Vinci Partners Investments Ltd - Class A (VINP) Exchange: NASDAQ

Data as of May 20, 2024

$10.90 ($-0.10) -0.91%

Vinci Partners Investments Ltd - Class A - Daily Information
Click for more stock information on Vinci Partners Investments Ltd - Class A.
Daily Information Data
Date May 20, 2024
Open $10.96
Previous Close $10.90
High $11.07
Low $10.73
Adjusted Open $10.96
Previous Adjusted Close $10.90
Adjusted High $11.07
Adjusted Low $10.73

Company Profile Vinci Partners Investments Ltd - Class A

Exchange: NASDAQ

IPO Date: Jan. 28, 2021

Employees: 215

Sector: Financial Services

Industry: Asset Management

Website: Vinci Partners Investments Ltd - Class A Website

Address: Avenida Bartolomeu Mitre, 336, Rio De Janeiro, RJ, Brazil, 22431-002

Historical Stock Data for Vinci Partners Investments Ltd - Class A (VINP)
Date Open High Low Close Adj.Close Volume
2024-05-20 $10.96 $11.07 $10.73 $10.90 $10.90 39,094
2024-05-17 $10.71 $11.11 $10.71 $11.00 $11.00 14,101
2024-05-16 $10.88 $10.88 $10.68 $10.80 $10.80 26,101
2024-05-15 $11.00 $11.06 $10.72 $10.72 $10.72 29,193
2024-05-14 $10.99 $11.14 $10.90 $11.00 $11.00 20,378
2024-05-13 $10.86 $11.00 $10.80 $10.96 $10.96 30,028
2024-05-10 $11.00 $11.18 $10.82 $10.90 $10.90 32,297
2024-05-09 $11.11 $11.26 $10.75 $10.89 $10.89 56,288
2024-05-08 $10.99 $11.19 $10.82 $11.19 $11.19 28,191
2024-05-07 $10.86 $11.00 $10.81 $10.82 $10.82 35,355
2024-05-06 $10.64 $10.97 $10.63 $10.94 $10.94 20,115
2024-05-03 $10.73 $10.90 $10.55 $10.55 $10.55 53,312
2024-05-02 $10.88 $10.88 $10.66 $10.71 $10.71 25,707
2024-05-01 $10.57 $10.87 $10.50 $10.72 $10.72 16,728
2024-04-30 $10.34 $10.94 $10.34 $10.71 $10.71 44,852
2024-04-29 $11.00 $11.00 $10.27 $10.77 $10.77 16,593
2024-04-26 $10.43 $10.97 $10.14 $10.95 $10.95 31,597
2024-04-25 $10.55 $10.66 $10.26 $10.50 $10.50 15,108
2024-04-24 $10.30 $10.73 $10.21 $10.55 $10.55 10,107
2024-04-23 $10.47 $10.50 $10.20 $10.36 $10.36 25,874
2024-04-22 $10.20 $10.50 $10.18 $10.49 $10.49 9,868
2024-04-19 $10.31 $10.35 $10.12 $10.25 $10.25 14,944
2024-04-18 $10.14 $10.43 $10.14 $10.21 $10.21 12,775
2024-04-17 $10.41 $10.41 $10.10 $10.15 $10.15 11,269
2024-04-16 $10.44 $10.54 $10.21 $10.43 $10.43 13,339
2024-04-15 $10.85 $10.85 $10.37 $10.55 $10.55 26,827
2024-04-12 $10.96 $10.96 $10.75 $10.80 $10.80 17,671
2024-04-11 $11.06 $11.22 $10.87 $10.87 $10.87 16,481
2024-04-10 $11.01 $11.17 $11.01 $11.06 $11.06 5,999
2024-04-09 $11.14 $11.24 $11.06 $11.08 $11.08 17,311
2024-04-08 $11.12 $11.62 $11.12 $11.17 $11.17 16,865
2024-04-05 $11.21 $11.25 $11.13 $11.14 $11.14 8,641
2024-04-04 $11.28 $11.52 $11.20 $11.21 $11.21 21,090
2024-04-03 $11.09 $11.23 $11.09 $11.20 $11.20 3,150
2024-04-02 $11.25 $11.28 $11.15 $11.26 $11.26 36,835
2024-04-01 $11.31 $11.35 $11.05 $11.30 $11.30 17,047
2024-03-28 $11.43 $11.56 $11.07 $11.30 $11.30 12,209
2024-03-27 $11.23 $11.40 $11.05 $11.39 $11.39 14,341
2024-03-26 $11.34 $11.59 $11.21 $11.25 $11.25 12,923
2024-03-25 $11.23 $11.29 $11.21 $11.26 $11.26 7,348
2024-03-22 $11.48 $11.60 $11.05 $11.24 $11.24 21,408
2024-03-21 $11.53 $11.62 $11.33 $11.56 $11.56 18,020
2024-03-20 $11.32 $11.50 $11.21 $11.50 $11.50 13,511
2024-03-19 $11.31 $11.49 $11.26 $11.39 $11.39 14,647
2024-03-18 $11.56 $11.56 $11.04 $11.27 $11.27 44,287
2024-03-15 $11.41 $11.44 $11.30 $11.44 $11.44 61,271
2024-03-14 $11.30 $11.45 $11.11 $11.29 $11.29 90,040
2024-03-13 $11.59 $11.59 $11.23 $11.23 $11.23 15,508
2024-03-12 $11.51 $11.60 $11.27 $11.41 $11.41 20,127
2024-03-11 $11.36 $11.68 $11.14 $11.51 $11.51 181,953
2024-03-08 $10.91 $11.85 $10.62 $11.35 $11.35 128,160
2024-03-07 $10.94 $10.95 $10.60 $10.81 $10.81 18,966
2024-03-06 $10.82 $10.95 $10.80 $10.80 $10.80 15,985
2024-03-05 $10.99 $11.00 $10.78 $10.85 $10.85 8,407
2024-03-04 $10.98 $10.99 $10.90 $10.99 $10.99 21,511
2024-03-01 $10.99 $10.99 $10.73 $10.80 $10.80 12,876
2024-02-29 $10.86 $10.92 $10.56 $10.82 $10.82 10,622
2024-02-28 $10.81 $10.99 $10.68 $10.69 $10.69 15,338
2024-02-27 $10.89 $10.95 $10.61 $10.90 $10.90 18,010
2024-02-26 $10.55 $10.95 $10.47 $10.79 $10.79 17,701
2024-02-23 $10.80 $10.82 $10.37 $10.60 $10.60 17,121
2024-02-22 $11.15 $11.23 $10.52 $10.73 $10.73 34,759
2024-02-21 $11.14 $11.28 $10.89 $11.00 $11.00 12,916
2024-02-20 $11.16 $11.42 $11.16 $11.30 $11.10 39,197
2024-02-16 $11.16 $11.31 $10.93 $11.12 $11.12 59,541
2024-02-15 $10.91 $11.05 $10.80 $11.01 $11.01 20,681
2024-02-14 $10.56 $10.89 $10.45 $10.80 $10.80 1,196,620
2024-02-13 $10.61 $10.70 $10.39 $10.45 $10.45 30,695
2024-02-12 $10.91 $11.00 $10.84 $10.90 $10.90 22,693
2024-02-09 $10.79 $11.00 $10.77 $10.91 $10.91 47,971
2024-02-08 $10.48 $10.95 $10.37 $10.54 $10.54 101,541
2024-02-07 $10.69 $10.69 $10.48 $10.54 $10.54 14,691
2024-02-06 $10.49 $10.76 $10.38 $10.74 $10.74 12,750
2024-02-05 $10.47 $10.52 $10.30 $10.50 $10.50 44,581
2024-02-02 $10.49 $10.50 $10.28 $10.45 $10.45 26,538
2024-02-01 $10.52 $10.62 $10.32 $10.46 $10.46 42,827
2024-01-31 $10.76 $10.85 $10.52 $10.52 $10.52 49,615
2024-01-30 $10.75 $10.95 $10.69 $10.78 $10.78 50,669
2024-01-29 $10.90 $10.95 $10.78 $10.94 $10.94 30,460
2024-01-26 $10.68 $10.94 $10.63 $10.85 $10.85 32,148
2024-01-25 $10.72 $10.75 $10.55 $10.65 $10.65 98,377
2024-01-24 $10.60 $10.89 $10.51 $10.54 $10.54 10,935
2024-01-23 $10.78 $10.78 $10.53 $10.60 $10.60 10,784
2024-01-22 $10.81 $10.93 $10.60 $10.78 $10.78 108,066
2024-01-19 $11.15 $11.20 $10.70 $10.75 $10.75 19,352
2024-01-18 $11.06 $11.23 $10.92 $11.17 $11.17 15,714
2024-01-17 $11.13 $11.28 $10.90 $10.93 $10.93 23,610
2024-01-16 $11.20 $11.28 $11.00 $11.06 $11.06 23,857
2024-01-12 $11.30 $11.41 $11.23 $11.32 $11.32 20,272
2024-01-11 $11.41 $11.53 $11.20 $11.37 $11.37 26,577
2024-01-10 $11.39 $11.60 $11.26 $11.39 $11.39 28,057
2024-01-09 $11.31 $11.55 $11.25 $11.31 $11.31 88,854
2024-01-08 $10.98 $11.36 $10.88 $11.30 $11.30 43,824
2024-01-05 $10.74 $10.78 $10.60 $10.70 $10.70 2,204,565
2024-01-04 $10.63 $10.71 $10.58 $10.65 $10.65 9,584
2024-01-03 $10.65 $10.96 $10.50 $10.60 $10.60 20,496
2024-01-02 $10.91 $10.91 $10.68 $10.70 $10.70 19,298
2023-12-29 $10.92 $11.12 $10.88 $10.95 $10.95 6,615
2023-12-28 $11.00 $11.19 $10.74 $10.99 $10.99 115,563
2023-12-27 $10.82 $11.19 $10.66 $11.00 $11.00 146,728
2023-12-26 $10.55 $10.94 $10.55 $10.82 $10.82 28,343
2023-12-22 $10.62 $10.71 $10.53 $10.62 $10.62 138,101
2023-12-21 $10.64 $10.94 $10.19 $10.66 $10.66 160,657
2023-12-20 $10.72 $10.97 $10.44 $10.44 $10.44 65,078
2023-12-19 $10.88 $11.11 $10.47 $10.70 $10.70 175,440
2023-12-18 $10.38 $10.56 $10.38 $10.52 $10.52 156,633
2023-12-15 $10.44 $10.74 $10.38 $10.43 $10.43 70,913
2023-12-14 $10.33 $10.57 $10.33 $10.50 $10.50 32,842
2023-12-13 $10.07 $10.39 $9.85 $10.32 $10.32 29,072
2023-12-12 $10.29 $10.29 $9.90 $10.09 $10.09 38,650
2023-12-11 $10.49 $10.57 $10.11 $10.29 $10.29 25,988
2023-12-08 $10.50 $10.80 $10.36 $10.49 $10.49 16,060
2023-12-07 $10.54 $10.68 $10.35 $10.50 $10.50 28,822
2023-12-06 $10.74 $10.74 $10.20 $10.52 $10.52 34,131
2023-12-05 $10.49 $10.64 $10.27 $10.55 $10.55 21,242
2023-12-04 $10.36 $10.53 $10.29 $10.50 $10.50 13,185
2023-12-01 $10.25 $10.53 $10.03 $10.53 $10.53 50,393
2023-11-30 $10.02 $10.29 $10.02 $10.09 $10.09 7,892
2023-11-29 $10.16 $10.32 $10.03 $10.04 $10.04 14,213
2023-11-28 $10.35 $10.46 $10.12 $10.12 $10.12 7,760
2023-11-27 $10.14 $10.38 $10.08 $10.38 $10.38 14,842
2023-11-24 $10.32 $10.38 $10.06 $10.06 $10.06 6,804
2023-11-22 $10.00 $10.30 $9.93 $10.30 $10.30 5,034
2023-11-21 $10.16 $10.34 $10.01 $10.01 $10.01 11,719
2023-11-20 $10.39 $10.78 $10.30 $10.49 $10.31 30,566
2023-11-17 $10.44 $10.44 $10.04 $10.23 $10.06 40,363
2023-11-16 $10.16 $10.79 $10.02 $10.59 $10.41 36,788
2023-11-15 $10.46 $10.80 $9.80 $10.04 $9.87 179,553
2023-11-14 $10.15 $10.78 $10.13 $10.59 $10.41 20,678
2023-11-13 $10.03 $10.42 $10.01 $10.13 $9.96 11,888
2023-11-10 $10.30 $10.45 $9.87 $10.20 $10.20 12,023
2023-11-09 $10.20 $10.55 $9.92 $10.31 $10.31 27,287
2023-11-08 $10.16 $10.80 $9.88 $10.31 $10.31 32,031
2023-11-07 $10.24 $10.51 $10.00 $10.03 $10.03 60,319
2023-11-06 $10.29 $10.68 $10.14 $10.27 $10.27 8,268
2023-11-03 $10.14 $10.65 $9.80 $10.25 $10.25 86,131
2023-11-02 $10.29 $10.80 $9.95 $10.14 $10.14 86,301
2023-11-01 $9.81 $10.30 $9.80 $10.12 $10.12 18,654
2023-10-31 $9.77 $9.98 $9.77 $9.81 $9.81 7,219
2023-10-30 $9.70 $9.91 $9.60 $9.64 $9.64 25,953
2023-10-27 $9.75 $9.95 $9.68 $9.70 $9.70 36,607
2023-10-26 $9.94 $9.94 $9.75 $9.75 $9.75 40,438
2023-10-25 $9.94 $10.13 $9.89 $9.97 $9.97 54,742
2023-10-24 $10.07 $10.08 $9.82 $10.04 $10.04 19,125
2023-10-23 $9.93 $10.16 $9.93 $10.00 $10.00 25,313
2023-10-20 $9.83 $9.93 $9.70 $9.89 $9.89 22,797
2023-10-19 $10.11 $10.11 $9.80 $9.93 $9.93 73,021
2023-10-18 $10.11 $10.33 $10.01 $10.20 $10.20 34,374
2023-10-17 $10.28 $10.31 $10.04 $10.24 $10.24 77,249
2023-10-16 $10.22 $10.39 $10.22 $10.32 $10.32 28,205
2023-10-13 $10.60 $10.74 $10.10 $10.21 $10.21 41,315
2023-10-12 $10.87 $11.30 $10.53 $10.58 $10.58 58,374
2023-10-11 $10.40 $11.47 $10.40 $10.99 $10.99 113,236
2023-10-10 $10.14 $10.53 $10.14 $10.46 $10.46 40,479
2023-10-09 $10.14 $10.29 $10.06 $10.19 $10.19 34,909
2023-10-06 $10.04 $10.29 $10.04 $10.19 $10.19 20,795
2023-10-05 $10.30 $10.47 $10.05 $10.07 $10.07 44,463
2023-10-04 $10.48 $10.48 $10.02 $10.27 $10.27 96,703
2023-10-03 $10.32 $10.44 $10.03 $10.24 $10.24 98,336
2023-10-02 $10.35 $10.37 $10.20 $10.22 $10.22 22,007
2023-09-29 $10.30 $10.38 $10.06 $10.20 $10.20 59,115
2023-09-28 $10.22 $10.49 $10.20 $10.31 $10.31 29,130
2023-09-27 $10.26 $10.42 $10.21 $10.29 $10.29 50,561
2023-09-26 $10.51 $10.53 $10.37 $10.43 $10.43 46,706
2023-09-25 $10.39 $10.55 $10.31 $10.49 $10.49 34,545
2023-09-22 $10.44 $10.74 $10.44 $10.49 $10.49 27,576
2023-09-21 $10.70 $10.77 $10.30 $10.32 $10.32 25,894
2023-09-20 $10.83 $10.99 $10.78 $10.81 $10.81 60,357
2023-09-19 $10.59 $10.97 $10.59 $10.76 $10.76 32,194
2023-09-18 $10.77 $10.80 $10.50 $10.63 $10.63 36,130
2023-09-15 $10.59 $11.04 $10.58 $10.87 $10.87 286,199
2023-09-14 $10.48 $10.70 $10.48 $10.64 $10.64 47,470
2023-09-13 $10.57 $10.75 $10.45 $10.49 $10.49 68,195
2023-09-12 $10.50 $10.69 $10.42 $10.52 $10.52 34,737
2023-09-11 $10.39 $10.66 $10.33 $10.46 $10.46 72,487
2023-09-08 $10.40 $10.40 $10.13 $10.26 $10.26 43,906
2023-09-07 $10.53 $10.53 $10.20 $10.29 $10.29 90,597
2023-09-06 $10.53 $10.84 $10.42 $10.56 $10.56 213,576
2023-09-05 $10.41 $10.54 $10.32 $10.49 $10.49 231,524
2023-09-01 $10.21 $10.42 $10.21 $10.38 $10.38 55,606
2023-08-31 $10.40 $10.43 $10.26 $10.34 $10.34 74,263
2023-08-30 $10.15 $10.39 $10.13 $10.39 $10.39 57,119
2023-08-29 $9.99 $10.19 $9.99 $10.09 $10.09 54,202
2023-08-28 $9.76 $10.06 $9.76 $10.06 $10.06 70,427
2023-08-25 $9.82 $9.94 $9.53 $9.76 $9.76 52,543
2023-08-24 $9.78 $10.01 $9.61 $9.72 $9.72 87,613
2023-08-23 $9.62 $9.95 $9.48 $9.85 $9.85 93,583
2023-08-22 $9.59 $9.82 $9.52 $9.73 $9.54 122,250
2023-08-21 $9.71 $9.86 $9.53 $9.64 $9.45 46,488
2023-08-18 $9.35 $9.75 $9.35 $9.68 $9.68 78,572
2023-08-17 $9.93 $9.93 $9.39 $9.41 $9.41 51,195
2023-08-16 $9.53 $9.77 $9.45 $9.50 $9.50 66,672
2023-08-15 $9.70 $9.80 $9.54 $9.60 $9.60 109,032
2023-08-14 $9.90 $10.00 $9.51 $9.65 $9.65 184,959
2023-08-11 $9.94 $10.15 $9.71 $9.87 $9.87 158,232
2023-08-10 $9.89 $10.04 $9.52 $9.64 $9.64 113,304
2023-08-09 $9.85 $10.00 $9.70 $9.80 $9.80 296,643
2023-08-08 $9.92 $10.00 $9.68 $9.89 $9.89 156,897
2023-08-07 $9.99 $10.15 $9.88 $10.03 $10.03 111,303
2023-08-04 $10.13 $10.24 $9.95 $9.99 $9.99 79,407
2023-08-03 $10.06 $10.38 $9.94 $10.18 $10.18 248,008
2023-08-02 $10.30 $10.35 $9.93 $9.99 $9.99 102,338
2023-08-01 $10.34 $10.62 $10.13 $10.27 $10.27 76,432
2023-07-31 $10.59 $10.59 $10.15 $10.31 $10.31 45,715
2023-07-28 $10.38 $10.76 $10.28 $10.49 $10.49 74,926
2023-07-27 $10.57 $10.69 $10.16 $10.22 $10.22 54,864
2023-07-26 $10.04 $10.52 $10.00 $10.40 $10.40 57,346
2023-07-25 $10.09 $10.31 $9.95 $9.95 $9.95 39,489
2023-07-24 $9.79 $10.26 $9.79 $10.18 $10.18 46,013
2023-07-21 $10.17 $10.17 $9.75 $9.78 $9.78 78,081
2023-07-20 $9.93 $10.11 $9.82 $10.02 $10.02 37,691
2023-07-19 $9.96 $10.20 $9.70 $9.88 $9.88 83,739
2023-07-18 $10.07 $10.28 $9.90 $10.05 $10.05 45,412
2023-07-17 $9.97 $10.31 $9.97 $10.09 $10.09 45,002
2023-07-14 $9.96 $10.22 $9.81 $9.92 $9.92 178,036
2023-07-13 $9.96 $10.10 $9.80 $10.04 $10.04 99,573
2023-07-12 $9.79 $9.93 $9.49 $9.76 $9.76 70,294
2023-07-11 $9.87 $9.98 $9.34 $9.50 $9.50 56,265
2023-07-10 $9.75 $10.24 $9.45 $9.77 $9.77 72,787
2023-07-07 $9.12 $9.90 $9.12 $9.84 $9.84 70,540
2023-07-06 $9.42 $9.71 $9.01 $9.10 $9.10 54,142
2023-07-05 $9.32 $9.87 $9.28 $9.54 $9.54 90,594
2023-07-03 $9.45 $9.75 $9.32 $9.43 $9.43 40,812
2023-06-30 $9.14 $9.68 $9.04 $9.32 $9.32 55,493
2023-06-29 $9.54 $9.61 $8.91 $9.01 $9.01 44,437
2023-06-28 $9.33 $9.73 $9.25 $9.52 $9.52 31,123
2023-06-27 $9.41 $9.66 $9.16 $9.16 $9.16 28,586
2023-06-26 $9.11 $9.45 $9.11 $9.20 $9.20 19,281
2023-06-23 $9.04 $9.37 $9.04 $9.15 $9.15 38,784
2023-06-22 $9.23 $9.41 $9.11 $9.16 $9.16 41,969
2023-06-21 $9.12 $9.37 $9.11 $9.33 $9.33 36,604
2023-06-20 $9.20 $9.25 $9.07 $9.12 $9.12 19,612
2023-06-16 $9.35 $9.37 $9.00 $9.16 $9.16 48,459
2023-06-15 $8.91 $9.40 $8.91 $9.18 $9.18 98,357
2023-06-14 $8.98 $9.10 $8.93 $8.93 $8.93 24,266
2023-06-13 $9.12 $9.13 $8.98 $9.05 $9.05 44,494
2023-06-12 $8.86 $9.17 $8.86 $9.08 $9.08 54,467
2023-06-09 $8.84 $9.05 $8.83 $8.95 $8.95 42,995
2023-06-08 $8.45 $9.07 $8.45 $8.82 $8.82 58,513
2023-06-07 $8.55 $8.96 $8.25 $8.44 $8.44 107,473
2023-06-06 $8.24 $8.65 $8.20 $8.56 $8.56 68,434
2023-06-05 $8.04 $8.45 $8.04 $8.33 $8.33 82,578
2023-06-02 $8.37 $8.45 $7.96 $8.03 $8.03 197,782
2023-06-01 $8.05 $8.32 $8.00 $8.24 $8.24 63,169
2023-05-31 $8.09 $8.20 $8.01 $8.03 $8.03 79,522
2023-05-30 $8.37 $8.37 $8.07 $8.09 $8.09 45,348
2023-05-26 $8.36 $8.36 $8.20 $8.30 $8.30 27,298
2023-05-25 $8.47 $8.47 $8.24 $8.41 $8.41 113,279
2023-05-24 $7.91 $8.49 $7.85 $8.48 $8.48 97,830
2023-05-23 $8.59 $8.71 $7.99 $8.06 $7.91 92,113
2023-05-22 $8.63 $9.04 $8.46 $8.59 $8.43 62,524
2023-05-19 $8.74 $9.09 $8.40 $8.71 $8.55 115,910
2023-05-18 $8.22 $8.80 $8.22 $8.55 $8.39 64,881
2023-05-17 $7.99 $8.60 $7.96 $8.53 $8.37 88,471
2023-05-16 $7.79 $8.20 $7.79 $8.03 $7.88 106,460
2023-05-15 $8.13 $8.24 $7.70 $7.70 $7.56 111,729
2023-05-12 $8.00 $8.62 $7.90 $8.00 $7.85 59,687
2023-05-11 $8.12 $8.47 $7.95 $8.04 $7.89 30,799
2023-05-10 $8.14 $8.43 $8.08 $8.19 $8.04 32,770
2023-05-09 $8.15 $8.50 $8.00 $8.14 $7.99 25,062
2023-05-08 $8.31 $8.31 $7.86 $7.94 $7.79 162,200
2023-05-05 $8.00 $8.18 $8.00 $8.02 $8.02 20,686
2023-05-04 $8.07 $8.15 $7.97 $7.97 $7.97 32,154
2023-05-03 $8.02 $8.60 $7.86 $8.02 $8.02 34,729
2023-05-02 $8.00 $8.25 $7.80 $7.80 $7.80 53,700
2023-05-01 $8.37 $8.43 $8.08 $8.08 $8.08 22,444
2023-04-28 $8.08 $8.29 $7.95 $8.21 $8.21 25,830
2023-04-27 $8.19 $8.23 $8.07 $8.10 $8.10 14,672
2023-04-26 $8.46 $8.57 $7.95 $8.12 $8.12 56,443
2023-04-25 $8.50 $8.53 $8.21 $8.27 $8.27 18,949
2023-04-24 $8.38 $8.94 $8.25 $8.59 $8.59 17,313
2023-04-21 $8.52 $8.76 $8.25 $8.25 $8.25 25,223
2023-04-20 $8.49 $8.68 $8.43 $8.43 $8.43 19,361
2023-04-19 $8.44 $8.66 $8.41 $8.41 $8.41 7,790
2023-04-18 $8.57 $8.99 $8.44 $8.50 $8.50 20,428
2023-04-17 $8.60 $8.93 $8.40 $8.52 $8.52 17,520
2023-04-14 $8.69 $8.98 $8.57 $8.90 $8.90 31,203
2023-04-13 $8.59 $8.93 $8.34 $8.65 $8.65 15,431
2023-04-12 $8.31 $8.67 $8.31 $8.55 $8.55 25,844
2023-04-11 $8.20 $8.57 $8.20 $8.52 $8.52 19,280
2023-04-10 $8.04 $8.32 $8.04 $8.20 $8.20 6,716
2023-04-06 $8.10 $8.31 $8.08 $8.08 $8.08 11,245
2023-04-05 $8.27 $8.45 $8.08 $8.13 $8.13 25,150
2023-04-04 $8.25 $8.41 $8.10 $8.41 $8.41 17,489
2023-04-03 $8.18 $8.38 $8.08 $8.10 $8.10 15,135
2023-03-31 $8.25 $8.42 $8.07 $8.13 $8.13 30,828
2023-03-30 $8.72 $8.74 $8.15 $8.15 $8.15 15,438
2023-03-29 $8.23 $8.68 $8.23 $8.61 $8.61 29,854
2023-03-28 $8.44 $8.44 $8.10 $8.10 $8.10 15,595
2023-03-27 $8.51 $8.62 $8.13 $8.28 $8.28 61,547
2023-03-24 $8.08 $8.42 $8.05 $8.05 $8.05 16,750
2023-03-23 $8.72 $8.74 $8.04 $8.04 $8.04 34,055
2023-03-22 $8.54 $8.75 $8.30 $8.50 $8.50 19,542
2023-03-21 $8.65 $9.25 $8.42 $8.45 $8.45 32,684
2023-03-20 $8.21 $8.72 $8.21 $8.38 $8.38 35,559
2023-03-17 $8.89 $9.54 $8.20 $8.20 $8.20 106,032
2023-03-16 $8.71 $9.24 $8.67 $8.79 $8.79 28,974
2023-03-15 $8.79 $9.19 $8.75 $8.75 $8.75 26,043
2023-03-14 $9.06 $9.23 $8.80 $8.90 $8.90 22,654
2023-03-13 $8.86 $9.32 $8.78 $8.78 $8.78 32,103
2023-03-10 $9.00 $9.15 $8.88 $9.00 $9.00 19,888
2023-03-09 $9.42 $9.67 $9.00 $9.00 $9.00 38,273
2023-03-08 $9.27 $9.56 $9.24 $9.35 $9.35 23,353
2023-03-07 $9.41 $9.41 $9.22 $9.30 $9.30 16,004
2023-03-06 $9.68 $9.68 $9.25 $9.34 $9.34 31,758
2023-03-03 $9.45 $9.82 $9.44 $9.69 $9.69 18,873
2023-03-02 $9.75 $9.86 $9.26 $9.29 $9.29 28,102
2023-03-01 $10.00 $10.00 $9.69 $9.80 $9.80 10,974
2023-02-28 $9.87 $10.12 $9.73 $10.00 $10.00 51,768
2023-02-27 $10.08 $10.10 $9.85 $9.95 $9.78 14,698
2023-02-24 $10.00 $10.44 $9.82 $9.82 $9.66 20,708
2023-02-23 $9.90 $10.29 $9.86 $10.29 $10.12 18,362
2023-02-22 $9.65 $9.90 $9.65 $9.90 $9.73 25,071
2023-02-21 $10.16 $10.20 $9.65 $9.75 $9.75 30,848
2023-02-17 $10.35 $10.54 $9.88 $10.16 $10.16 73,329
2023-02-16 $10.71 $10.71 $10.26 $10.41 $10.41 32,784
2023-02-15 $11.39 $11.39 $10.67 $10.72 $10.72 20,686
2023-02-14 $10.66 $11.40 $10.60 $11.27 $11.27 30,164
2023-02-13 $10.71 $10.90 $10.28 $10.90 $10.90 28,242
2023-02-10 $10.71 $10.87 $10.01 $10.05 $10.05 15,412
2023-02-09 $10.32 $11.01 $10.32 $10.81 $10.81 41,916
2023-02-08 $10.73 $10.73 $10.09 $10.18 $10.18 18,294
2023-02-07 $10.61 $10.90 $10.39 $10.40 $10.40 19,335
2023-02-06 $10.40 $10.99 $10.39 $10.59 $10.59 34,014
2023-02-03 $9.66 $10.40 $9.66 $10.40 $10.40 32,685
2023-02-02 $9.65 $10.36 $9.36 $9.70 $9.70 85,866
2023-02-01 $9.56 $9.63 $9.29 $9.46 $9.46 43,135
2023-01-31 $9.18 $9.63 $9.18 $9.60 $9.60 35,439
2023-01-30 $9.32 $9.53 $9.19 $9.20 $9.20 26,498
2023-01-27 $9.55 $9.60 $9.37 $9.51 $9.51 22,720
2023-01-26 $9.16 $9.68 $9.16 $9.68 $9.68 26,857
2023-01-25 $9.03 $9.37 $8.98 $9.11 $9.11 13,352
2023-01-24 $8.95 $9.20 $8.91 $9.18 $9.18 20,747
2023-01-23 $9.18 $9.18 $8.96 $8.97 $8.97 8,941
2023-01-20 $9.00 $9.25 $9.00 $9.10 $9.10 18,422
2023-01-19 $9.08 $9.22 $8.91 $9.00 $9.00 8,212
2023-01-18 $9.52 $9.68 $9.04 $9.16 $9.16 17,195
2023-01-17 $9.78 $9.78 $9.16 $9.26 $9.26 30,490
2023-01-13 $9.34 $9.87 $9.34 $9.73 $9.73 26,996
2023-01-12 $8.72 $9.80 $8.70 $9.52 $9.52 75,910
2023-01-11 $8.72 $8.96 $8.50 $8.70 $8.70 54,218
2023-01-10 $8.51 $8.99 $8.50 $8.79 $8.79 42,721
2023-01-09 $8.70 $8.87 $8.48 $8.57 $8.57 82,195
2023-01-06 $8.36 $9.08 $8.36 $8.62 $8.62 42,761
2023-01-05 $9.21 $9.21 $8.23 $8.40 $8.40 77,942
2023-01-04 $8.87 $9.09 $8.62 $8.81 $8.81 13,357
2023-01-03 $9.05 $9.32 $8.71 $8.80 $8.80 45,067
2022-12-30 $8.67 $9.17 $8.67 $9.04 $9.04 25,039
2022-12-29 $8.48 $9.13 $8.48 $8.78 $8.78 46,215
2022-12-28 $8.24 $8.91 $8.20 $8.49 $8.49 78,083
2022-12-27 $8.31 $8.74 $8.20 $8.30 $8.30 53,424
2022-12-23 $8.90 $9.35 $7.80 $8.37 $8.37 103,620
2022-12-22 $9.05 $9.39 $8.77 $8.80 $8.80 34,742
2022-12-21 $9.28 $9.58 $9.09 $9.09 $9.09 20,100
2022-12-20 $8.97 $9.44 $8.97 $9.31 $9.31 28,583
2022-12-19 $8.97 $9.30 $8.74 $8.76 $8.76 38,150
2022-12-16 $9.18 $9.63 $8.99 $8.99 $8.99 27,284
2022-12-15 $9.70 $9.76 $9.16 $9.23 $9.23 49,283
2022-12-14 $9.78 $9.90 $9.52 $9.73 $9.73 12,971
2022-12-13 $9.84 $10.02 $9.72 $9.76 $9.76 37,030
2022-12-12 $9.80 $9.86 $9.70 $9.85 $9.85 7,336
2022-12-09 $10.10 $10.25 $9.72 $9.75 $9.75 10,575
2022-12-08 $9.76 $10.10 $9.76 $9.80 $9.80 17,631
2022-12-07 $9.73 $10.20 $9.73 $9.76 $9.76 10,590
2022-12-06 $9.91 $10.14 $9.60 $9.85 $9.85 40,195
2022-12-05 $9.86 $10.44 $9.79 $9.79 $9.79 23,195
2022-12-02 $9.76 $10.49 $9.70 $10.00 $10.00 132,355
2022-12-01 $9.94 $10.40 $9.56 $9.83 $9.83 106,474
2022-11-30 $10.09 $10.09 $9.73 $9.99 $9.99 117,124
2022-11-29 $9.86 $10.15 $9.82 $9.98 $9.98 35,878
2022-11-28 $9.66 $10.09 $9.66 $9.95 $9.95 22,590
2022-11-25 $9.47 $10.04 $9.47 $9.70 $9.70 35,853
2022-11-23 $10.08 $10.08 $9.46 $9.50 $9.50 78,595
2022-11-22 $9.25 $9.86 $9.25 $9.70 $9.70 11,577
2022-11-21 $10.00 $10.21 $9.20 $9.55 $9.36 113,276
2022-11-18 $10.13 $10.57 $9.93 $9.99 $9.79 16,414
2022-11-17 $9.82 $10.24 $9.80 $9.95 $9.75 27,823
2022-11-16 $9.96 $10.42 $9.86 $9.86 $9.66 60,293
2022-11-15 $10.21 $10.30 $9.88 $9.89 $9.69 51,794
2022-11-14 $10.78 $11.13 $10.12 $10.20 $9.99 46,056
2022-11-11 $11.38 $11.38 $10.31 $10.51 $10.30 17,172
2022-11-10 $11.23 $11.83 $10.42 $10.73 $10.51 163,941
2022-11-09 $11.20 $11.59 $11.18 $11.18 $10.95 13,595
2022-11-08 $10.85 $11.52 $10.85 $11.04 $10.82 21,968
2022-11-07 $11.01 $11.15 $10.95 $10.95 $10.72 23,793
2022-11-04 $10.88 $11.02 $10.76 $10.86 $10.64 14,592
2022-11-03 $10.52 $10.52 $10.52 $10.52 $10.31 389
2022-11-02 $10.56 $10.78 $10.27 $10.55 $10.34 18,972
2022-11-01 $9.97 $10.85 $9.97 $10.54 $10.33 16,054
2022-10-31 $10.06 $10.70 $10.06 $10.52 $10.31 9,071
2022-10-28 $10.07 $10.18 $9.98 $10.15 $9.94 225,375
2022-10-27 $10.08 $10.31 $9.95 $10.14 $9.94 15,356
2022-10-26 $10.10 $10.19 $9.97 $9.97 $9.77 3,101
2022-10-25 $9.97 $10.55 $9.85 $10.10 $9.90 35,248
2022-10-24 $10.15 $10.38 $9.71 $10.00 $9.80 18,527
2022-10-21 $10.31 $10.55 $9.89 $10.20 $10.20 23,195
2022-10-20 $10.53 $10.90 $10.29 $10.38 $10.38 25,518
2022-10-19 $10.64 $11.26 $10.23 $10.50 $10.50 30,260
2022-10-18 $10.40 $10.99 $10.19 $10.36 $10.36 26,678
2022-10-17 $10.08 $10.45 $9.88 $10.00 $10.00 14,441
2022-10-14 $10.77 $11.02 $9.74 $10.11 $10.11 5,852
2022-10-13 $9.80 $10.88 $9.68 $10.54 $10.54 67,118
2022-10-12 $10.08 $10.23 $10.00 $10.05 $10.05 5,305
2022-10-11 $10.19 $10.35 $9.95 $9.95 $9.95 12,919
2022-10-10 $10.51 $10.75 $10.12 $10.24 $10.24 16,829
2022-10-07 $10.79 $11.00 $10.45 $10.51 $10.51 17,865
2022-10-06 $10.82 $11.05 $10.82 $10.99 $10.99 6,437
2022-10-05 $10.98 $11.39 $10.97 $10.99 $10.99 15,967
2022-10-04 $10.72 $11.34 $10.52 $11.02 $11.02 15,271
2022-10-03 $10.27 $10.96 $10.27 $10.70 $10.70 54,469
2022-09-30 $10.29 $10.50 $10.10 $10.27 $10.27 15,659
2022-09-29 $10.55 $10.68 $10.16 $10.26 $10.26 16,234
2022-09-28 $10.40 $10.95 $10.40 $10.48 $10.48 29,034
2022-09-27 $10.54 $10.86 $10.14 $10.43 $10.43 11,070
2022-09-26 $10.38 $11.72 $10.38 $10.64 $10.64 15,497
2022-09-23 $10.41 $10.69 $10.05 $10.50 $10.50 27,144
2022-09-22 $10.21 $11.10 $10.21 $10.57 $10.57 16,750
2022-09-21 $10.86 $11.04 $10.43 $10.79 $10.79 27,359
2022-09-20 $10.46 $11.18 $10.46 $10.96 $10.96 11,495
2022-09-19 $10.51 $11.48 $10.37 $10.49 $10.49 32,784
2022-09-16 $11.40 $11.43 $10.20 $10.66 $10.66 32,121
2022-09-15 $11.41 $11.68 $11.08 $11.44 $11.44 15,949
2022-09-14 $11.38 $11.38 $11.00 $11.17 $11.17 9,163
2022-09-13 $11.12 $11.98 $11.04 $11.47 $11.47 21,529
2022-09-12 $11.08 $11.80 $11.01 $11.71 $11.71 15,494
2022-09-09 $10.44 $11.19 $10.32 $11.09 $11.09 27,998
2022-09-08 $10.37 $10.68 $10.09 $10.21 $10.21 19,264
2022-09-07 $10.41 $10.59 $10.03 $10.18 $10.18 15,189
2022-09-06 $9.85 $10.63 $9.83 $10.55 $10.55 11,943
2022-09-02 $10.00 $10.04 $9.91 $9.91 $9.91 13,059
2022-09-01 $10.06 $10.32 $9.83 $9.90 $9.90 8,133
2022-08-31 $10.63 $10.63 $9.85 $9.95 $9.95 50,719
2022-08-30 $10.84 $10.87 $10.39 $10.58 $10.58 10,848
2022-08-29 $10.70 $10.99 $10.66 $10.68 $10.68 13,838
2022-08-26 $10.88 $11.26 $10.62 $10.82 $10.82 12,392
2022-08-25 $10.93 $11.30 $10.93 $11.00 $11.00 6,739
2022-08-24 $11.05 $11.36 $10.69 $10.76 $10.76 24,416
2022-08-23 $10.94 $11.28 $10.85 $11.05 $10.88 19,399
2022-08-22 $10.91 $11.10 $10.30 $10.82 $10.65 28,603
2022-08-19 $11.35 $11.35 $10.99 $11.16 $10.99 20,192
2022-08-18 $10.86 $11.20 $10.42 $11.05 $10.88 12,519
2022-08-17 $10.86 $10.98 $10.50 $10.88 $10.71 16,399
2022-08-16 $10.50 $10.80 $10.10 $10.80 $10.63 18,730
2022-08-15 $10.13 $10.82 $10.13 $10.48 $10.32 12,354
2022-08-12 $11.20 $11.74 $10.09 $10.35 $10.19 54,841
2022-08-11 $11.15 $11.45 $10.99 $11.17 $11.00 56,146
2022-08-10 $10.24 $11.23 $10.18 $11.07 $10.90 21,127
2022-08-09 $9.70 $10.29 $9.70 $10.25 $10.09 38,039
2022-08-08 $9.71 $9.94 $9.55 $9.55 $9.40 20,465
2022-08-05 $9.75 $10.01 $9.45 $9.66 $9.51 21,854
2022-08-04 $9.95 $10.16 $9.50 $9.83 $9.68 17,432
2022-08-03 $9.47 $10.07 $9.47 $9.82 $9.67 19,171
2022-08-02 $9.27 $9.63 $9.27 $9.48 $9.33 12,623
2022-08-01 $9.65 $9.96 $9.21 $9.41 $9.26 30,315
2022-07-29 $9.63 $10.00 $9.25 $9.64 $9.49 24,338
2022-07-28 $9.93 $10.30 $9.70 $9.70 $9.55 37,488
2022-07-27 $9.34 $10.05 $9.26 $9.80 $9.65 24,582
2022-07-26 $9.35 $9.64 $8.89 $9.06 $8.92 23,476
2022-07-25 $9.25 $9.64 $9.25 $9.29 $9.15 26,020
2022-07-22 $9.46 $9.62 $9.29 $9.29 $9.15 13,738
2022-07-21 $9.38 $9.77 $9.31 $9.35 $9.20 13,660
2022-07-20 $9.28 $9.78 $9.24 $9.40 $9.25 22,468
2022-07-19 $9.01 $9.67 $8.99 $9.27 $9.13 36,075
2022-07-18 $9.14 $9.38 $9.02 $9.04 $8.90 27,303
2022-07-15 $9.44 $9.54 $9.10 $9.10 $8.96 36,340
2022-07-14 $9.68 $10.05 $9.19 $9.21 $9.07 20,050
2022-07-13 $10.03 $10.09 $9.70 $9.70 $9.55 24,731
2022-07-12 $10.10 $10.56 $9.94 $10.08 $9.92 28,850
2022-07-11 $10.70 $10.72 $10.03 $10.03 $9.87 43,584
2022-07-08 $10.77 $11.07 $10.56 $10.66 $10.49 16,886
2022-07-07 $11.25 $11.32 $10.71 $10.71 $10.54 26,111
2022-07-06 $11.32 $11.44 $10.79 $11.04 $10.87 22,158
2022-07-05 $11.11 $11.44 $11.01 $11.44 $11.26 23,403
2022-07-01 $10.74 $11.46 $10.74 $10.94 $10.77 11,432
2022-06-30 $10.63 $10.88 $10.60 $10.70 $10.53 21,094
2022-06-29 $10.72 $11.15 $10.61 $10.61 $10.44 9,221
2022-06-28 $11.04 $11.32 $10.56 $10.71 $10.54 38,191
2022-06-27 $11.10 $11.26 $10.76 $10.94 $10.77 21,424
2022-06-24 $10.23 $11.17 $10.23 $10.98 $10.81 29,745
2022-06-23 $10.14 $11.44 $10.02 $10.03 $9.87 41,366
2022-06-22 $10.71 $11.04 $10.15 $10.34 $10.18 15,177
2022-06-21 $10.08 $11.00 $10.08 $10.98 $10.81 121,852
2022-06-17 $9.13 $9.94 $8.90 $9.94 $9.79 68,955
2022-06-16 $9.25 $9.43 $8.80 $9.00 $8.86 23,421
2022-06-15 $9.21 $9.62 $9.06 $9.33 $9.18 10,038
2022-06-14 $9.20 $9.50 $8.75 $8.98 $8.84 28,086
2022-06-13 $9.59 $9.64 $9.01 $9.02 $8.88 45,075
2022-06-10 $10.09 $10.21 $9.50 $9.90 $9.75 35,165
2022-06-09 $10.82 $10.82 $10.14 $10.19 $10.03 17,432
2022-06-08 $10.74 $10.74 $10.25 $10.31 $10.15 27,729
2022-06-07 $10.77 $10.89 $10.74 $10.81 $10.64 4,709
2022-06-06 $11.35 $11.35 $10.65 $10.96 $10.79 57,847
2022-06-03 $11.03 $11.45 $11.00 $11.23 $11.06 5,941
2022-06-02 $10.90 $11.29 $10.69 $11.25 $11.08 42,890
2022-06-01 $11.02 $11.41 $10.62 $10.77 $10.60 99,101
2022-05-31 $11.56 $11.66 $10.62 $10.75 $10.58 30,307
2022-05-27 $11.30 $11.92 $11.28 $11.45 $11.27 46,145
2022-05-26 $10.79 $11.52 $10.79 $11.16 $10.99 30,175
2022-05-25 $11.12 $11.38 $10.74 $10.85 $10.68 24,911
2022-05-24 $10.23 $11.01 $10.23 $11.00 $10.83 72,674
2022-05-23 $10.81 $10.97 $10.14 $10.25 $10.09 66,829
2022-05-20 $12.20 $12.20 $10.82 $10.84 $10.50 70,520
2022-05-19 $10.92 $11.36 $10.92 $11.00 $10.65 67,335
2022-05-18 $10.84 $11.49 $10.84 $11.00 $10.65 30,406
2022-05-17 $11.27 $11.68 $10.85 $11.02 $10.67 41,613
2022-05-16 $11.26 $11.34 $10.96 $10.96 $10.61 25,736
2022-05-13 $11.04 $11.46 $10.96 $11.35 $10.99 38,950
2022-05-12 $10.89 $11.38 $10.64 $10.95 $10.60 67,326
2022-05-11 $10.82 $11.65 $10.82 $11.00 $10.65 70,423
2022-05-10 $11.21 $12.37 $11.21 $11.83 $11.46 136,812
2022-05-09 $11.56 $12.05 $10.99 $11.31 $10.95 34,866
2022-05-06 $12.19 $12.35 $11.25 $11.84 $11.47 45,176
2022-05-05 $12.14 $12.23 $11.94 $12.02 $11.64 21,682
2022-05-04 $12.00 $12.48 $11.88 $12.35 $11.96 51,154
2022-05-03 $11.68 $12.69 $11.68 $11.88 $11.50 33,467
2022-05-02 $11.67 $13.02 $11.51 $11.68 $11.31 70,428
2022-04-29 $12.65 $12.91 $11.65 $11.65 $11.28 94,505
2022-04-28 $12.11 $12.82 $11.81 $12.77 $12.37 32,707
2022-04-27 $12.90 $12.96 $11.98 $12.01 $11.63 47,042
2022-04-26 $12.96 $13.26 $12.81 $12.81 $12.41 19,454
2022-04-25 $13.07 $13.56 $12.99 $13.06 $12.65 31,402
2022-04-22 $13.57 $13.81 $13.02 $13.20 $12.78 32,763
2022-04-21 $13.52 $14.07 $13.32 $13.55 $13.12 40,080
2022-04-20 $14.04 $14.46 $13.37 $13.53 $13.10 39,218
2022-04-19 $13.83 $14.38 $13.63 $14.08 $13.63 22,658
2022-04-18 $13.74 $14.15 $13.45 $13.74 $13.31 24,832
2022-04-14 $13.88 $14.18 $13.18 $13.75 $13.32 14,296
2022-04-13 $13.75 $14.11 $13.72 $13.78 $13.34 36,409
2022-04-12 $13.92 $14.32 $13.69 $13.69 $13.26 29,172
2022-04-11 $13.45 $13.91 $13.34 $13.68 $13.25 12,969
2022-04-08 $13.34 $13.63 $13.20 $13.50 $13.07 18,354
2022-04-07 $13.18 $13.61 $13.17 $13.28 $12.86 86,325
2022-04-06 $13.67 $14.12 $12.97 $13.26 $12.84 34,426
2022-04-05 $14.18 $14.18 $13.50 $13.70 $13.27 18,869
2022-04-04 $14.29 $14.57 $13.81 $14.03 $13.59 29,749
2022-04-01 $13.96 $14.47 $13.90 $14.23 $13.78 32,619
2022-03-31 $13.70 $14.22 $13.65 $13.85 $13.41 23,878
2022-03-30 $13.79 $13.99 $13.58 $13.62 $13.19 38,169
2022-03-29 $13.30 $13.75 $13.25 $13.48 $13.05 32,160
2022-03-28 $13.32 $13.56 $13.26 $13.27 $12.85 22,229
2022-03-25 $13.28 $13.73 $13.28 $13.42 $13.00 29,802
2022-03-24 $13.00 $13.35 $13.00 $13.23 $12.81 32,625
2022-03-23 $13.08 $13.48 $12.87 $13.00 $12.59 30,677
2022-03-22 $12.65 $13.28 $12.65 $13.11 $12.70 30,065
2022-03-21 $12.31 $12.78 $12.31 $12.75 $12.35 24,978
2022-03-18 $12.60 $12.62 $11.59 $12.48 $12.09 133,006
2022-03-17 $12.33 $12.90 $12.33 $12.54 $12.14 43,695
2022-03-16 $12.08 $12.73 $11.98 $12.44 $12.05 47,640
2022-03-15 $11.70 $12.24 $11.59 $11.84 $11.47 24,537
2022-03-14 $11.90 $12.42 $11.59 $11.78 $11.41 30,050
2022-03-11 $11.85 $12.78 $11.62 $12.00 $11.62 50,182
2022-03-10 $11.76 $12.03 $11.43 $11.89 $11.51 73,309
2022-03-09 $11.12 $12.35 $11.12 $11.97 $11.59 371,701
2022-03-08 $12.00 $12.15 $11.10 $11.17 $10.64 145,232
2022-03-07 $12.67 $12.67 $11.90 $11.98 $11.41 51,055
2022-03-04 $12.96 $12.96 $12.53 $12.67 $12.07 38,313
2022-03-03 $13.20 $13.44 $12.87 $12.89 $12.28 61,395
2022-03-02 $13.39 $13.58 $13.09 $13.26 $12.63 33,201
2022-03-01 $13.38 $13.75 $13.24 $13.47 $12.83 50,010
2022-02-28 $13.07 $13.70 $13.02 $13.33 $12.70 83,964
2022-02-25 $12.84 $13.10 $12.60 $12.91 $12.30 42,416
2022-02-24 $11.90 $12.30 $11.81 $12.30 $11.72 35,493
2022-02-23 $12.46 $12.83 $12.25 $12.25 $11.67 43,148
2022-02-22 $12.75 $12.90 $12.25 $12.28 $11.70 53,175
2022-02-18 $13.00 $13.28 $12.84 $12.91 $12.30 38,121
2022-02-17 $13.15 $13.23 $12.90 $12.98 $12.36 24,363
2022-02-16 $13.02 $13.29 $12.90 $13.03 $12.41 27,943
2022-02-15 $13.20 $13.26 $12.78 $12.93 $12.32 34,465
2022-02-14 $12.68 $13.29 $12.68 $13.10 $12.48 85,579
2022-02-11 $13.13 $13.20 $12.56 $12.67 $12.07 29,085
2022-02-10 $12.91 $13.35 $12.91 $13.00 $12.38 68,981
2022-02-09 $12.57 $12.93 $12.52 $12.85 $12.24 43,459
2022-02-08 $11.86 $12.83 $11.66 $12.38 $11.79 85,043
2022-02-07 $12.84 $12.87 $11.86 $11.93 $11.36 44,584
2022-02-04 $12.42 $12.77 $12.23 $12.69 $12.09 113,040
2022-02-03 $12.53 $12.56 $12.31 $12.47 $11.88 26,082
2022-02-02 $12.93 $13.10 $12.42 $12.75 $12.14 40,727
2022-02-01 $12.48 $13.00 $12.18 $12.99 $12.37 63,949
2022-01-31 $12.35 $12.54 $12.26 $12.51 $11.92 54,607
2022-01-28 $12.25 $12.26 $11.79 $12.20 $11.62 80,493
2022-01-27 $12.36 $12.54 $11.99 $12.24 $11.66 61,961
2022-01-26 $12.91 $13.00 $12.12 $12.18 $11.60 88,118
2022-01-25 $12.59 $12.80 $12.47 $12.76 $12.15 91,185
2022-01-24 $13.00 $13.12 $12.00 $12.74 $12.13 85,979
2022-01-21 $13.20 $13.24 $13.00 $13.12 $12.50 110,994
2022-01-20 $12.75 $13.37 $12.74 $13.20 $12.57 89,650
2022-01-19 $12.29 $12.68 $12.23 $12.61 $12.01 87,350
2022-01-18 $12.23 $12.50 $12.01 $12.27 $11.69 75,614
2022-01-14 $12.12 $12.25 $11.92 $12.18 $11.60 41,971
2022-01-13 $12.42 $12.74 $11.96 $12.07 $11.50 78,488
2022-01-12 $11.88 $12.35 $11.84 $12.22 $11.64 117,256
2022-01-11 $11.32 $11.86 $11.32 $11.69 $11.13 128,137
2022-01-10 $11.29 $11.40 $10.99 $11.26 $10.72 74,973
2022-01-07 $10.95 $11.30 $10.95 $11.25 $10.72 30,307
2022-01-06 $10.85 $11.33 $10.81 $10.95 $10.43 42,363
2022-01-05 $10.78 $11.38 $10.78 $10.81 $10.30 79,272
2022-01-04 $11.05 $11.09 $10.80 $10.85 $10.33 38,736
2022-01-03 $10.73 $11.38 $10.70 $10.99 $10.47 89,936
2021-12-31 $10.71 $10.99 $10.60 $10.70 $10.19 71,822
2021-12-30 $10.65 $10.94 $10.64 $10.64 $10.13 30,044
2021-12-29 $10.86 $11.03 $10.61 $10.65 $10.14 47,072
2021-12-28 $11.12 $11.25 $10.91 $10.91 $10.39 30,644
2021-12-27 $11.30 $11.36 $11.15 $11.19 $10.66 62,832
2021-12-23 $11.34 $11.37 $11.19 $11.23 $10.70 63,525
2021-12-22 $11.11 $11.42 $11.10 $11.27 $10.73 36,118
2021-12-21 $10.88 $11.20 $10.83 $11.01 $10.49 53,748
2021-12-20 $10.87 $10.97 $10.52 $10.79 $10.28 67,521
2021-12-17 $10.79 $11.19 $10.45 $10.98 $10.46 99,763
2021-12-16 $11.00 $11.13 $10.71 $10.85 $10.33 78,036
2021-12-15 $10.58 $10.98 $10.31 $10.93 $10.41 68,363
2021-12-14 $11.12 $11.47 $10.25 $10.55 $10.05 256,895
2021-12-13 $11.11 $11.34 $11.04 $11.17 $10.64 53,460
2021-12-10 $11.34 $11.35 $11.03 $11.10 $10.57 72,793
2021-12-09 $11.07 $11.44 $11.06 $11.18 $10.65 53,359
2021-12-08 $10.85 $11.33 $10.81 $11.11 $10.58 70,216
2021-12-07 $10.50 $11.00 $10.50 $10.73 $10.22 58,943
2021-12-06 $10.15 $10.60 $10.15 $10.46 $9.96 64,943
2021-12-03 $10.40 $10.53 $10.03 $10.19 $9.71 112,139
2021-12-02 $10.06 $10.67 $10.06 $10.39 $9.90 168,578
2021-12-01 $10.56 $10.66 $9.65 $9.99 $9.52 315,924
2021-11-30 $11.00 $11.00 $10.00 $10.48 $9.98 231,404
2021-11-29 $11.57 $11.57 $11.10 $11.12 $10.43 80,074
2021-11-26 $11.74 $11.74 $11.35 $11.49 $10.78 29,486
2021-11-24 $11.66 $11.93 $11.65 $11.82 $11.09 33,990
2021-11-23 $12.05 $12.05 $11.57 $11.64 $10.92 50,905
2021-11-22 $12.14 $12.37 $11.83 $11.99 $11.25 113,154
2021-11-19 $12.06 $12.20 $11.68 $12.04 $11.30 104,832
2021-11-18 $12.65 $12.89 $12.03 $12.03 $11.29 127,854
2021-11-17 $12.28 $12.49 $12.08 $12.40 $11.63 167,782
2021-11-16 $12.52 $12.52 $12.20 $12.28 $11.52 59,792
2021-11-15 $12.39 $12.47 $12.35 $12.39 $11.62 27,481
2021-11-12 $12.63 $12.81 $12.32 $12.40 $11.63 89,540
2021-11-11 $12.26 $12.70 $12.26 $12.65 $11.87 153,497
2021-11-10 $12.46 $12.52 $12.30 $12.35 $11.59 97,835
2021-11-09 $12.34 $12.55 $12.31 $12.49 $11.72 64,810
2021-11-08 $12.55 $12.55 $12.38 $12.40 $11.63 68,818
2021-11-05 $12.38 $12.52 $12.33 $12.44 $11.67 76,152
2021-11-04 $12.50 $12.55 $12.27 $12.34 $11.58 131,612
2021-11-03 $12.43 $12.53 $12.25 $12.41 $11.64 65,612
2021-11-02 $12.40 $12.47 $12.22 $12.37 $11.60 66,042
2021-11-01 $12.22 $12.62 $12.22 $12.45 $11.68 59,937
2021-10-29 $12.37 $12.53 $12.23 $12.29 $11.53 68,128
2021-10-28 $12.82 $12.90 $12.39 $12.44 $11.67 98,880
2021-10-27 $12.82 $13.10 $12.63 $12.80 $12.01 85,112
2021-10-26 $13.36 $13.45 $12.88 $12.90 $12.10 134,888
2021-10-25 $13.29 $13.60 $13.15 $13.40 $12.57 101,664
2021-10-22 $13.93 $13.93 $13.28 $13.33 $12.51 301,314
2021-10-21 $14.13 $14.17 $13.67 $13.95 $13.09 81,011
2021-10-20 $14.18 $14.29 $14.08 $14.19 $13.31 71,081
2021-10-19 $14.24 $14.37 $13.99 $14.10 $13.23 75,025
2021-10-18 $14.25 $14.32 $14.05 $14.09 $13.22 55,484
2021-10-15 $13.84 $14.43 $13.84 $14.30 $13.42 73,477
2021-10-14 $13.86 $13.94 $13.71 $13.82 $12.97 56,857
2021-10-13 $13.82 $13.89 $13.51 $13.80 $12.95 82,442
2021-10-12 $13.62 $13.89 $13.62 $13.82 $12.97 100,257
2021-10-11 $13.98 $14.05 $13.65 $13.65 $12.81 75,358
2021-10-08 $13.61 $14.13 $13.55 $13.96 $13.10 126,421
2021-10-07 $13.22 $13.65 $13.09 $13.54 $12.70 118,227
2021-10-06 $13.30 $13.30 $12.99 $13.09 $12.28 130,211
2021-10-05 $13.03 $13.63 $12.97 $13.45 $12.62 56,484
2021-10-04 $13.43 $13.45 $12.82 $13.04 $12.23 171,490
2021-10-01 $13.12 $13.91 $13.05 $13.46 $12.63 80,214
2021-09-30 $13.46 $13.53 $13.00 $13.03 $12.22 111,943
2021-09-29 $13.68 $13.68 $13.10 $13.34 $12.51 106,981
2021-09-28 $13.64 $13.81 $13.46 $13.67 $12.82 209,770
2021-09-27 $13.42 $13.86 $13.28 $13.67 $12.82 181,702
2021-09-24 $13.49 $13.65 $13.20 $13.48 $12.65 115,065
2021-09-23 $13.47 $13.85 $13.22 $13.53 $12.69 194,388
2021-09-22 $13.39 $13.69 $13.36 $13.44 $12.61 65,294
2021-09-21 $13.73 $13.87 $13.20 $13.39 $12.56 66,401
2021-09-20 $13.88 $13.91 $13.41 $13.57 $12.73 47,287
2021-09-17 $13.71 $14.18 $13.70 $14.10 $13.23 96,333
2021-09-16 $13.83 $13.99 $13.58 $13.75 $12.90 55,745
2021-09-15 $13.56 $13.94 $13.55 $13.90 $13.04 54,366
2021-09-14 $13.88 $14.39 $13.58 $13.63 $12.79 43,008
2021-09-13 $13.80 $14.10 $13.68 $13.88 $13.02 69,584
2021-09-10 $13.76 $14.03 $13.61 $13.74 $12.89 81,712
2021-09-09 $13.70 $14.01 $13.52 $13.68 $12.83 103,688
2021-09-08 $14.20 $14.60 $13.66 $13.76 $12.91 40,742
2021-09-07 $14.20 $14.49 $14.05 $14.25 $13.37 112,131
2021-09-03 $14.22 $14.44 $14.01 $14.17 $13.29 43,343
2021-09-02 $14.40 $14.88 $14.19 $14.25 $13.37 116,985
2021-09-01 $14.20 $14.55 $14.20 $14.40 $13.51 83,382
2021-08-31 $13.90 $14.28 $13.72 $14.15 $13.27 76,930
2021-08-30 $14.50 $14.52 $13.72 $14.13 $12.98 144,491
2021-08-27 $14.04 $14.45 $13.94 $14.45 $13.27 85,961
2021-08-26 $13.98 $14.18 $13.98 $14.04 $12.90 45,185
2021-08-25 $14.00 $14.19 $13.92 $14.00 $12.86 128,386
2021-08-24 $13.90 $14.08 $13.75 $14.01 $12.87 260,631
2021-08-23 $13.96 $14.08 $13.57 $13.71 $12.59 110,276
2021-08-20 $13.53 $14.09 $13.25 $13.81 $12.69 260,480
2021-08-19 $13.40 $13.85 $13.10 $13.47 $12.37 193,647
2021-08-18 $13.16 $13.35 $12.80 $13.00 $11.94 117,851
2021-08-17 $12.83 $13.48 $12.52 $13.12 $12.05 154,583
2021-08-16 $13.00 $13.23 $12.83 $12.90 $11.85 79,190
2021-08-13 $13.17 $13.85 $13.08 $13.16 $12.09 96,349
2021-08-12 $12.97 $13.44 $12.97 $13.17 $12.10 56,496
2021-08-11 $13.68 $13.68 $13.04 $13.04 $11.98 26,542
2021-08-10 $13.49 $13.77 $13.43 $13.68 $12.57 43,905
2021-08-09 $13.29 $13.59 $13.18 $13.49 $12.39 83,165
2021-08-06 $13.24 $13.30 $12.99 $13.29 $12.21 74,435
2021-08-05 $13.10 $13.50 $13.03 $13.20 $12.13 39,002
2021-08-04 $13.01 $13.19 $12.98 $13.12 $12.05 32,914
2021-08-03 $13.06 $13.18 $12.81 $13.04 $11.98 34,905
2021-08-02 $12.99 $13.13 $12.82 $13.05 $11.99 56,119
2021-07-30 $12.83 $13.01 $12.75 $12.97 $11.92 46,728
2021-07-29 $12.97 $13.30 $12.90 $13.00 $11.94 72,265
2021-07-28 $12.57 $13.19 $12.41 $12.85 $11.80 86,163
2021-07-27 $12.25 $12.49 $11.98 $12.49 $11.47 202,956
2021-07-26 $12.90 $13.04 $12.17 $12.31 $11.31 77,188
2021-07-23 $12.45 $13.39 $12.41 $13.02 $11.96 253,984
2021-07-22 $12.55 $12.68 $12.25 $12.55 $11.53 147,111
2021-07-21 $12.10 $13.05 $12.10 $12.43 $11.42 148,432
2021-07-20 $12.30 $12.30 $12.03 $12.09 $11.11 182,421
2021-07-19 $12.27 $12.43 $11.77 $12.23 $11.24 244,400
2021-07-16 $12.59 $12.66 $12.22 $12.36 $11.35 106,713
2021-07-15 $13.00 $13.00 $12.19 $12.42 $11.41 132,804
2021-07-14 $12.54 $13.27 $12.45 $12.99 $11.93 208,819
2021-07-13 $12.68 $12.71 $12.36 $12.51 $11.49 76,193
2021-07-12 $12.94 $13.21 $12.66 $12.78 $11.74 56,908
2021-07-09 $12.94 $13.03 $12.57 $12.99 $11.93 143,770
2021-07-08 $13.49 $13.49 $12.64 $12.79 $11.75 113,794
2021-07-07 $13.89 $13.89 $13.42 $13.51 $12.41 83,543
2021-07-06 $14.01 $14.01 $13.42 $13.74 $12.62 123,814
2021-07-02 $14.17 $14.17 $13.70 $14.00 $12.86 70,077
2021-07-01 $14.50 $14.69 $14.12 $14.17 $13.02 58,366
2021-06-30 $14.91 $14.99 $14.43 $14.50 $13.32 121,364
2021-06-29 $14.53 $15.28 $14.09 $14.94 $13.72 304,981
2021-06-28 $15.05 $15.24 $14.46 $14.50 $13.32 170,284
2021-06-25 $15.01 $15.47 $14.99 $15.05 $13.83 123,357
2021-06-24 $15.34 $15.49 $14.91 $15.00 $13.78 106,427
2021-06-23 $14.85 $15.50 $14.77 $15.25 $14.01 272,052
2021-06-22 $14.82 $15.00 $14.65 $14.81 $13.61 129,163
2021-06-21 $15.00 $15.11 $14.55 $14.85 $13.64 127,685
2021-06-18 $15.19 $15.22 $14.75 $14.75 $13.55 174,721
2021-06-17 $15.98 $15.99 $15.10 $15.29 $14.05 164,594
2021-06-16 $15.51 $16.00 $15.42 $15.99 $14.69 186,914
2021-06-15 $15.35 $15.60 $15.25 $15.34 $14.09 135,238
2021-06-14 $15.58 $15.69 $15.09 $15.35 $14.10 77,027
2021-06-11 $15.20 $15.89 $15.08 $15.39 $14.14 213,320
2021-06-10 $14.82 $15.21 $14.44 $15.04 $13.82 101,423
2021-06-09 $13.86 $14.92 $13.70 $14.71 $13.51 134,263
2021-06-08 $14.57 $14.57 $14.06 $14.12 $12.97 85,128
2021-06-07 $14.43 $14.80 $14.25 $14.50 $13.32 115,649
2021-06-04 $14.81 $14.93 $14.31 $14.38 $13.21 136,475
2021-06-03 $14.93 $15.00 $14.53 $14.70 $13.50 136,650
2021-06-02 $14.68 $15.09 $14.45 $14.89 $13.68 91,523
2021-06-01 $14.88 $14.92 $14.20 $14.61 $13.42 154,731
2021-05-28 $14.39 $14.51 $14.20 $14.48 $13.30 159,636
2021-05-27 $14.49 $14.68 $14.01 $14.15 $13.00 265,675
2021-05-26 $13.85 $14.43 $13.67 $14.38 $13.21 254,670
2021-05-25 $13.46 $14.24 $13.25 $13.79 $12.67 319,678
2021-05-24 $13.49 $13.49 $12.63 $13.33 $12.25 268,973
2021-05-21 $13.33 $13.50 $12.94 $13.05 $11.99 608,707
2021-05-20 $12.62 $13.27 $12.22 $12.91 $11.86 660,832
2021-05-19 $12.96 $12.96 $12.23 $12.25 $11.25 287,468
2021-05-18 $12.84 $13.04 $12.02 $12.89 $11.84 617,177
2021-05-17 $11.88 $12.56 $11.70 $12.39 $11.38 261,545
2021-05-14 $11.30 $11.73 $10.99 $11.60 $10.66 1,113,030
2021-05-13 $10.86 $11.28 $10.86 $11.22 $10.31 93,076
2021-05-12 $10.69 $10.88 $10.51 $10.86 $9.98 115,252
2021-05-11 $10.80 $11.02 $10.50 $10.69 $9.82 299,988
2021-05-10 $11.03 $11.25 $10.77 $10.82 $9.94 163,334
2021-05-07 $11.49 $11.65 $10.91 $11.05 $10.15 1,086,593
2021-05-06 $11.60 $11.66 $11.22 $11.51 $10.57 499,390
2021-05-05 $11.21 $11.60 $11.03 $11.58 $10.64 599,677
2021-05-04 $10.76 $11.56 $10.51 $11.20 $10.29 186,241
2021-05-03 $11.11 $11.62 $10.86 $10.92 $10.03 355,533
2021-04-30 $11.02 $11.29 $10.86 $11.10 $10.20 100,974
2021-04-29 $11.27 $11.42 $11.01 $11.09 $10.19 337,031
2021-04-28 $11.21 $11.36 $11.02 $11.11 $10.21 277,202
2021-04-27 $11.44 $11.65 $11.20 $11.20 $10.29 137,761
2021-04-26 $11.88 $11.93 $11.40 $11.44 $10.51 168,759
2021-04-23 $12.00 $12.25 $11.80 $11.82 $10.86 139,685
2021-04-22 $11.65 $12.22 $11.52 $11.99 $11.01 623,842
2021-04-21 $11.57 $12.36 $11.48 $11.59 $10.65 304,621
2021-04-20 $12.25 $12.41 $11.59 $11.61 $10.67 235,237
2021-04-19 $12.21 $12.36 $11.96 $12.21 $11.22 138,122
2021-04-16 $12.06 $12.29 $11.99 $12.25 $11.25 170,331
2021-04-15 $12.22 $12.22 $12.00 $12.00 $11.02 119,321
2021-04-14 $12.49 $12.79 $12.20 $12.30 $11.30 134,431
2021-04-13 $12.46 $12.87 $12.26 $12.42 $11.41 133,094
2021-04-12 $12.37 $12.75 $12.37 $12.59 $11.57 157,904
2021-04-09 $12.41 $12.57 $12.14 $12.49 $11.47 92,965
2021-04-08 $12.50 $12.80 $12.33 $12.47 $11.46 289,310
2021-04-07 $12.71 $12.87 $12.22 $12.48 $11.47 394,722
2021-04-06 $12.98 $13.00 $12.68 $12.69 $11.66 74,318
2021-04-05 $12.97 $13.29 $12.53 $13.09 $12.03 275,789
2021-04-01 $13.20 $13.32 $12.61 $12.85 $11.80 445,219
2021-03-31 $13.11 $13.35 $12.95 $13.15 $12.08 122,656
2021-03-30 $12.97 $13.06 $12.79 $12.99 $11.93 71,251
2021-03-29 $13.00 $13.33 $12.76 $13.00 $11.94 161,275
2021-03-26 $12.82 $13.20 $12.52 $13.03 $11.97 224,171
2021-03-25 $12.62 $12.99 $12.39 $12.75 $11.71 358,693
2021-03-24 $13.20 $13.30 $12.55 $12.73 $11.69 677,231
2021-03-23 $13.90 $14.11 $13.66 $13.70 $12.59 213,396
2021-03-22 $14.24 $14.24 $13.42 $13.95 $12.82 154,653
2021-03-19 $14.80 $14.80 $13.30 $14.00 $12.86 816,105
2021-03-18 $15.21 $15.50 $14.00 $14.81 $13.61 333,201
2021-03-17 $15.20 $15.77 $15.06 $15.59 $14.32 161,495
2021-03-16 $15.01 $15.38 $15.01 $15.12 $13.89 42,025
2021-03-15 $14.50 $15.10 $14.30 $15.04 $13.82 67,186
2021-03-12 $14.70 $14.82 $14.26 $14.53 $13.35 193,558
2021-03-11 $14.90 $15.41 $14.55 $14.90 $13.69 104,375
2021-03-10 $14.90 $15.69 $14.31 $14.79 $13.59 384,508
2021-03-09 $15.70 $15.89 $14.49 $14.63 $13.44 444,367
2021-03-08 $17.25 $17.45 $15.59 $15.64 $14.37 199,599
2021-03-05 $16.41 $17.65 $16.00 $17.19 $15.79 165,604
2021-03-04 $15.77 $16.77 $15.45 $16.44 $15.10 193,001
2021-03-03 $16.75 $17.25 $15.98 $15.99 $14.69 341,496
2021-03-02 $18.55 $18.67 $16.22 $16.28 $14.96 652,659
2021-03-01 $15.99 $17.19 $15.83 $16.76 $15.40 545,791
2021-02-26 $15.54 $16.42 $14.53 $15.67 $14.40 514,559
2021-02-25 $16.79 $17.30 $15.50 $15.61 $14.34 344,845
2021-02-24 $17.19 $18.60 $16.40 $16.71 $15.35 208,437
2021-02-23 $17.54 $18.00 $16.63 $17.19 $15.79 259,984
2021-02-22 $17.78 $19.21 $17.50 $17.51 $16.09 499,810
2021-02-19 $18.39 $19.45 $17.13 $19.40 $17.82 436,141
2021-02-18 $18.10 $18.48 $17.81 $17.97 $16.51 32,466
2021-02-17 $18.55 $18.60 $17.50 $18.00 $16.54 93,431
2021-02-16 $18.68 $19.14 $18.36 $18.65 $17.13 228,146
2021-02-12 $18.50 $18.81 $18.27 $18.59 $17.08 198,568
2021-02-11 $18.58 $18.80 $18.34 $18.50 $17.00 185,759
2021-02-10 $18.41 $18.89 $18.07 $18.60 $17.09 83,498
2021-02-09 $18.62 $18.94 $18.42 $18.43 $16.93 110,774
2021-02-08 $18.78 $19.13 $18.44 $18.81 $17.28 344,268
2021-02-05 $19.00 $19.13 $18.39 $18.75 $17.23 416,998
2021-02-04 $18.45 $19.46 $18.01 $19.12 $17.56 330,733
2021-02-03 $18.36 $18.80 $18.00 $18.40 $16.90 637,392
2021-02-02 $18.00 $18.95 $17.70 $18.37 $16.88 926,698
2021-02-01 $17.10 $18.50 $17.10 $18.33 $16.84 935,806
2021-01-29 $16.55 $17.53 $15.00 $17.05 $15.66 1,631,784
2021-01-28 $17.70 $17.89 $16.27 $16.90 $15.53 5,935,085

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.