2021-11-18 $14.21 $14.24 $14.21 $14.23 $13.69 3,500
2021-11-17 $14.28 $14.28 $14.28 $14.28 $13.73 0
2021-11-16 $14.28 $14.28 $14.28 $14.28 $13.73 600
2021-11-15 $14.48 $14.48 $14.48 $14.48 $13.92 30
2021-11-12 $14.48 $14.48 $14.48 $14.48 $13.92 350
2021-11-11 $14.32 $14.32 $14.32 $14.32 $13.77 0
2021-11-10 $14.60 $14.60 $14.32 $14.32 $13.77 720
2021-11-09 $15.00 $15.00 $14.75 $14.76 $14.20 771
2021-11-08 $14.61 $14.61 $14.61 $14.61 $14.05 0
2021-11-05 $14.72 $14.95 $14.61 $14.61 $14.05 900
2021-11-04 $14.81 $14.81 $14.58 $14.76 $14.19 4,417
2021-11-03 $14.58 $14.58 $14.58 $14.58 $14.02 550
2021-11-02 $14.86 $14.86 $14.86 $14.86 $14.29 100
2021-11-01 $14.26 $14.26 $14.26 $14.26 $13.71 775
2021-10-29 $14.26 $14.26 $14.26 $14.26 $13.71 0
2021-10-28 $14.26 $14.26 $14.26 $14.26 $13.71 775
2021-10-27 $14.43 $14.43 $14.41 $14.41 $13.86 451
2021-10-26 $14.40 $14.55 $14.30 $14.55 $13.99 1,660
2021-10-25 $15.00 $15.00 $15.00 $15.00 $14.43 352
2021-10-22 $14.42 $14.45 $14.42 $14.45 $13.90 284
2021-10-21 $14.51 $14.51 $14.51 $14.51 $13.95 0
2021-10-20 $14.51 $14.51 $14.51 $14.51 $13.95 0
2021-10-19 $14.51 $14.51 $14.51 $14.51 $13.95 0
2021-10-18 $14.51 $14.51 $14.51 $14.51 $13.95 0
2021-10-15 $14.51 $14.51 $14.51 $14.51 $13.95 200
2021-10-14 $14.20 $14.20 $14.20 $14.20 $13.66 1,351
2021-10-13 $13.86 $13.86 $13.86 $13.86 $13.33 9
2021-10-12 $13.86 $13.86 $13.86 $13.86 $13.33 0
2021-10-11 $13.86 $13.86 $13.86 $13.86 $13.33 0
2021-10-08 $13.86 $13.86 $13.86 $13.86 $13.33 24
2021-10-07 $13.72 $13.94 $13.72 $13.86 $13.33 1,050
2021-10-06 $14.14 $14.14 $14.14 $14.14 $13.60 3,069
2021-10-05 $14.20 $14.20 $14.14 $14.14 $13.60 1,367
2021-10-04 $14.08 $14.08 $13.97 $13.99 $13.45 4,200
2021-10-01 $13.50 $13.50 $13.38 $13.46 $12.94 512
2021-09-30 $13.39 $13.40 $13.39 $13.40 $12.89 1,544
2021-09-29 $13.41 $13.41 $13.41 $13.41 $12.90 200
2021-09-28 $13.30 $13.30 $13.30 $13.30 $12.79 0
2021-09-27 $13.30 $13.30 $13.30 $13.30 $12.79 0
2021-09-24 $13.25 $13.30 $13.25 $13.30 $12.79 3,000
2021-09-23 $13.11 $13.11 $13.11 $13.11 $12.60 463
2021-09-22 $12.80 $13.00 $12.80 $12.80 $12.31 1,800
2021-09-21 $12.74 $12.74 $12.74 $12.74 $12.25 0
2021-09-20 $12.74 $12.74 $12.74 $12.74 $12.25 61
2021-09-17 $12.74 $12.74 $12.74 $12.74 $12.25 0
2021-09-16 $12.74 $12.74 $12.74 $12.74 $12.25 0
2021-09-15 $12.74 $12.74 $12.74 $12.74 $12.25 0
2021-09-14 $12.78 $12.79 $12.74 $12.74 $12.25 700
2021-09-13 $12.62 $12.62 $12.62 $12.62 $11.98 0
2021-09-10 $12.62 $12.62 $12.62 $12.62 $11.98 0
2021-09-09 $12.62 $12.62 $12.62 $12.62 $11.98 400
2021-09-08 $12.54 $12.54 $12.53 $12.53 $11.89 800
2021-09-07 $12.77 $12.77 $12.77 $12.77 $12.12 0
2021-09-03 $12.76 $12.82 $12.76 $12.77 $12.12 3,600
2021-09-02 $12.81 $12.82 $12.73 $12.73 $12.08 1,700
2021-09-01 $12.56 $12.65 $12.56 $12.59 $11.95 2,400
2021-08-31 $12.46 $12.46 $12.46 $12.46 $11.83 1,665
2021-08-30 $12.75 $12.75 $12.75 $12.75 $12.10 0
2021-08-27 $12.75 $12.75 $12.75 $12.75 $12.10 1,100
2021-08-26 $12.53 $12.53 $12.53 $12.53 $11.90 2
2021-08-25 $12.53 $12.53 $12.53 $12.53 $11.90 1,100
2021-08-24 $12.17 $12.20 $12.17 $12.20 $11.58 2,000
2021-08-23 $12.02 $12.28 $12.02 $12.28 $11.66 2,506
2021-08-20 $11.70 $11.70 $11.70 $11.70 $11.11 136
2021-08-19 $11.68 $11.68 $11.68 $11.68 $11.09 127
2021-08-18 $12.38 $12.39 $11.99 $11.99 $11.39 2,724
2021-08-17 $12.74 $12.74 $12.74 $12.74 $12.09 11
2021-08-16 $12.74 $12.74 $12.74 $12.74 $12.09 0
2021-08-13 $12.82 $12.82 $12.73 $12.77 $12.12 16,005
2021-08-12 $12.77 $12.77 $12.77 $12.77 $12.12 0
2021-08-11 $12.67 $12.89 $12.67 $12.77 $12.12 16,005
2021-08-10 $12.55 $12.55 $12.55 $12.55 $11.91 0
2021-08-09 $12.53 $12.55 $12.53 $12.55 $11.91 1,214
2021-08-06 $12.70 $12.70 $12.70 $12.70 $12.06 505
2021-08-05 $12.87 $12.87 $12.87 $12.87 $12.21 9
2021-08-04 $12.87 $12.87 $12.87 $12.87 $12.21 2,310
2021-08-03 $12.84 $12.84 $12.84 $12.84 $12.19 601
2021-08-02 $12.30 $12.30 $12.30 $12.30 $11.68 805
2021-07-30 $13.13 $13.13 $12.82 $12.82 $12.17 1,907
2021-07-29 $12.96 $13.03 $12.96 $13.03 $12.37 2,500
2021-07-28 $12.92 $12.92 $12.92 $12.92 $12.26 1,570
2021-07-27 $12.70 $12.70 $12.70 $12.70 $12.05 105
2021-07-26 $13.05 $13.05 $13.05 $13.05 $12.39 250
2021-07-23 $12.82 $12.82 $12.82 $12.82 $12.17 102
2021-07-22 $12.97 $12.97 $12.97 $12.97 $12.32 2
2021-07-21 $12.98 $12.98 $12.97 $12.97 $12.32 1,040
2021-07-20 $12.77 $12.77 $12.77 $12.77 $12.13 27
2021-07-19 $12.77 $12.77 $12.77 $12.77 $12.13 100
2021-07-16 $13.11 $13.11 $13.03 $13.03 $12.37 15,066
2021-07-15 $13.00 $13.04 $13.00 $13.04 $12.38 2,868
2021-07-14 $13.10 $13.10 $13.10 $13.10 $12.43 0
2021-07-13 $13.10 $13.10 $13.10 $13.10 $12.43 1
2021-07-12 $13.10 $13.10 $13.10 $13.10 $12.43 0
2021-07-09 $13.10 $13.10 $13.10 $13.10 $12.43 1
2021-07-08 $13.37 $13.37 $13.10 $13.10 $12.43 398
2021-07-07 $13.60 $13.65 $13.60 $13.65 $12.96 671
2021-07-06 $14.04 $14.04 $14.04 $14.04 $13.33 301
2021-07-02 $13.70 $13.70 $13.70 $13.70 $13.01 5
2021-07-01 $14.00 $14.00 $13.70 $13.70 $13.01 300
2021-06-30 $14.00 $14.00 $14.00 $14.00 $13.29 200
2021-06-29 $13.26 $13.26 $13.26 $13.26 $12.59 1
2021-06-28 $13.22 $13.26 $13.22 $13.26 $12.59 15,550
2021-06-25 $13.28 $13.28 $13.14 $13.21 $12.54 6,900
2021-06-24 $13.19 $13.19 $13.15 $13.16 $12.49 2,106
2021-06-23 $13.12 $13.12 $13.12 $13.12 $12.46 200
2021-06-22 $12.75 $12.75 $12.75 $12.75 $12.10 0
2021-06-21 $12.89 $12.91 $12.75 $12.75 $12.10 1,200
2021-06-18 $12.68 $12.68 $12.60 $12.60 $11.96 226
2021-06-17 $12.92 $12.92 $12.68 $12.68 $12.04 5,900
2021-06-16 $13.46 $13.46 $13.46 $13.46 $12.78 0
2021-06-15 $13.46 $13.46 $13.46 $13.46 $12.78 800
2021-06-14 $13.76 $13.76 $13.46 $13.46 $12.78 2,089
2021-06-11 $13.93 $13.93 $13.88 $13.88 $13.02 1,150
2021-06-10 $13.49 $13.49 $13.49 $13.49 $12.65 301
2021-06-09 $12.81 $12.83 $12.79 $12.79 $12.00 16,172
2021-06-08 $12.08 $12.08 $12.08 $12.08 $11.33 59
2021-06-07 $12.14 $12.14 $12.08 $12.08 $11.33 1,451
2021-06-04 $12.14 $12.16 $12.14 $12.16 $11.40 4,050
2021-06-03 $12.06 $12.12 $12.06 $12.10 $11.35 4,500
2021-06-02 $12.25 $12.25 $12.25 $12.25 $11.49 0
2021-06-01 $12.25 $12.31 $12.25 $12.25 $11.49 9,152
2021-05-28 $12.01 $12.07 $12.01 $12.03 $11.28 6,868
2021-05-27 $12.05 $12.05 $12.05 $12.05 $11.30 56,323
2021-05-26 $12.07 $12.10 $12.06 $12.10 $11.35 78,700
2021-05-25 $12.14 $12.14 $12.14 $12.14 $11.39 500
2021-05-24 $11.93 $11.93 $11.93 $11.93 $11.19 0
2021-05-21 $11.93 $11.93 $11.93 $11.93 $11.19 0
2021-05-20 $12.00 $12.00 $11.93 $11.93 $11.19 38,200
2021-05-19 $11.88 $12.00 $11.88 $11.94 $11.20 121,280
2021-05-18 $12.26 $12.26 $12.24 $12.25 $11.49 50,000
2021-05-17 $12.25 $12.25 $12.25 $12.25 $11.49 7,000
2021-05-14 $12.17 $12.17 $12.17 $12.17 $11.42 0
2021-05-13 $12.17 $12.17 $12.17 $12.17 $11.42 0
2021-05-12 $12.17 $12.17 $12.17 $12.17 $11.42 500
2021-05-11 $12.09 $12.09 $12.09 $12.09 $11.34 5
2021-05-10 $12.10 $12.10 $12.09 $12.09 $11.34 1,700
2021-05-07 $12.19 $12.21 $12.19 $12.21 $11.45 5,000
2021-05-06 $11.80 $11.80 $11.80 $11.80 $11.07 0
2021-05-05 $11.80 $11.80 $11.80 $11.80 $11.07 0
2021-05-04 $11.79 $11.80 $11.79 $11.80 $11.07 42,000
2021-05-03 $11.79 $11.79 $11.79 $11.79 $11.06 418
2021-04-30 $11.77 $11.81 $11.74 $11.75 $11.02 16,100
2021-04-29 $11.78 $11.81 $11.77 $11.77 $11.04 6,375
2021-04-28 $11.73 $11.75 $11.73 $11.75 $11.02 1,785
2021-04-27 $11.74 $11.74 $11.74 $11.74 $11.01 1,600
2021-04-26 $11.83 $11.83 $11.83 $11.83 $11.09 670
2021-04-23 $11.70 $11.70 $11.70 $11.70 $10.97 0
2021-04-22 $11.70 $11.70 $11.70 $11.70 $10.97 0
2021-04-21 $11.70 $11.70 $11.70 $11.70 $10.97 100
2021-04-20 $11.92 $11.92 $11.92 $11.92 $11.18 760
2021-04-19 $11.93 $11.93 $11.92 $11.93 $11.19 855
2021-04-16 $11.98 $11.98 $11.98 $11.98 $11.23 2,000
2021-04-15 $11.92 $11.92 $11.92 $11.92 $11.18 2,000
2021-04-14 $12.00 $12.00 $11.98 $11.98 $11.24 3,670
2021-04-13 $11.93 $11.93 $11.93 $11.93 $11.19 100
2021-04-12 $11.70 $11.70 $11.70 $11.70 $10.97 5,000
2021-04-09 $11.60 $11.60 $11.60 $11.60 $10.88 0
2021-04-08 $11.60 $11.60 $11.60 $11.60 $10.88 0
2021-04-07 $11.49 $11.60 $11.49 $11.60 $10.88 2,325
2021-04-06 $11.62 $11.65 $11.62 $11.64 $10.92 2,200
2021-04-05 $11.58 $11.58 $11.58 $11.58 $10.86 0
2021-04-01 $11.58 $11.58 $11.58 $11.58 $10.86 6
2021-03-31 $11.59 $11.60 $11.52 $11.58 $10.86 49,300
2021-03-30 $11.48 $11.48 $11.48 $11.48 $10.77 0
2021-03-29 $11.48 $11.48 $11.48 $11.48 $10.77 0
2021-03-26 $11.48 $11.48 $11.48 $11.48 $10.77 0
2021-03-25 $11.48 $11.48 $11.48 $11.48 $10.77 214
2021-03-24 $11.73 $11.73 $11.73 $11.73 $11.00 0
2021-03-23 $11.73 $11.73 $11.73 $11.73 $11.00 43
2021-03-22 $11.73 $11.73 $11.73 $11.73 $11.00 22
2021-03-19 $12.15 $12.15 $11.72 $11.73 $11.00 3,784
2021-03-18 $11.48 $11.57 $11.48 $11.57 $10.85 7,200
2021-03-17 $11.29 $11.29 $11.29 $11.29 $10.59 0
2021-03-16 $11.29 $11.29 $11.29 $11.29 $10.59 0
2021-03-15 $11.29 $11.29 $11.29 $11.29 $10.59 0
2021-03-12 $11.29 $11.29 $11.29 $11.29 $10.59 0
2021-03-11 $11.29 $11.29 $11.29 $11.29 $10.44 0
2021-03-10 $11.29 $11.29 $11.29 $11.29 $10.44 0
2021-03-09 $11.29 $11.29 $11.29 $11.29 $10.44 0
2021-03-08 $11.29 $11.29 $11.29 $11.29 $10.44 1,000
2021-03-05 $11.58 $11.58 $11.58 $11.58 $10.71 0
2021-03-04 $11.58 $11.58 $11.58 $11.58 $10.71 0
2021-03-03 $11.56 $11.58 $11.56 $11.58 $10.71 200
2021-03-02 $11.60 $11.62 $11.59 $11.62 $10.74 500
2021-03-01 $11.62 $11.62 $11.62 $11.62 $10.74 1,000
2021-02-26 $11.68 $11.68 $11.68 $11.68 $10.80 0
2021-02-25 $11.68 $11.69 $11.68 $11.68 $10.80 500
2021-02-24 $11.91 $11.91 $11.91 $11.91 $11.02 0
2021-02-23 $11.91 $11.91 $11.91 $11.91 $11.02 0
2021-02-22 $11.91 $11.91 $11.91 $11.91 $11.02 2,000
2021-02-19 $11.92 $11.93 $11.92 $11.92 $11.03 2,000

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.