NasdaqGM - Delayed Quote • USD
Newtek Business Services Corp. (NEWTL)
At close: April 19 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 24.80 | 24.83 | 24.80 | 24.81 | 24.81 | 2,300 |
Apr 18, 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 600 |
Apr 17, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
Apr 16, 2024 | 24.87 | 24.87 | 24.80 | 24.80 | 24.80 | 800 |
Apr 15, 2024 | 24.75 | 24.76 | 24.75 | 24.76 | 24.76 | 2,300 |
Apr 12, 2024 | 0.36 Dividend | |||||
Apr 12, 2024 | 24.84 | 24.84 | 24.78 | 24.80 | 24.80 | 5,900 |
Apr 11, 2024 | 25.13 | 25.15 | 25.13 | 25.15 | 24.79 | 800 |
Apr 10, 2024 | 25.16 | 25.16 | 25.10 | 25.11 | 24.75 | 16,700 |
Apr 9, 2024 | 25.14 | 25.17 | 25.11 | 25.13 | 24.77 | 15,900 |
Apr 8, 2024 | 25.13 | 25.18 | 25.13 | 25.18 | 24.82 | 2,000 |
Apr 5, 2024 | 25.12 | 25.14 | 25.11 | 25.12 | 24.76 | 6,000 |
Apr 4, 2024 | 25.10 | 25.16 | 25.09 | 25.11 | 24.75 | 51,100 |
Apr 3, 2024 | 25.10 | 25.16 | 25.08 | 25.13 | 24.77 | 8,700 |
Apr 2, 2024 | 25.16 | 25.16 | 25.09 | 25.12 | 24.76 | 9,900 |
Apr 1, 2024 | 25.16 | 25.16 | 25.12 | 25.12 | 24.76 | 6,000 |
Mar 28, 2024 | 25.17 | 25.17 | 25.14 | 25.14 | 24.78 | 5,400 |
Mar 27, 2024 | 25.13 | 25.17 | 25.13 | 25.17 | 24.81 | 1,700 |
Mar 26, 2024 | 25.12 | 25.13 | 25.12 | 25.13 | 24.77 | 700 |
Mar 25, 2024 | 25.11 | 25.17 | 25.10 | 25.17 | 24.81 | 4,100 |
Mar 22, 2024 | 25.17 | 25.17 | 25.14 | 25.17 | 24.81 | 1,500 |
Mar 21, 2024 | 25.08 | 25.16 | 25.08 | 25.10 | 24.74 | 2,100 |
Mar 20, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 24.72 | 1,200 |
Mar 19, 2024 | 25.16 | 25.19 | 25.07 | 25.10 | 24.74 | 4,300 |
Mar 18, 2024 | 25.05 | 25.20 | 25.05 | 25.13 | 24.77 | 21,300 |
Mar 15, 2024 | 24.95 | 24.95 | 24.93 | 24.95 | 24.59 | 6,400 |
Mar 14, 2024 | 24.93 | 24.96 | 24.93 | 24.95 | 24.59 | 2,300 |
Mar 13, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.69 | - |
Mar 12, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.69 | - |
Mar 11, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.69 | 1,100 |
Mar 8, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.69 | 2,200 |
Mar 7, 2024 | 24.95 | 25.05 | 24.95 | 25.02 | 24.66 | 27,500 |
Mar 6, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.56 | 800 |
Mar 5, 2024 | 24.85 | 24.95 | 24.85 | 24.95 | 24.59 | 1,800 |
Mar 4, 2024 | 24.90 | 24.93 | 24.85 | 24.85 | 24.50 | 700 |
Mar 1, 2024 | 24.82 | 24.93 | 24.82 | 24.93 | 24.57 | 4,200 |
Feb 29, 2024 | 24.84 | 24.88 | 24.84 | 24.84 | 24.49 | 5,000 |
Feb 28, 2024 | 24.83 | 24.87 | 24.81 | 24.84 | 24.49 | 5,000 |
Feb 27, 2024 | 24.79 | 24.83 | 24.79 | 24.83 | 24.48 | 1,400 |
Feb 26, 2024 | 24.83 | 24.85 | 24.78 | 24.79 | 24.44 | 5,200 |
Feb 23, 2024 | 24.83 | 24.85 | 24.80 | 24.83 | 24.47 | 9,300 |
Feb 22, 2024 | 24.81 | 24.82 | 24.80 | 24.81 | 24.46 | 16,200 |
Feb 21, 2024 | 24.85 | 24.85 | 24.81 | 24.83 | 24.48 | 2,700 |
Feb 20, 2024 | 24.85 | 24.85 | 24.80 | 24.80 | 24.45 | 800 |
Feb 16, 2024 | 24.81 | 24.85 | 24.80 | 24.80 | 24.45 | 1,600 |
Feb 15, 2024 | 24.78 | 24.80 | 24.78 | 24.80 | 24.45 | 1,300 |
Feb 14, 2024 | 24.82 | 24.90 | 24.82 | 24.85 | 24.50 | 41,800 |
Feb 13, 2024 | 24.84 | 24.85 | 24.81 | 24.83 | 24.48 | 1,700 |
Feb 12, 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.46 | 700 |
Feb 9, 2024 | 24.79 | 24.83 | 24.79 | 24.81 | 24.46 | 2,200 |
Feb 8, 2024 | 24.78 | 24.80 | 24.78 | 24.79 | 24.44 | 4,600 |
Feb 7, 2024 | 24.84 | 24.84 | 24.78 | 24.78 | 24.43 | 6,200 |
Feb 6, 2024 | 24.85 | 24.85 | 24.80 | 24.80 | 24.45 | 1,800 |
Feb 5, 2024 | 24.80 | 24.81 | 24.80 | 24.81 | 24.45 | 500 |
Feb 2, 2024 | 24.81 | 24.83 | 24.81 | 24.83 | 24.48 | 1,300 |
Feb 1, 2024 | 24.83 | 24.85 | 24.80 | 24.81 | 24.46 | 6,800 |
Jan 31, 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.51 | 300 |
Jan 30, 2024 | 24.83 | 24.85 | 24.80 | 24.80 | 24.45 | 6,000 |
Jan 29, 2024 | 24.87 | 24.88 | 24.82 | 24.85 | 24.50 | 2,300 |
Jan 26, 2024 | 24.83 | 24.87 | 24.83 | 24.87 | 24.51 | 1,000 |
Jan 25, 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.51 | 1,400 |
Jan 24, 2024 | 24.80 | 24.87 | 24.80 | 24.84 | 24.49 | 6,100 |
Jan 23, 2024 | 24.86 | 24.86 | 24.80 | 24.82 | 24.47 | 3,700 |
Jan 22, 2024 | 24.86 | 24.87 | 24.83 | 24.83 | 24.48 | 2,400 |
Jan 19, 2024 | 24.77 | 24.87 | 24.77 | 24.87 | 24.51 | 1,700 |
Jan 18, 2024 | 24.82 | 24.82 | 24.80 | 24.82 | 24.47 | 3,200 |
Jan 17, 2024 | 24.81 | 24.87 | 24.81 | 24.86 | 24.51 | 4,700 |
Jan 16, 2024 | 24.73 | 24.86 | 24.73 | 24.85 | 24.50 | 13,500 |
Jan 12, 2024 | 0.36 Dividend | |||||
Jan 12, 2024 | 24.79 | 24.79 | 24.70 | 24.70 | 24.35 | 4,700 |
Jan 11, 2024 | 24.98 | 25.00 | 24.96 | 25.00 | 24.29 | 12,500 |
Jan 10, 2024 | 24.97 | 24.98 | 24.97 | 24.97 | 24.26 | 14,900 |
Jan 9, 2024 | 25.00 | 25.00 | 24.95 | 24.96 | 24.25 | 13,000 |
Jan 8, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.24 | - |
Jan 5, 2024 | 25.00 | 25.00 | 24.92 | 24.95 | 24.24 | 7,900 |
Jan 4, 2024 | 24.96 | 25.00 | 24.94 | 24.98 | 24.27 | 5,300 |
Jan 3, 2024 | 24.94 | 24.98 | 24.91 | 24.98 | 24.27 | 1,100 |
Jan 2, 2024 | 24.92 | 24.97 | 24.86 | 24.97 | 24.26 | 8,900 |
Dec 29, 2023 | 25.00 | 25.00 | 24.91 | 24.99 | 24.28 | 2,600 |
Dec 28, 2023 | 24.95 | 24.95 | 24.86 | 24.94 | 24.23 | 15,900 |
Dec 27, 2023 | 24.85 | 25.00 | 24.84 | 24.95 | 24.24 | 67,700 |
Dec 26, 2023 | 24.85 | 24.88 | 24.85 | 24.88 | 24.17 | 7,800 |
Dec 22, 2023 | 24.85 | 24.85 | 24.84 | 24.84 | 24.13 | 12,200 |
Dec 21, 2023 | 24.80 | 24.84 | 24.80 | 24.84 | 24.13 | 2,400 |
Dec 20, 2023 | 24.80 | 24.80 | 24.78 | 24.78 | 24.08 | 4,100 |
Dec 19, 2023 | 24.80 | 24.80 | 24.78 | 24.79 | 24.09 | 5,700 |
Dec 18, 2023 | 24.78 | 24.78 | 24.78 | 24.78 | 24.08 | 13,200 |
Dec 15, 2023 | 24.74 | 24.78 | 24.73 | 24.78 | 24.08 | 6,500 |
Dec 14, 2023 | 24.70 | 24.76 | 24.70 | 24.74 | 24.03 | 16,600 |
Dec 13, 2023 | 24.74 | 24.74 | 24.71 | 24.71 | 24.01 | 1,200 |
Dec 12, 2023 | 24.75 | 24.75 | 24.74 | 24.74 | 24.04 | 3,200 |
Dec 11, 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 24.05 | 1,200 |
Dec 8, 2023 | 24.68 | 24.73 | 24.66 | 24.72 | 24.02 | 13,100 |
Dec 7, 2023 | 24.72 | 24.72 | 24.70 | 24.72 | 24.02 | 8,100 |
Dec 6, 2023 | 24.72 | 24.72 | 24.69 | 24.70 | 24.00 | 1,300 |
Dec 5, 2023 | 24.75 | 24.76 | 24.71 | 24.72 | 24.02 | 1,900 |
Dec 4, 2023 | 24.70 | 24.75 | 24.60 | 24.65 | 23.95 | 1,700 |
Dec 1, 2023 | 24.70 | 24.71 | 24.59 | 24.71 | 24.01 | 2,200 |
Nov 30, 2023 | 24.72 | 24.72 | 24.72 | 24.72 | 24.02 | 300 |
Nov 29, 2023 | 24.61 | 24.72 | 24.61 | 24.72 | 24.02 | 400 |
Nov 28, 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 23.90 | 700 |
Nov 27, 2023 | 24.61 | 24.61 | 24.58 | 24.58 | 23.88 | 2,000 |
Nov 24, 2023 | 24.60 | 24.69 | 24.56 | 24.56 | 23.86 | 2,300 |
Nov 22, 2023 | 24.66 | 24.66 | 24.62 | 24.62 | 23.92 | 300 |
Nov 21, 2023 | 24.56 | 24.56 | 24.56 | 24.56 | 23.86 | - |
Nov 20, 2023 | 24.58 | 24.68 | 24.56 | 24.56 | 23.86 | 2,900 |
Nov 17, 2023 | 24.65 | 24.68 | 24.65 | 24.67 | 23.97 | 2,200 |
Nov 16, 2023 | 24.60 | 24.64 | 24.60 | 24.64 | 23.93 | 1,300 |
Nov 15, 2023 | 24.59 | 24.66 | 24.50 | 24.66 | 23.96 | 900 |
Nov 14, 2023 | 24.64 | 24.64 | 24.60 | 24.62 | 23.92 | 900 |
Nov 13, 2023 | 24.61 | 24.63 | 24.60 | 24.63 | 23.93 | 500 |
Nov 10, 2023 | 24.52 | 24.58 | 24.51 | 24.58 | 23.88 | 2,200 |
Nov 9, 2023 | 24.60 | 24.60 | 24.51 | 24.51 | 23.81 | 1,600 |
Nov 8, 2023 | 24.46 | 24.63 | 24.46 | 24.55 | 23.85 | 1,900 |
Nov 7, 2023 | 24.54 | 24.62 | 24.54 | 24.55 | 23.85 | 1,800 |
Nov 6, 2023 | 24.57 | 24.58 | 24.45 | 24.54 | 23.84 | 1,000 |
Nov 3, 2023 | 24.50 | 24.50 | 24.42 | 24.47 | 23.78 | 1,700 |
Nov 2, 2023 | 24.43 | 24.47 | 24.43 | 24.44 | 23.75 | 1,700 |
Nov 1, 2023 | 24.52 | 24.52 | 24.42 | 24.42 | 23.73 | 400 |
Oct 31, 2023 | 24.50 | 24.58 | 24.45 | 24.50 | 23.80 | 4,200 |
Oct 30, 2023 | 24.50 | 24.50 | 24.47 | 24.47 | 23.77 | 1,200 |
Oct 27, 2023 | 24.60 | 24.60 | 24.48 | 24.48 | 23.79 | 14,300 |
Oct 26, 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 23.90 | - |
Oct 25, 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 23.90 | - |
Oct 24, 2023 | 24.65 | 24.65 | 24.60 | 24.60 | 23.90 | 2,400 |
Oct 23, 2023 | 24.49 | 24.54 | 24.49 | 24.50 | 23.80 | 1,300 |
Oct 20, 2023 | 24.55 | 24.63 | 24.55 | 24.63 | 23.93 | 500 |
Oct 19, 2023 | 24.52 | 24.52 | 24.52 | 24.52 | 23.82 | 100 |
Oct 18, 2023 | 24.49 | 24.70 | 24.49 | 24.52 | 23.82 | 6,800 |
Oct 17, 2023 | 24.65 | 24.65 | 24.65 | 24.65 | 23.95 | 1,100 |
Oct 16, 2023 | 24.64 | 24.64 | 24.48 | 24.50 | 23.80 | 1,300 |
Oct 13, 2023 | 24.64 | 24.64 | 24.43 | 24.43 | 23.74 | 1,300 |
Oct 12, 2023 | 0.36 Dividend | |||||
Oct 12, 2023 | 24.59 | 24.59 | 24.49 | 24.50 | 23.80 | 1,400 |
Oct 11, 2023 | 24.88 | 24.88 | 24.88 | 24.88 | 23.82 | 200 |
Oct 10, 2023 | 24.80 | 24.81 | 24.80 | 24.81 | 23.76 | 1,100 |
Oct 9, 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 23.70 | 1,200 |
Oct 6, 2023 | 24.72 | 24.72 | 24.66 | 24.70 | 23.65 | 13,900 |
Oct 5, 2023 | 24.74 | 24.74 | 24.66 | 24.67 | 23.62 | 1,800 |
Oct 4, 2023 | 24.73 | 24.73 | 24.70 | 24.70 | 23.65 | 3,500 |
Oct 3, 2023 | 24.69 | 24.72 | 24.66 | 24.71 | 23.66 | 2,600 |
Oct 2, 2023 | 24.74 | 24.74 | 24.67 | 24.70 | 23.65 | 1,100 |
Sep 29, 2023 | 24.67 | 24.75 | 24.67 | 24.75 | 23.70 | 2,100 |
Sep 28, 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 23.65 | 600 |
Sep 27, 2023 | 24.66 | 24.66 | 24.66 | 24.66 | 23.61 | 800 |
Sep 26, 2023 | 24.70 | 24.70 | 24.69 | 24.69 | 23.64 | 400 |
Sep 25, 2023 | 24.74 | 24.74 | 24.68 | 24.72 | 23.67 | 1,200 |
Sep 22, 2023 | 24.73 | 24.73 | 24.73 | 24.73 | 23.68 | 100 |
Sep 21, 2023 | 24.65 | 24.70 | 24.65 | 24.70 | 23.65 | 8,400 |
Sep 20, 2023 | 24.65 | 24.65 | 24.65 | 24.65 | 23.60 | 400 |
Sep 19, 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 23.70 | 500 |
Sep 18, 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 23.70 | 1,000 |
Sep 15, 2023 | 24.65 | 24.65 | 24.65 | 24.65 | 23.60 | 300 |
Sep 14, 2023 | 24.65 | 24.65 | 24.65 | 24.65 | 23.60 | 400 |
Sep 13, 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 23.65 | - |
Sep 12, 2023 | 24.73 | 24.73 | 24.70 | 24.70 | 23.65 | 800 |
Sep 11, 2023 | 24.73 | 24.75 | 24.70 | 24.75 | 23.70 | 1,000 |
Sep 8, 2023 | 24.70 | 24.70 | 24.60 | 24.65 | 23.60 | 10,300 |
Sep 7, 2023 | 24.66 | 24.75 | 24.66 | 24.75 | 23.70 | 600 |
Sep 6, 2023 | 24.70 | 24.77 | 24.70 | 24.70 | 23.65 | 1,100 |
Sep 5, 2023 | 24.65 | 24.67 | 24.65 | 24.66 | 23.61 | 1,400 |
Sep 1, 2023 | 24.75 | 24.75 | 24.35 | 24.58 | 23.53 | 6,100 |
Aug 31, 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 23.70 | - |
Aug 30, 2023 | 24.77 | 24.77 | 24.75 | 24.75 | 23.70 | 10,000 |
Aug 29, 2023 | 24.76 | 24.76 | 24.76 | 24.76 | 23.71 | - |
Aug 28, 2023 | 24.76 | 24.76 | 24.76 | 24.76 | 23.71 | 200 |
Aug 25, 2023 | 24.75 | 24.78 | 24.75 | 24.78 | 23.73 | 3,500 |
Aug 24, 2023 | 24.70 | 24.77 | 24.70 | 24.77 | 23.72 | 2,400 |
Aug 23, 2023 | 24.66 | 24.70 | 24.66 | 24.70 | 23.65 | 300 |
Aug 22, 2023 | 24.65 | 24.75 | 24.60 | 24.65 | 23.60 | 3,900 |
Aug 21, 2023 | 24.77 | 24.77 | 24.67 | 24.75 | 23.70 | 1,200 |
Aug 18, 2023 | 24.75 | 24.77 | 24.60 | 24.75 | 23.70 | 6,600 |
Aug 17, 2023 | 24.65 | 24.73 | 24.60 | 24.73 | 23.68 | 3,500 |
Aug 16, 2023 | 24.64 | 24.65 | 24.61 | 24.65 | 23.60 | 2,000 |
Aug 15, 2023 | 24.67 | 24.75 | 24.60 | 24.74 | 23.69 | 1,400 |
Aug 14, 2023 | 24.75 | 24.75 | 24.60 | 24.72 | 23.67 | 600 |
Aug 11, 2023 | 24.75 | 24.75 | 24.67 | 24.73 | 23.68 | 1,700 |
Aug 10, 2023 | 24.74 | 24.75 | 24.74 | 24.74 | 23.69 | 2,300 |
Aug 9, 2023 | 24.69 | 24.71 | 24.69 | 24.71 | 23.66 | 500 |
Aug 8, 2023 | 24.73 | 24.74 | 24.66 | 24.74 | 23.69 | 3,100 |
Aug 7, 2023 | 24.73 | 24.73 | 24.60 | 24.60 | 23.56 | 1,100 |
Aug 4, 2023 | 24.72 | 24.72 | 24.70 | 24.70 | 23.66 | 700 |
Aug 3, 2023 | 24.65 | 24.65 | 24.65 | 24.65 | 23.60 | 100 |
Aug 2, 2023 | 24.60 | 24.61 | 24.60 | 24.61 | 23.57 | 1,000 |
Aug 1, 2023 | 24.69 | 24.70 | 24.63 | 24.70 | 23.65 | 2,400 |
Jul 31, 2023 | 24.61 | 24.70 | 24.61 | 24.61 | 23.57 | 700 |
Jul 28, 2023 | 24.60 | 24.69 | 24.60 | 24.60 | 23.56 | 600 |
Jul 27, 2023 | 24.69 | 24.69 | 24.69 | 24.69 | 23.64 | 400 |
Jul 26, 2023 | 24.70 | 24.70 | 24.60 | 24.60 | 23.56 | 2,300 |
Jul 25, 2023 | 24.59 | 24.67 | 24.50 | 24.67 | 23.62 | 5,200 |
Jul 24, 2023 | 24.55 | 24.55 | 24.50 | 24.50 | 23.46 | 1,800 |
Jul 21, 2023 | 24.70 | 24.70 | 24.45 | 24.64 | 23.60 | 1,300 |
Jul 20, 2023 | 24.70 | 24.70 | 24.59 | 24.70 | 23.65 | 4,400 |
Jul 19, 2023 | 24.35 | 24.65 | 24.35 | 24.63 | 23.58 | 1,100 |
Jul 18, 2023 | 24.50 | 24.63 | 24.50 | 24.63 | 23.58 | 600 |
Jul 17, 2023 | 24.46 | 24.50 | 24.45 | 24.50 | 23.46 | 1,300 |
Jul 14, 2023 | 24.55 | 24.64 | 24.55 | 24.64 | 23.59 | 1,600 |
Jul 13, 2023 | 0.36 Dividend | |||||
Jul 13, 2023 | 24.68 | 24.74 | 24.52 | 24.64 | 23.59 | 3,100 |
Jul 12, 2023 | 24.74 | 24.74 | 24.74 | 24.74 | 23.35 | - |
Jul 11, 2023 | 24.67 | 24.75 | 24.67 | 24.74 | 23.35 | 1,100 |
Jul 10, 2023 | 24.60 | 24.73 | 24.59 | 24.59 | 23.20 | 1,400 |
Jul 7, 2023 | 24.70 | 24.73 | 24.70 | 24.70 | 23.31 | 3,200 |
Jul 6, 2023 | 24.72 | 24.72 | 24.72 | 24.72 | 23.33 | 100 |
Jul 5, 2023 | 24.65 | 24.75 | 24.65 | 24.75 | 23.36 | 900 |
Jul 3, 2023 | 24.75 | 24.75 | 24.70 | 24.70 | 23.31 | 500 |
Jun 30, 2023 | 24.69 | 24.75 | 24.69 | 24.75 | 23.36 | 8,500 |
Jun 29, 2023 | 24.74 | 24.74 | 24.74 | 24.74 | 23.35 | 300 |
Jun 28, 2023 | 24.72 | 24.75 | 24.70 | 24.75 | 23.36 | 2,900 |
Jun 27, 2023 | 24.68 | 24.71 | 24.68 | 24.70 | 23.31 | 2,400 |
Jun 26, 2023 | 24.55 | 24.70 | 24.55 | 24.69 | 23.30 | 4,300 |
Jun 23, 2023 | 24.69 | 24.69 | 24.55 | 24.61 | 23.23 | 2,600 |
Jun 22, 2023 | 24.67 | 24.67 | 24.67 | 24.67 | 23.28 | 100 |
Jun 21, 2023 | 24.58 | 24.70 | 24.58 | 24.67 | 23.28 | 3,400 |
Jun 20, 2023 | 24.62 | 24.62 | 24.41 | 24.45 | 23.07 | 1,700 |
Jun 16, 2023 | 24.54 | 24.56 | 24.41 | 24.46 | 23.08 | 10,500 |
Jun 15, 2023 | 24.41 | 24.62 | 24.40 | 24.51 | 23.13 | 3,400 |
Jun 14, 2023 | 24.59 | 24.60 | 24.45 | 24.60 | 23.22 | 3,400 |
Jun 13, 2023 | 24.60 | 24.60 | 24.52 | 24.59 | 23.20 | 2,500 |
Jun 12, 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 23.07 | 800 |
Jun 9, 2023 | 24.53 | 24.62 | 24.53 | 24.60 | 23.21 | 1,900 |
Jun 8, 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 23.07 | 800 |
Jun 7, 2023 | 24.50 | 24.60 | 24.45 | 24.45 | 23.07 | 5,100 |
Jun 6, 2023 | 24.53 | 24.55 | 24.40 | 24.40 | 23.03 | 800 |
Jun 5, 2023 | 24.44 | 24.44 | 24.44 | 24.44 | 23.06 | 500 |
Jun 2, 2023 | 24.49 | 24.49 | 24.49 | 24.49 | 23.11 | 1,200 |
Jun 1, 2023 | 24.56 | 24.60 | 24.56 | 24.60 | 23.21 | 2,700 |
May 31, 2023 | 24.35 | 24.60 | 24.10 | 24.60 | 23.21 | 2,900 |
May 30, 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 22.88 | 200 |
May 26, 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 23.21 | - |
May 25, 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 23.21 | 1,000 |
May 24, 2023 | 24.45 | 24.60 | 24.25 | 24.40 | 23.03 | 2,200 |
May 23, 2023 | 24.45 | 24.45 | 24.35 | 24.35 | 22.98 | 800 |
May 22, 2023 | 24.50 | 24.50 | 24.36 | 24.36 | 22.99 | 500 |
May 19, 2023 | 24.36 | 24.60 | 24.00 | 24.60 | 23.21 | 3,800 |
May 18, 2023 | 24.64 | 24.65 | 24.58 | 24.60 | 23.21 | 1,200 |
May 17, 2023 | 24.37 | 24.37 | 24.36 | 24.36 | 22.99 | 800 |
May 16, 2023 | 24.36 | 24.36 | 24.36 | 24.36 | 22.99 | - |
May 15, 2023 | 24.36 | 24.36 | 24.36 | 24.36 | 22.99 | 300 |
May 12, 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 23.03 | 200 |
May 11, 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 23.03 | 1,700 |
May 10, 2023 | 24.66 | 24.69 | 24.26 | 24.33 | 22.96 | 6,100 |
May 9, 2023 | 24.35 | 24.35 | 24.35 | 24.35 | 22.98 | 100 |
May 8, 2023 | 24.50 | 24.60 | 24.40 | 24.42 | 23.04 | 2,500 |
May 5, 2023 | 24.42 | 24.42 | 24.42 | 24.42 | 23.04 | 500 |
May 4, 2023 | 24.50 | 24.63 | 24.34 | 24.43 | 23.06 | 2,900 |
May 3, 2023 | 24.52 | 24.58 | 24.50 | 24.58 | 23.19 | 900 |
May 2, 2023 | 24.68 | 24.70 | 24.41 | 24.50 | 23.12 | 8,200 |
May 1, 2023 | 24.63 | 24.63 | 24.63 | 24.63 | 23.24 | - |
Apr 28, 2023 | 24.42 | 24.63 | 24.42 | 24.63 | 23.24 | 400 |
Apr 27, 2023 | 24.41 | 24.46 | 24.40 | 24.42 | 23.04 | 2,400 |
Apr 26, 2023 | 24.70 | 24.70 | 24.55 | 24.55 | 23.17 | 10,200 |
Apr 25, 2023 | 24.65 | 24.65 | 24.60 | 24.60 | 23.21 | 1,600 |
Apr 24, 2023 | 24.55 | 24.75 | 24.55 | 24.75 | 23.36 | 2,500 |
Apr 21, 2023 | 24.57 | 24.57 | 24.57 | 24.57 | 23.19 | 500 |
Apr 20, 2023 | 24.50 | 24.57 | 24.43 | 24.57 | 23.19 | 1,500 |