Alector Inc NASDAQ:ALEC Historical Prices

Below are the 1275 trading days of historical prices for ALEC.

# Exchange Symbol Date Open High Low Close
1275 NASDAQ ALEC Fri, Mar 1, 2024 7.06 7.57 7.05 7.41
1274 NASDAQ ALEC Thu, Feb 29, 2024 7.19 7.35 6.90 6.97
1273 NASDAQ ALEC Wed, Feb 28, 2024 7.00 7.58 6.90 6.99
1272 NASDAQ ALEC Tue, Feb 27, 2024 6.49 7.06 6.49 7.01
1271 NASDAQ ALEC Mon, Feb 26, 2024 6.23 6.62 6.23 6.48
1270 NASDAQ ALEC Fri, Feb 23, 2024 6.56 6.61 6.36 6.41
1269 NASDAQ ALEC Thu, Feb 22, 2024 6.18 6.49 6.14 6.47
1268 NASDAQ ALEC Wed, Feb 21, 2024 6.25 6.29 6.05 6.21
1267 NASDAQ ALEC Tue, Feb 20, 2024 6.29 6.54 6.25 6.34
1266 NASDAQ ALEC Fri, Feb 16, 2024 6.39 6.43 6.24 6.37
1265 NASDAQ ALEC Thu, Feb 15, 2024 6.35 6.52 6.33 6.49
1264 NASDAQ ALEC Wed, Feb 14, 2024 6.17 6.35 6.10 6.27
1263 NASDAQ ALEC Tue, Feb 13, 2024 6.30 6.37 5.95 6.04
1262 NASDAQ ALEC Mon, Feb 12, 2024 6.47 6.53 6.31 6.52
1261 NASDAQ ALEC Fri, Feb 9, 2024 6.35 6.46 6.19 6.45
1260 NASDAQ ALEC Thu, Feb 8, 2024 6.40 6.55 6.13 6.25
1259 NASDAQ ALEC Wed, Feb 7, 2024 6.17 6.51 5.90 6.40
1258 NASDAQ ALEC Tue, Feb 6, 2024 6.00 6.13 5.89 6.04
1257 NASDAQ ALEC Mon, Feb 5, 2024 5.73 6.05 5.64 5.99
1256 NASDAQ ALEC Fri, Feb 2, 2024 6.00 6.10 5.58 5.83
1255 NASDAQ ALEC Thu, Feb 1, 2024 6.00 6.28 5.86 6.11
1254 NASDAQ ALEC Wed, Jan 31, 2024 5.65 6.31 5.65 5.96
1253 NASDAQ ALEC Tue, Jan 30, 2024 6.20 6.20 5.66 5.69
1252 NASDAQ ALEC Mon, Jan 29, 2024 6.03 6.21 5.80 6.20
1251 NASDAQ ALEC Fri, Jan 26, 2024 6.24 6.40 6.01 6.04
1250 NASDAQ ALEC Thu, Jan 25, 2024 6.21 6.31 5.93 6.07
1249 NASDAQ ALEC Wed, Jan 24, 2024 6.24 6.37 6.07 6.15
1248 NASDAQ ALEC Tue, Jan 23, 2024 6.06 6.20 5.93 6.14
1247 NASDAQ ALEC Mon, Jan 22, 2024 5.93 6.07 5.78 5.95
1246 NASDAQ ALEC Fri, Jan 19, 2024 5.76 5.95 5.49 5.88
1245 NASDAQ ALEC Thu, Jan 18, 2024 6.65 6.65 5.72 5.77
1244 NASDAQ ALEC Wed, Jan 17, 2024 6.50 6.73 6.35 6.57
1243 NASDAQ ALEC Tue, Jan 16, 2024 7.63 7.78 7.32 7.64
1242 NASDAQ ALEC Fri, Jan 12, 2024 7.71 8.04 7.62 7.78
1241 NASDAQ ALEC Thu, Jan 11, 2024 7.82 7.93 7.50 7.61
1240 NASDAQ ALEC Wed, Jan 10, 2024 8.05 8.16 7.66 7.94
1239 NASDAQ ALEC Tue, Jan 9, 2024 8.22 8.90 8.06 8.08
1238 NASDAQ ALEC Mon, Jan 8, 2024 7.48 8.10 7.20 8.04
1237 NASDAQ ALEC Fri, Jan 5, 2024 7.91 7.91 7.46 7.49
1236 NASDAQ ALEC Thu, Jan 4, 2024 7.76 8.07 7.68 7.98
1235 NASDAQ ALEC Wed, Jan 3, 2024 7.90 8.01 7.62 7.69
1234 NASDAQ ALEC Tue, Jan 2, 2024 7.89 8.24 7.75 7.99
1233 NASDAQ ALEC Fri, Dec 29, 2023 8.01 8.06 7.81 7.98
1232 NASDAQ ALEC Thu, Dec 28, 2023 7.91 8.09 7.82 8.00
1231 NASDAQ ALEC Wed, Dec 27, 2023 8.09 8.25 7.77 7.95
1230 NASDAQ ALEC Tue, Dec 26, 2023 8.02 8.16 7.92 8.00
1229 NASDAQ ALEC Fri, Dec 22, 2023 8.12 8.47 7.94 8.01
1228 NASDAQ ALEC Thu, Dec 21, 2023 8.07 8.35 7.89 7.99
1227 NASDAQ ALEC Wed, Dec 20, 2023 8.36 8.47 7.84 7.88
1226 NASDAQ ALEC Tue, Dec 19, 2023 8.31 8.76 8.28 8.39
1225 NASDAQ ALEC Mon, Dec 18, 2023 8.17 8.34 7.88 8.16
1224 NASDAQ ALEC Fri, Dec 15, 2023 8.15 8.69 8.00 8.28
1223 NASDAQ ALEC Thu, Dec 14, 2023 7.88 8.40 7.56 8.00
1222 NASDAQ ALEC Wed, Dec 13, 2023 6.64 6.99 6.44 6.90
1221 NASDAQ ALEC Tue, Dec 12, 2023 6.35 6.73 6.21 6.65
1220 NASDAQ ALEC Mon, Dec 11, 2023 6.12 6.34 5.97 6.23
1219 NASDAQ ALEC Fri, Dec 8, 2023 5.74 6.39 5.65 6.12
1218 NASDAQ ALEC Thu, Dec 7, 2023 5.63 5.95 5.63 5.80
1217 NASDAQ ALEC Wed, Dec 6, 2023 5.55 5.81 5.48 5.64
1216 NASDAQ ALEC Tue, Dec 5, 2023 5.49 5.72 5.42 5.49
1215 NASDAQ ALEC Mon, Dec 4, 2023 5.32 5.68 5.23 5.62
1214 NASDAQ ALEC Fri, Dec 1, 2023 5.38 5.63 5.13 5.56
1213 NASDAQ ALEC Thu, Nov 30, 2023 5.53 5.64 5.34 5.42
1212 NASDAQ ALEC Wed, Nov 29, 2023 5.10 5.63 5.10 5.43
1211 NASDAQ ALEC Tue, Nov 28, 2023 4.94 5.21 4.78 5.16
1210 NASDAQ ALEC Mon, Nov 27, 2023 4.93 5.08 4.75 4.96
1209 NASDAQ ALEC Fri, Nov 24, 2023 4.83 5.08 4.83 5.02
1208 NASDAQ ALEC Wed, Nov 22, 2023 4.87 4.96 4.71 4.84
1207 NASDAQ ALEC Tue, Nov 21, 2023 4.80 5.00 4.76 4.78
1206 NASDAQ ALEC Mon, Nov 20, 2023 4.31 4.97 4.28 4.92
1205 NASDAQ ALEC Fri, Nov 17, 2023 3.98 4.33 3.94 4.31
1204 NASDAQ ALEC Thu, Nov 16, 2023 3.95 4.06 3.66 3.94
1203 NASDAQ ALEC Wed, Nov 15, 2023 4.25 4.57 3.95 3.97
1202 NASDAQ ALEC Tue, Nov 14, 2023 3.78 4.30 3.78 4.30
1201 NASDAQ ALEC Mon, Nov 13, 2023 4.53 4.53 3.69 3.77
1200 NASDAQ ALEC Fri, Nov 10, 2023 4.90 4.90 4.40 4.50
1199 NASDAQ ALEC Thu, Nov 9, 2023 5.39 5.39 4.84 4.85
1198 NASDAQ ALEC Wed, Nov 8, 2023 5.55 5.55 4.98 5.33
1197 NASDAQ ALEC Tue, Nov 7, 2023 5.47 5.78 5.47 5.75
1196 NASDAQ ALEC Mon, Nov 6, 2023 5.89 5.89 5.42 5.47
1195 NASDAQ ALEC Fri, Nov 3, 2023 5.66 6.07 5.66 5.88
1194 NASDAQ ALEC Thu, Nov 2, 2023 5.55 5.63 5.44 5.56
1193 NASDAQ ALEC Wed, Nov 1, 2023 5.21 5.49 5.07 5.46
1192 NASDAQ ALEC Tue, Oct 31, 2023 5.13 5.33 5.08 5.20
1191 NASDAQ ALEC Mon, Oct 30, 2023 5.14 5.34 5.10 5.16
1190 NASDAQ ALEC Fri, Oct 27, 2023 5.32 5.34 4.88 5.13
1189 NASDAQ ALEC Thu, Oct 26, 2023 5.16 5.37 5.04 5.28
1188 NASDAQ ALEC Wed, Oct 25, 2023 5.23 5.26 5.06 5.12
1187 NASDAQ ALEC Tue, Oct 24, 2023 5.21 5.45 5.21 5.28
1186 NASDAQ ALEC Mon, Oct 23, 2023 5.26 5.35 5.10 5.15
1185 NASDAQ ALEC Fri, Oct 20, 2023 5.23 5.36 5.11 5.29
1184 NASDAQ ALEC Thu, Oct 19, 2023 5.64 5.64 5.13 5.20
1183 NASDAQ ALEC Wed, Oct 18, 2023 6.10 6.10 5.66 5.69
1182 NASDAQ ALEC Tue, Oct 17, 2023 6.06 6.36 5.90 6.04
1181 NASDAQ ALEC Mon, Oct 16, 2023 5.97 6.30 5.82 6.09
1180 NASDAQ ALEC Fri, Oct 13, 2023 5.86 6.02 5.70 6.00
1179 NASDAQ ALEC Thu, Oct 12, 2023 6.17 6.22 5.72 5.82
1178 NASDAQ ALEC Wed, Oct 11, 2023 6.29 6.40 6.12 6.28
1177 NASDAQ ALEC Tue, Oct 10, 2023 6.24 6.43 6.19 6.31
1176 NASDAQ ALEC Mon, Oct 9, 2023 6.76 6.76 6.19 6.21
1175 NASDAQ ALEC Fri, Oct 6, 2023 6.41 6.70 6.35 6.68
1174 NASDAQ ALEC Thu, Oct 5, 2023 6.07 6.55 6.01 6.48
1173 NASDAQ ALEC Wed, Oct 4, 2023 6.21 6.21 5.94 6.09
1172 NASDAQ ALEC Tue, Oct 3, 2023 6.14 6.29 5.94 6.26
1171 NASDAQ ALEC Mon, Oct 2, 2023 6.46 6.46 6.09 6.19
1170 NASDAQ ALEC Fri, Sep 29, 2023 6.70 6.76 6.37 6.48
1169 NASDAQ ALEC Thu, Sep 28, 2023 6.58 6.79 6.31 6.69
1168 NASDAQ ALEC Wed, Sep 27, 2023 6.39 6.70 6.36 6.60
1167 NASDAQ ALEC Tue, Sep 26, 2023 6.97 7.01 6.32 6.44
1166 NASDAQ ALEC Mon, Sep 25, 2023 6.23 7.00 5.77 6.98
1165 NASDAQ ALEC Fri, Sep 22, 2023 6.34 6.93 6.28 6.88
1164 NASDAQ ALEC Thu, Sep 21, 2023 6.02 6.11 5.82 6.03
1163 NASDAQ ALEC Wed, Sep 20, 2023 6.56 6.57 6.01 6.07
1162 NASDAQ ALEC Tue, Sep 19, 2023 6.14 6.60 6.05 6.58
1161 NASDAQ ALEC Mon, Sep 18, 2023 6.54 6.54 6.13 6.13
1160 NASDAQ ALEC Fri, Sep 15, 2023 6.39 6.63 6.35 6.56
1159 NASDAQ ALEC Thu, Sep 14, 2023 6.13 6.45 5.98 6.37
1158 NASDAQ ALEC Wed, Sep 13, 2023 6.08 6.31 5.96 6.12
1157 NASDAQ ALEC Tue, Sep 12, 2023 5.86 6.15 5.85 6.03
1156 NASDAQ ALEC Mon, Sep 11, 2023 5.99 5.99 5.99 5.99
1155 NASDAQ ALEC Fri, Sep 8, 2023 5.62 5.71 5.43 5.70
1154 NASDAQ ALEC Thu, Sep 7, 2023 5.19 5.75 5.17 5.61
1153 NASDAQ ALEC Wed, Sep 6, 2023 5.18 5.27 5.01 5.26
1152 NASDAQ ALEC Tue, Sep 5, 2023 5.53 5.53 4.98 5.20
1151 NASDAQ ALEC Fri, Sep 1, 2023 5.51 5.71 5.49 5.57
1150 NASDAQ ALEC Thu, Aug 31, 2023 5.67 5.76 5.44 5.45
1149 NASDAQ ALEC Wed, Aug 30, 2023 5.65 5.82 5.56 5.65
1148 NASDAQ ALEC Tue, Aug 29, 2023 5.72 5.75 5.56 5.66
1147 NASDAQ ALEC Mon, Aug 28, 2023 5.95 6.21 5.66 5.70
1146 NASDAQ ALEC Fri, Aug 25, 2023 5.93 6.03 5.64 5.90
1145 NASDAQ ALEC Thu, Aug 24, 2023 6.34 6.35 5.81 5.90
1144 NASDAQ ALEC Wed, Aug 23, 2023 6.64 6.91 6.30 6.32
1143 NASDAQ ALEC Tue, Aug 22, 2023 7.06 7.07 6.72 6.74
1142 NASDAQ ALEC Mon, Aug 21, 2023 7.15 7.22 6.85 7.03
1141 NASDAQ ALEC Fri, Aug 18, 2023 6.97 7.26 6.90 7.17
1140 NASDAQ ALEC Thu, Aug 17, 2023 7.16 7.28 7.02 7.05
1139 NASDAQ ALEC Wed, Aug 16, 2023 7.43 7.52 7.11 7.14
1138 NASDAQ ALEC Tue, Aug 15, 2023 7.49 7.60 7.35 7.48
1137 NASDAQ ALEC Mon, Aug 14, 2023 7.46 7.53 7.28 7.50
1136 NASDAQ ALEC Fri, Aug 11, 2023 7.58 7.75 7.44 7.46
1135 NASDAQ ALEC Thu, Aug 10, 2023 7.54 7.90 7.54 7.63
1134 NASDAQ ALEC Wed, Aug 9, 2023 7.43 7.62 7.30 7.49
1133 NASDAQ ALEC Tue, Aug 8, 2023 7.27 7.51 7.10 7.42
1132 NASDAQ ALEC Mon, Aug 7, 2023 8.41 8.68 7.31 7.36
1131 NASDAQ ALEC Fri, Aug 4, 2023 7.27 9.07 7.00 8.77
1130 NASDAQ ALEC Thu, Aug 3, 2023 6.60 6.73 6.53 6.63
1129 NASDAQ ALEC Wed, Aug 2, 2023 6.84 6.84 6.54 6.60
1128 NASDAQ ALEC Tue, Aug 1, 2023 6.82 6.97 6.75 6.91
1127 NASDAQ ALEC Mon, Jul 31, 2023 6.37 6.89 6.36 6.86
1126 NASDAQ ALEC Fri, Jul 28, 2023 6.24 6.41 6.24 6.37
1125 NASDAQ ALEC Thu, Jul 27, 2023 6.30 6.47 6.14 6.19
1124 NASDAQ ALEC Wed, Jul 26, 2023 6.23 6.48 6.21 6.26
1123 NASDAQ ALEC Tue, Jul 25, 2023 6.80 6.85 6.15 6.23
1122 NASDAQ ALEC Mon, Jul 24, 2023 6.68 6.88 6.59 6.81
1121 NASDAQ ALEC Fri, Jul 21, 2023 6.50 6.82 6.44 6.68
1120 NASDAQ ALEC Thu, Jul 20, 2023 6.68 6.68 6.42 6.44
1119 NASDAQ ALEC Wed, Jul 19, 2023 6.73 6.82 6.60 6.61
1118 NASDAQ ALEC Tue, Jul 18, 2023 6.59 7.21 6.59 6.69
1117 NASDAQ ALEC Mon, Jul 17, 2023 6.55 6.76 6.44 6.59
1116 NASDAQ ALEC Fri, Jul 14, 2023 6.22 6.53 6.13 6.48
1115 NASDAQ ALEC Thu, Jul 13, 2023 6.33 6.39 6.14 6.15
1114 NASDAQ ALEC Wed, Jul 12, 2023 6.50 6.50 6.27 6.31
1113 NASDAQ ALEC Tue, Jul 11, 2023 6.48 6.65 6.33 6.38
1112 NASDAQ ALEC Mon, Jul 10, 2023 6.17 6.48 6.14 6.40
1111 NASDAQ ALEC Fri, Jul 7, 2023 6.00 6.24 6.00 6.16
1110 NASDAQ ALEC Thu, Jul 6, 2023 6.05 6.13 5.91 6.01
1109 NASDAQ ALEC Wed, Jul 5, 2023 6.00 6.26 5.98 6.13
1108 NASDAQ ALEC Mon, Jul 3, 2023 5.99 6.06 5.89 6.03
1107 NASDAQ ALEC Fri, Jun 30, 2023 5.95 6.09 5.90 6.01
1106 NASDAQ ALEC Thu, Jun 29, 2023 6.20 6.20 5.82 5.86
1105 NASDAQ ALEC Wed, Jun 28, 2023 5.98 6.23 5.86 6.22
1104 NASDAQ ALEC Tue, Jun 27, 2023 6.11 6.11 5.65 5.98
1103 NASDAQ ALEC Mon, Jun 26, 2023 7.11 7.11 6.09 6.10
1102 NASDAQ ALEC Fri, Jun 23, 2023 7.24 7.37 7.14 7.18
1101 NASDAQ ALEC Thu, Jun 22, 2023 7.17 7.33 7.04 7.31
1100 NASDAQ ALEC Wed, Jun 21, 2023 7.12 7.33 6.99 7.21
1099 NASDAQ ALEC Tue, Jun 20, 2023 7.45 7.46 7.14 7.30
1098 NASDAQ ALEC Fri, Jun 16, 2023 7.73 7.73 7.42 7.47
1097 NASDAQ ALEC Thu, Jun 15, 2023 7.72 7.81 7.54 7.62
1096 NASDAQ ALEC Wed, Jun 14, 2023 7.69 7.84 7.44 7.71
1095 NASDAQ ALEC Tue, Jun 13, 2023 7.49 7.81 7.46 7.69
1094 NASDAQ ALEC Mon, Jun 12, 2023 7.30 7.76 7.25 7.51
1093 NASDAQ ALEC Fri, Jun 9, 2023 7.36 7.38 7.10 7.28
1092 NASDAQ ALEC Thu, Jun 8, 2023 7.56 7.56 7.15 7.35
1091 NASDAQ ALEC Wed, Jun 7, 2023 7.43 7.72 7.12 7.62
1090 NASDAQ ALEC Tue, Jun 6, 2023 7.07 7.46 7.07 7.42
1089 NASDAQ ALEC Mon, Jun 5, 2023 7.04 7.25 6.93 7.19
1088 NASDAQ ALEC Fri, Jun 2, 2023 6.83 7.13 6.80 7.12
1087 NASDAQ ALEC Thu, Jun 1, 2023 7.41 7.41 6.66 6.83
1086 NASDAQ ALEC Wed, May 31, 2023 7.34 7.78 7.31 7.44
1085 NASDAQ ALEC Tue, May 30, 2023 7.57 7.68 7.29 7.34
1084 NASDAQ ALEC Fri, May 26, 2023 7.34 7.62 7.33 7.59
1083 NASDAQ ALEC Thu, May 25, 2023 7.63 7.65 7.34 7.37
1082 NASDAQ ALEC Wed, May 24, 2023 7.73 7.73 7.53 7.64
1081 NASDAQ ALEC Tue, May 23, 2023 7.59 8.00 7.56 7.75
1080 NASDAQ ALEC Mon, May 22, 2023 7.58 7.81 7.55 7.67
1079 NASDAQ ALEC Fri, May 19, 2023 7.60 7.75 7.53 7.59
1078 NASDAQ ALEC Thu, May 18, 2023 7.59 7.72 7.28 7.49
1077 NASDAQ ALEC Wed, May 17, 2023 7.75 7.75 7.36 7.62
1076 NASDAQ ALEC Tue, May 16, 2023 7.80 7.80 7.50 7.61
1075 NASDAQ ALEC Mon, May 15, 2023 7.36 7.97 7.36 7.93
1074 NASDAQ ALEC Fri, May 12, 2023 7.37 7.37 7.12 7.35
1073 NASDAQ ALEC Thu, May 11, 2023 7.53 7.53 7.22 7.36
1072 NASDAQ ALEC Wed, May 10, 2023 8.04 8.04 7.26 7.58
1071 NASDAQ ALEC Tue, May 9, 2023 7.80 7.95 7.62 7.91
1070 NASDAQ ALEC Mon, May 8, 2023 7.46 8.01 7.38 7.93
1069 NASDAQ ALEC Fri, May 5, 2023 6.94 7.47 6.81 7.41
1068 NASDAQ ALEC Thu, May 4, 2023 6.53 6.81 6.43 6.72
1067 NASDAQ ALEC Wed, May 3, 2023 6.50 6.66 6.44 6.56
1066 NASDAQ ALEC Tue, May 2, 2023 6.63 6.72 6.37 6.39
1065 NASDAQ ALEC Mon, May 1, 2023 6.55 6.83 6.54 6.68
1064 NASDAQ ALEC Fri, Apr 28, 2023 6.43 6.91 6.33 6.60
1063 NASDAQ ALEC Thu, Apr 27, 2023 6.55 6.55 6.23 6.45
1062 NASDAQ ALEC Wed, Apr 26, 2023 6.49 6.57 6.43 6.50
1061 NASDAQ ALEC Tue, Apr 25, 2023 6.40 6.54 6.33 6.47
1060 NASDAQ ALEC Mon, Apr 24, 2023 6.60 6.65 6.32 6.45
1059 NASDAQ ALEC Fri, Apr 21, 2023 6.59 6.77 6.54 6.65
1058 NASDAQ ALEC Thu, Apr 20, 2023 6.46 6.60 6.36 6.57
1057 NASDAQ ALEC Wed, Apr 19, 2023 6.45 6.61 6.45 6.54
1056 NASDAQ ALEC Tue, Apr 18, 2023 6.79 6.80 6.45 6.53
1055 NASDAQ ALEC Mon, Apr 17, 2023 6.54 6.91 6.53 6.77
1054 NASDAQ ALEC Fri, Apr 14, 2023 6.60 6.62 6.22 6.46
1053 NASDAQ ALEC Thu, Apr 13, 2023 6.33 6.69 6.30 6.59
1052 NASDAQ ALEC Wed, Apr 12, 2023 6.30 6.39 6.15 6.30
1051 NASDAQ ALEC Tue, Apr 11, 2023 6.24 6.39 6.21 6.25
1050 NASDAQ ALEC Mon, Apr 10, 2023 6.26 6.34 6.11 6.23
1049 NASDAQ ALEC Thu, Apr 6, 2023 6.08 6.32 6.07 6.24
1048 NASDAQ ALEC Wed, Apr 5, 2023 5.99 6.19 5.95 6.15
1047 NASDAQ ALEC Tue, Apr 4, 2023 6.24 6.28 5.91 6.02
1046 NASDAQ ALEC Mon, Apr 3, 2023 6.22 6.39 6.10 6.22
1045 NASDAQ ALEC Fri, Mar 31, 2023 6.11 6.29 6.06 6.19
1044 NASDAQ ALEC Thu, Mar 30, 2023 6.34 6.42 6.05 6.08
1043 NASDAQ ALEC Wed, Mar 29, 2023 6.26 6.58 6.21 6.31
1042 NASDAQ ALEC Tue, Mar 28, 2023 6.29 6.39 6.16 6.23
1041 NASDAQ ALEC Mon, Mar 27, 2023 6.15 6.43 6.11 6.31
1040 NASDAQ ALEC Fri, Mar 24, 2023 6.00 6.20 5.76 6.18
1039 NASDAQ ALEC Thu, Mar 23, 2023 5.92 6.04 5.82 5.94
1038 NASDAQ ALEC Wed, Mar 22, 2023 6.11 6.14 5.82 5.85
1037 NASDAQ ALEC Tue, Mar 21, 2023 6.46 6.46 6.02 6.15
1036 NASDAQ ALEC Mon, Mar 20, 2023 6.29 6.60 6.18 6.39
1035 NASDAQ ALEC Fri, Mar 17, 2023 6.30 6.44 6.02 6.32
1034 NASDAQ ALEC Thu, Mar 16, 2023 6.40 6.47 6.13 6.32
1033 NASDAQ ALEC Wed, Mar 15, 2023 6.49 6.62 6.35 6.45
1032 NASDAQ ALEC Tue, Mar 14, 2023 6.82 7.02 6.56 6.65
1031 NASDAQ ALEC Mon, Mar 13, 2023 6.37 6.78 6.34 6.67
1030 NASDAQ ALEC Fri, Mar 10, 2023 7.18 7.18 6.18 6.47
1029 NASDAQ ALEC Thu, Mar 9, 2023 7.24 7.37 7.06 7.16
1028 NASDAQ ALEC Wed, Mar 8, 2023 7.23 7.47 7.06 7.21
1027 NASDAQ ALEC Tue, Mar 7, 2023 7.27 7.35 7.16 7.22
1026 NASDAQ ALEC Mon, Mar 6, 2023 7.90 7.90 7.05 7.27
1025 NASDAQ ALEC Fri, Mar 3, 2023 8.36 8.36 7.75 7.89
1024 NASDAQ ALEC Thu, Mar 2, 2023 8.65 8.70 8.15 8.24
1023 NASDAQ ALEC Wed, Mar 1, 2023 8.42 8.82 8.33 8.80
1022 NASDAQ ALEC Tue, Feb 28, 2023 8.66 8.98 8.49 8.54
1021 NASDAQ ALEC Mon, Feb 27, 2023 8.88 9.13 8.64 8.72
1020 NASDAQ ALEC Fri, Feb 24, 2023 9.09 9.12 8.68 8.76
1019 NASDAQ ALEC Thu, Feb 23, 2023 9.38 9.41 9.02 9.27
1018 NASDAQ ALEC Wed, Feb 22, 2023 9.12 9.48 9.11 9.31
1017 NASDAQ ALEC Tue, Feb 21, 2023 9.62 9.82 8.96 9.09
1016 NASDAQ ALEC Fri, Feb 17, 2023 9.60 9.86 9.40 9.84
1015 NASDAQ ALEC Thu, Feb 16, 2023 9.35 9.76 9.32 9.54
1014 NASDAQ ALEC Wed, Feb 15, 2023 9.46 9.79 9.32 9.52
1013 NASDAQ ALEC Tue, Feb 14, 2023 9.58 9.71 9.30 9.51
1012 NASDAQ ALEC Mon, Feb 13, 2023 9.41 9.67 9.19 9.63
1011 NASDAQ ALEC Fri, Feb 10, 2023 9.41 9.62 9.31 9.43
1010 NASDAQ ALEC Thu, Feb 9, 2023 9.52 9.73 9.36 9.52
1009 NASDAQ ALEC Wed, Feb 8, 2023 9.68 9.74 9.27 9.36
1008 NASDAQ ALEC Tue, Feb 7, 2023 9.59 9.78 9.27 9.74
1007 NASDAQ ALEC Mon, Feb 6, 2023 9.45 9.74 9.33 9.60
1006 NASDAQ ALEC Fri, Feb 3, 2023 9.37 9.74 9.28 9.49
1005 NASDAQ ALEC Thu, Feb 2, 2023 9.25 9.61 9.08 9.56
1004 NASDAQ ALEC Wed, Feb 1, 2023 8.81 9.17 8.62 9.16
1003 NASDAQ ALEC Tue, Jan 31, 2023 8.67 8.92 8.67 8.82
1002 NASDAQ ALEC Mon, Jan 30, 2023 9.07 9.14 8.61 8.64
1001 NASDAQ ALEC Fri, Jan 27, 2023 8.95 9.28 8.95 9.16
1000 NASDAQ ALEC Thu, Jan 26, 2023 8.86 9.04 8.82 8.97
999 NASDAQ ALEC Wed, Jan 25, 2023 8.47 8.81 8.19 8.80
998 NASDAQ ALEC Tue, Jan 24, 2023 8.36 8.71 8.15 8.57
997 NASDAQ ALEC Mon, Jan 23, 2023 8.40 8.60 8.26 8.44
996 NASDAQ ALEC Fri, Jan 20, 2023 8.56 8.60 8.30 8.40
995 NASDAQ ALEC Thu, Jan 19, 2023 8.10 8.63 7.95 8.39
994 NASDAQ ALEC Wed, Jan 18, 2023 8.44 8.74 8.10 8.17
993 NASDAQ ALEC Tue, Jan 17, 2023 8.75 8.85 8.31 8.36
992 NASDAQ ALEC Fri, Jan 13, 2023 8.58 8.96 8.54 8.72
991 NASDAQ ALEC Thu, Jan 12, 2023 8.49 8.71 8.31 8.70
990 NASDAQ ALEC Wed, Jan 11, 2023 8.30 8.62 8.12 8.47
989 NASDAQ ALEC Tue, Jan 10, 2023 8.09 8.33 8.07 8.32
988 NASDAQ ALEC Mon, Jan 9, 2023 8.45 8.45 7.98 8.11
987 NASDAQ ALEC Fri, Jan 6, 2023 8.80 8.90 7.99 8.25
986 NASDAQ ALEC Thu, Jan 5, 2023 9.18 9.33 8.71 8.76
985 NASDAQ ALEC Wed, Jan 4, 2023 9.14 9.48 9.10 9.30
984 NASDAQ ALEC Tue, Jan 3, 2023 9.31 9.39 9.02 9.10
983 NASDAQ ALEC Fri, Dec 30, 2022 9.38 9.49 8.96 9.23
982 NASDAQ ALEC Thu, Dec 29, 2022 8.90 9.59 8.75 9.48
981 NASDAQ ALEC Wed, Dec 28, 2022 8.90 9.13 8.72 8.81
980 NASDAQ ALEC Tue, Dec 27, 2022 8.75 9.06 8.69 8.90
979 NASDAQ ALEC Fri, Dec 23, 2022 8.81 8.89 8.55 8.84
978 NASDAQ ALEC Thu, Dec 22, 2022 8.67 8.90 8.62 8.85
977 NASDAQ ALEC Wed, Dec 21, 2022 8.97 9.12 8.74 8.79
976 NASDAQ ALEC Tue, Dec 20, 2022 8.77 9.10 8.71 8.95
975 NASDAQ ALEC Mon, Dec 19, 2022 9.10 9.10 8.65 8.84
974 NASDAQ ALEC Fri, Dec 16, 2022 8.71 9.15 8.60 9.07
973 NASDAQ ALEC Thu, Dec 15, 2022 9.06 9.34 8.72 8.84
972 NASDAQ ALEC Wed, Dec 14, 2022 9.17 9.49 9.03 9.38
971 NASDAQ ALEC Tue, Dec 13, 2022 9.47 9.48 8.73 9.21
970 NASDAQ ALEC Mon, Dec 12, 2022 8.72 9.14 8.50 9.07
969 NASDAQ ALEC Fri, Dec 9, 2022 8.58 8.80 8.41 8.64
968 NASDAQ ALEC Thu, Dec 8, 2022 9.16 9.16 8.52 8.69
967 NASDAQ ALEC Wed, Dec 7, 2022 9.37 9.61 8.93 9.09
966 NASDAQ ALEC Tue, Dec 6, 2022 8.61 9.30 8.02 9.27
965 NASDAQ ALEC Mon, Dec 5, 2022 8.97 8.97 8.44 8.66
964 NASDAQ ALEC Fri, Dec 2, 2022 8.27 9.16 8.18 9.10
963 NASDAQ ALEC Thu, Dec 1, 2022 8.44 8.56 8.29 8.44
962 NASDAQ ALEC Wed, Nov 30, 2022 7.61 8.56 7.60 8.49
961 NASDAQ ALEC Tue, Nov 29, 2022 7.45 7.63 7.33 7.52
960 NASDAQ ALEC Mon, Nov 28, 2022 7.67 7.78 7.37 7.49
959 NASDAQ ALEC Fri, Nov 25, 2022 7.79 7.92 7.71 7.75
958 NASDAQ ALEC Wed, Nov 23, 2022 7.84 7.98 7.69 7.77
957 NASDAQ ALEC Tue, Nov 22, 2022 7.67 7.99 7.47 7.85
956 NASDAQ ALEC Mon, Nov 21, 2022 7.77 7.77 7.29 7.62
955 NASDAQ ALEC Fri, Nov 18, 2022 8.12 8.12 7.59 7.77
954 NASDAQ ALEC Thu, Nov 17, 2022 8.24 8.27 7.50 7.86
953 NASDAQ ALEC Wed, Nov 16, 2022 8.60 8.72 8.38 8.49
952 NASDAQ ALEC Tue, Nov 15, 2022 8.85 8.89 8.51 8.65
951 NASDAQ ALEC Mon, Nov 14, 2022 8.50 8.97 8.17 8.57
950 NASDAQ ALEC Fri, Nov 11, 2022 8.13 8.85 8.01 8.69
949 NASDAQ ALEC Thu, Nov 10, 2022 7.30 8.27 7.00 8.23
948 NASDAQ ALEC Wed, Nov 9, 2022 8.54 8.54 6.85 6.88
947 NASDAQ ALEC Tue, Nov 8, 2022 8.58 8.84 8.31 8.58
946 NASDAQ ALEC Mon, Nov 7, 2022 8.35 8.59 8.16 8.43
945 NASDAQ ALEC Fri, Nov 4, 2022 8.85 8.93 7.90 8.28
944 NASDAQ ALEC Thu, Nov 3, 2022 8.86 9.04 8.54 8.61
943 NASDAQ ALEC Wed, Nov 2, 2022 9.26 9.43 9.00 9.02
942 NASDAQ ALEC Tue, Nov 1, 2022 9.34 9.60 9.19 9.29
941 NASDAQ ALEC Mon, Oct 31, 2022 9.35 9.55 9.17 9.20
940 NASDAQ ALEC Fri, Oct 28, 2022 9.01 9.58 8.83 9.52
939 NASDAQ ALEC Thu, Oct 27, 2022 9.23 9.23 8.91 8.97
938 NASDAQ ALEC Wed, Oct 26, 2022 9.07 9.41 8.97 9.11
937 NASDAQ ALEC Tue, Oct 25, 2022 8.81 9.13 8.77 9.03
936 NASDAQ ALEC Mon, Oct 24, 2022 8.87 8.87 8.46 8.74
935 NASDAQ ALEC Fri, Oct 21, 2022 8.82 8.91 8.66 8.88
934 NASDAQ ALEC Thu, Oct 20, 2022 8.89 9.09 8.71 8.75
933 NASDAQ ALEC Wed, Oct 19, 2022 9.11 9.35 8.73 8.90
932 NASDAQ ALEC Tue, Oct 18, 2022 9.49 9.51 9.03 9.20
931 NASDAQ ALEC Mon, Oct 17, 2022 8.74 9.40 8.63 9.31
930 NASDAQ ALEC Fri, Oct 14, 2022 9.00 9.14 8.49 8.54
929 NASDAQ ALEC Thu, Oct 13, 2022 8.68 8.95 8.41 8.91
928 NASDAQ ALEC Wed, Oct 12, 2022 8.97 9.11 8.65 8.88
927 NASDAQ ALEC Tue, Oct 11, 2022 8.72 9.18 8.58 8.99
926 NASDAQ ALEC Mon, Oct 10, 2022 8.70 8.82 8.53 8.61
925 NASDAQ ALEC Fri, Oct 7, 2022 9.00 9.04 8.65 8.68
924 NASDAQ ALEC Thu, Oct 6, 2022 9.13 9.25 8.90 9.13
923 NASDAQ ALEC Wed, Oct 5, 2022 9.31 9.46 8.97 9.24
922 NASDAQ ALEC Tue, Oct 4, 2022 9.46 9.67 9.36 9.55
921 NASDAQ ALEC Mon, Oct 3, 2022 9.76 9.76 9.21 9.32
920 NASDAQ ALEC Fri, Sep 30, 2022 9.47 10.07 9.44 9.46
919 NASDAQ ALEC Thu, Sep 29, 2022 9.36 9.53 9.27 9.45
918 NASDAQ ALEC Wed, Sep 28, 2022 8.73 9.68 8.71 9.49
917 NASDAQ ALEC Tue, Sep 27, 2022 8.39 8.69 8.34 8.49
916 NASDAQ ALEC Mon, Sep 26, 2022 8.37 8.65 8.15 8.19
915 NASDAQ ALEC Fri, Sep 23, 2022 8.73 8.77 8.20 8.43
914 NASDAQ ALEC Thu, Sep 22, 2022 8.79 8.87 8.57 8.79
913 NASDAQ ALEC Wed, Sep 21, 2022 9.32 9.34 8.86 8.92
912 NASDAQ ALEC Tue, Sep 20, 2022 9.22 9.56 9.13 9.27
911 NASDAQ ALEC Mon, Sep 19, 2022 9.23 9.60 9.18 9.37
910 NASDAQ ALEC Fri, Sep 16, 2022 9.73 9.73 9.09 9.23
909 NASDAQ ALEC Thu, Sep 15, 2022 9.60 9.92 9.52 9.81
908 NASDAQ ALEC Wed, Sep 14, 2022 9.24 9.85 9.04 9.68
907 NASDAQ ALEC Tue, Sep 13, 2022 9.87 9.98 9.19 9.24
906 NASDAQ ALEC Mon, Sep 12, 2022 9.63 10.18 9.12 10.17
905 NASDAQ ALEC Fri, Sep 9, 2022 10.06 10.41 9.55 9.63
904 NASDAQ ALEC Thu, Sep 8, 2022 10.52 11.07 10.52 10.99
903 NASDAQ ALEC Wed, Sep 7, 2022 9.98 10.77 9.92 10.72
902 NASDAQ ALEC Tue, Sep 6, 2022 10.44 10.44 9.88 9.90
901 NASDAQ ALEC Fri, Sep 2, 2022 10.81 10.90 10.33 10.46
900 NASDAQ ALEC Thu, Sep 1, 2022 10.22 10.82 10.04 10.77
899 NASDAQ ALEC Wed, Aug 31, 2022 10.77 10.87 10.21 10.35
898 NASDAQ ALEC Tue, Aug 30, 2022 10.76 10.86 10.39 10.60
897 NASDAQ ALEC Mon, Aug 29, 2022 10.68 10.99 10.51 10.61
896 NASDAQ ALEC Fri, Aug 26, 2022 11.56 11.63 10.75 10.82
895 NASDAQ ALEC Thu, Aug 25, 2022 11.63 11.77 11.35 11.55
894 NASDAQ ALEC Wed, Aug 24, 2022 11.46 11.72 11.29 11.53
893 NASDAQ ALEC Tue, Aug 23, 2022 11.36 11.54 11.15 11.43
892 NASDAQ ALEC Mon, Aug 22, 2022 11.40 11.70 11.17 11.31
891 NASDAQ ALEC Fri, Aug 19, 2022 11.67 11.74 11.51 11.61
890 NASDAQ ALEC Thu, Aug 18, 2022 11.81 12.01 11.38 11.88
889 NASDAQ ALEC Wed, Aug 17, 2022 12.07 12.29 11.80 11.83
888 NASDAQ ALEC Tue, Aug 16, 2022 12.80 12.80 11.99 12.27
887 NASDAQ ALEC Mon, Aug 15, 2022 13.28 13.29 12.71 12.89
886 NASDAQ ALEC Fri, Aug 12, 2022 12.85 13.27 12.84 13.20
885 NASDAQ ALEC Thu, Aug 11, 2022 13.07 13.10 12.46 12.66
884 NASDAQ ALEC Wed, Aug 10, 2022 13.11 13.11 12.86 13.00
883 NASDAQ ALEC Tue, Aug 9, 2022 12.98 13.17 12.45 12.66
882 NASDAQ ALEC Mon, Aug 8, 2022 13.17 13.50 12.80 13.12
881 NASDAQ ALEC Fri, Aug 5, 2022 11.22 13.17 10.99 13.06
880 NASDAQ ALEC Thu, Aug 4, 2022 11.33 11.51 11.17 11.33
879 NASDAQ ALEC Wed, Aug 3, 2022 10.71 11.56 10.71 11.23
878 NASDAQ ALEC Tue, Aug 2, 2022 10.05 10.56 10.05 10.50
877 NASDAQ ALEC Mon, Aug 1, 2022 10.15 10.75 9.99 10.17
876 NASDAQ ALEC Fri, Jul 29, 2022 10.56 10.56 9.97 10.22
875 NASDAQ ALEC Thu, Jul 28, 2022 11.04 11.04 10.38 10.65
874 NASDAQ ALEC Wed, Jul 27, 2022 10.86 11.11 10.64 11.04
873 NASDAQ ALEC Tue, Jul 26, 2022 10.59 11.03 10.45 10.72
872 NASDAQ ALEC Mon, Jul 25, 2022 10.94 11.19 10.41 10.65
871 NASDAQ ALEC Fri, Jul 22, 2022 11.55 11.55 10.88 10.95
870 NASDAQ ALEC Thu, Jul 21, 2022 11.54 11.61 11.29 11.44
869 NASDAQ ALEC Wed, Jul 20, 2022 11.42 12.25 11.39 11.57
868 NASDAQ ALEC Tue, Jul 19, 2022 10.93 11.41 10.73 11.38
867 NASDAQ ALEC Mon, Jul 18, 2022 11.35 11.51 10.61 10.72
866 NASDAQ ALEC Fri, Jul 15, 2022 11.31 11.31 10.89 11.06
865 NASDAQ ALEC Thu, Jul 14, 2022 11.75 11.75 11.02 11.06
864 NASDAQ ALEC Wed, Jul 13, 2022 10.96 11.76 10.92 11.63
863 NASDAQ ALEC Tue, Jul 12, 2022 10.42 11.34 10.07 11.26
862 NASDAQ ALEC Mon, Jul 11, 2022 11.17 11.21 10.50 10.53
861 NASDAQ ALEC Fri, Jul 8, 2022 11.31 11.44 11.05 11.37
860 NASDAQ ALEC Thu, Jul 7, 2022 11.93 12.04 11.39 11.49
859 NASDAQ ALEC Wed, Jul 6, 2022 11.65 12.05 11.40 11.56
858 NASDAQ ALEC Tue, Jul 5, 2022 10.93 11.66 10.73 11.64
857 NASDAQ ALEC Fri, Jul 1, 2022 10.12 11.08 10.09 11.02
856 NASDAQ ALEC Thu, Jun 30, 2022 10.01 10.45 9.84 10.16
855 NASDAQ ALEC Wed, Jun 29, 2022 10.13 10.28 9.86 10.21
854 NASDAQ ALEC Tue, Jun 28, 2022 10.74 10.80 10.01 10.11
853 NASDAQ ALEC Mon, Jun 27, 2022 10.75 11.04 10.49 10.74
852 NASDAQ ALEC Fri, Jun 24, 2022 10.85 10.87 10.18 10.73
851 NASDAQ ALEC Thu, Jun 23, 2022 9.75 10.54 9.75 10.52
850 NASDAQ ALEC Wed, Jun 22, 2022 8.76 9.91 8.76 9.70
849 NASDAQ ALEC Tue, Jun 21, 2022 8.71 9.33 8.68 9.13
848 NASDAQ ALEC Fri, Jun 17, 2022 8.21 8.74 8.12 8.53
847 NASDAQ ALEC Thu, Jun 16, 2022 8.12 8.12 7.54 8.07
846 NASDAQ ALEC Wed, Jun 15, 2022 8.17 8.49 8.06 8.43
845 NASDAQ ALEC Tue, Jun 14, 2022 7.87 8.07 7.59 8.04
844 NASDAQ ALEC Mon, Jun 13, 2022 8.03 8.14 7.61 7.82
843 NASDAQ ALEC Fri, Jun 10, 2022 9.02 9.06 8.35 8.38
842 NASDAQ ALEC Thu, Jun 9, 2022 9.36 9.45 9.12 9.24
841 NASDAQ ALEC Wed, Jun 8, 2022 9.20 9.63 9.18 9.45
840 NASDAQ ALEC Tue, Jun 7, 2022 8.69 9.36 8.60 9.32
839 NASDAQ ALEC Mon, Jun 6, 2022 9.13 9.45 8.71 8.81
838 NASDAQ ALEC Fri, Jun 3, 2022 8.62 9.01 8.62 8.99
837 NASDAQ ALEC Thu, Jun 2, 2022 8.58 8.91 8.42 8.71
836 NASDAQ ALEC Wed, Jun 1, 2022 8.90 8.99 8.51 8.68
835 NASDAQ ALEC Tue, May 31, 2022 9.14 9.25 8.71 8.86
834 NASDAQ ALEC Fri, May 27, 2022 8.90 9.27 8.77 9.20
833 NASDAQ ALEC Thu, May 26, 2022 8.88 9.19 8.84 8.89
832 NASDAQ ALEC Wed, May 25, 2022 8.77 8.97 8.51 8.86
831 NASDAQ ALEC Tue, May 24, 2022 9.00 9.10 8.69 8.79
830 NASDAQ ALEC Mon, May 23, 2022 9.37 9.48 9.14 9.24
829 NASDAQ ALEC Fri, May 20, 2022 9.16 9.41 8.76 9.32
828 NASDAQ ALEC Thu, May 19, 2022 8.71 9.13 8.67 8.98
827 NASDAQ ALEC Wed, May 18, 2022 8.78 8.98 8.67 8.77
826 NASDAQ ALEC Tue, May 17, 2022 8.86 9.24 8.81 9.11
825 NASDAQ ALEC Mon, May 16, 2022 8.55 8.82 8.46 8.63
824 NASDAQ ALEC Fri, May 13, 2022 8.46 8.78 8.31 8.62
823 NASDAQ ALEC Thu, May 12, 2022 7.53 8.24 7.50 8.19
822 NASDAQ ALEC Wed, May 11, 2022 8.04 8.38 7.59 7.65
821 NASDAQ ALEC Tue, May 10, 2022 8.31 8.43 7.89 8.16
820 NASDAQ ALEC Mon, May 9, 2022 8.75 8.92 7.82 7.94
819 NASDAQ ALEC Fri, May 6, 2022 9.34 9.43 8.82 8.90
818 NASDAQ ALEC Thu, May 5, 2022 10.12 10.41 9.18 9.52
817 NASDAQ ALEC Wed, May 4, 2022 10.09 10.22 9.43 10.20
816 NASDAQ ALEC Tue, May 3, 2022 10.03 10.22 9.83 10.09
815 NASDAQ ALEC Mon, May 2, 2022 9.57 10.11 9.57 10.08
814 NASDAQ ALEC Fri, Apr 29, 2022 10.00 10.26 9.54 9.60
813 NASDAQ ALEC Thu, Apr 28, 2022 10.21 10.25 9.76 10.10
812 NASDAQ ALEC Wed, Apr 27, 2022 10.03 10.26 9.86 10.05
811 NASDAQ ALEC Tue, Apr 26, 2022 10.52 10.65 9.96 10.00
810 NASDAQ ALEC Mon, Apr 25, 2022 10.39 10.66 10.39 10.62
809 NASDAQ ALEC Fri, Apr 22, 2022 10.72 11.03 10.43 10.49
808 NASDAQ ALEC Thu, Apr 21, 2022 11.54 11.54 10.65 10.74
807 NASDAQ ALEC Wed, Apr 20, 2022 11.45 11.72 11.12 11.30
806 NASDAQ ALEC Tue, Apr 19, 2022 11.07 11.55 11.01 11.35
805 NASDAQ ALEC Mon, Apr 18, 2022 11.48 11.48 10.83 11.00
804 NASDAQ ALEC Thu, Apr 14, 2022 12.39 12.39 11.33 11.47
803 NASDAQ ALEC Wed, Apr 13, 2022 11.81 12.56 11.21 12.32
802 NASDAQ ALEC Tue, Apr 12, 2022 12.52 12.88 12.25 12.49
801 NASDAQ ALEC Mon, Apr 11, 2022 12.89 13.01 12.24 12.28
800 NASDAQ ALEC Fri, Apr 8, 2022 13.40 13.52 13.00 13.13
799 NASDAQ ALEC Thu, Apr 7, 2022 14.01 14.23 13.43 13.44
798 NASDAQ ALEC Wed, Apr 6, 2022 13.83 14.23 13.51 14.07
797 NASDAQ ALEC Tue, Apr 5, 2022 14.25 14.44 13.80 13.86
796 NASDAQ ALEC Mon, Apr 4, 2022 14.22 14.63 13.98 14.24
795 NASDAQ ALEC Fri, Apr 1, 2022 14.22 14.56 14.00 14.07
794 NASDAQ ALEC Thu, Mar 31, 2022 14.57 14.82 14.24 14.25
793 NASDAQ ALEC Wed, Mar 30, 2022 14.95 15.39 14.42 14.50
792 NASDAQ ALEC Tue, Mar 29, 2022 14.55 15.14 14.55 15.07
791 NASDAQ ALEC Mon, Mar 28, 2022 14.53 14.83 14.22 14.49
790 NASDAQ ALEC Fri, Mar 25, 2022 15.25 15.25 14.39 14.48
789 NASDAQ ALEC Thu, Mar 24, 2022 14.92 15.25 14.61 15.18
788 NASDAQ ALEC Wed, Mar 23, 2022 14.81 15.14 14.60 14.61
787 NASDAQ ALEC Tue, Mar 22, 2022 14.80 15.33 14.56 15.20
786 NASDAQ ALEC Mon, Mar 21, 2022 15.57 15.57 14.54 14.67
785 NASDAQ ALEC Fri, Mar 18, 2022 14.50 15.72 14.45 15.54
784 NASDAQ ALEC Thu, Mar 17, 2022 13.84 14.64 13.79 14.63
783 NASDAQ ALEC Wed, Mar 16, 2022 13.25 14.03 12.84 14.01
782 NASDAQ ALEC Tue, Mar 15, 2022 13.76 13.95 12.88 13.02
781 NASDAQ ALEC Mon, Mar 14, 2022 14.05 14.40 13.20 13.51
780 NASDAQ ALEC Fri, Mar 11, 2022 14.84 14.95 13.97 13.99
779 NASDAQ ALEC Thu, Mar 10, 2022 14.87 15.15 14.28 14.73
778 NASDAQ ALEC Wed, Mar 9, 2022 13.71 15.51 13.70 15.08
777 NASDAQ ALEC Tue, Mar 8, 2022 13.35 14.30 11.41 13.41
776 NASDAQ ALEC Mon, Mar 7, 2022 14.84 15.18 14.68 14.85
775 NASDAQ ALEC Fri, Mar 4, 2022 14.93 15.32 14.70 14.84
774 NASDAQ ALEC Thu, Mar 3, 2022 15.50 15.56 14.88 15.16
773 NASDAQ ALEC Wed, Mar 2, 2022 15.63 15.77 15.18 15.29
772 NASDAQ ALEC Tue, Mar 1, 2022 15.81 16.42 15.36 15.49
771 NASDAQ ALEC Mon, Feb 28, 2022 16.00 16.30 15.58 15.84
770 NASDAQ ALEC Fri, Feb 25, 2022 17.29 17.29 15.32 16.00
769 NASDAQ ALEC Thu, Feb 24, 2022 15.33 16.21 15.02 16.15
768 NASDAQ ALEC Wed, Feb 23, 2022 16.38 16.38 15.55 15.70
767 NASDAQ ALEC Tue, Feb 22, 2022 16.19 16.92 16.10 16.25
766 NASDAQ ALEC Fri, Feb 18, 2022 16.03 16.57 15.94 16.36
765 NASDAQ ALEC Thu, Feb 17, 2022 16.49 16.82 15.78 16.09
764 NASDAQ ALEC Wed, Feb 16, 2022 16.96 17.16 16.33 16.90
763 NASDAQ ALEC Tue, Feb 15, 2022 16.54 17.29 16.54 17.19
762 NASDAQ ALEC Mon, Feb 14, 2022 16.29 16.60 15.75 16.11
761 NASDAQ ALEC Fri, Feb 11, 2022 16.68 16.99 16.04 16.29
760 NASDAQ ALEC Thu, Feb 10, 2022 16.81 17.68 16.39 16.67
759 NASDAQ ALEC Wed, Feb 9, 2022 16.51 17.31 16.51 17.17
758 NASDAQ ALEC Tue, Feb 8, 2022 16.22 16.69 15.90 16.32
757 NASDAQ ALEC Mon, Feb 7, 2022 15.72 16.53 15.47 16.33
756 NASDAQ ALEC Fri, Feb 4, 2022 14.94 16.16 14.81 15.71
755 NASDAQ ALEC Thu, Feb 3, 2022 15.04 15.82 14.88 14.95
754 NASDAQ ALEC Wed, Feb 2, 2022 15.42 15.68 14.98 15.44
753 NASDAQ ALEC Tue, Feb 1, 2022 15.73 16.03 15.02 15.32
752 NASDAQ ALEC Mon, Jan 31, 2022 14.60 15.92 14.52 15.86
751 NASDAQ ALEC Fri, Jan 28, 2022 14.15 14.70 13.74 14.68
750 NASDAQ ALEC Thu, Jan 27, 2022 15.15 15.19 13.79 14.10
749 NASDAQ ALEC Wed, Jan 26, 2022 15.78 16.11 14.57 14.94
748 NASDAQ ALEC Tue, Jan 25, 2022 15.81 15.84 14.84 15.27
747 NASDAQ ALEC Mon, Jan 24, 2022 15.25 16.12 14.38 15.92
746 NASDAQ ALEC Fri, Jan 21, 2022 15.51 16.16 15.36 15.54
745 NASDAQ ALEC Thu, Jan 20, 2022 16.48 16.76 15.66 15.73
744 NASDAQ ALEC Wed, Jan 19, 2022 16.11 16.77 16.00 16.17
743 NASDAQ ALEC Tue, Jan 18, 2022 17.03 17.15 15.91 16.03
742 NASDAQ ALEC Fri, Jan 14, 2022 16.76 17.65 16.51 17.51
741 NASDAQ ALEC Thu, Jan 13, 2022 17.50 18.10 16.94 17.07
740 NASDAQ ALEC Wed, Jan 12, 2022 18.61 18.85 17.42 17.48
739 NASDAQ ALEC Tue, Jan 11, 2022 17.66 18.76 17.42 18.46
738 NASDAQ ALEC Mon, Jan 10, 2022 17.84 17.90 16.97 17.54
737 NASDAQ ALEC Fri, Jan 7, 2022 18.44 18.60 17.75 17.91
736 NASDAQ ALEC Thu, Jan 6, 2022 18.55 18.83 17.75 18.49
735 NASDAQ ALEC Wed, Jan 5, 2022 19.86 20.43 18.37 18.45
734 NASDAQ ALEC Tue, Jan 4, 2022 20.78 20.91 19.74 19.92
733 NASDAQ ALEC Mon, Jan 3, 2022 20.71 21.26 20.19 20.78
732 NASDAQ ALEC Fri, Dec 31, 2021 20.90 21.63 20.55 20.65
731 NASDAQ ALEC Thu, Dec 30, 2021 21.32 22.05 20.88 20.92
730 NASDAQ ALEC Wed, Dec 29, 2021 22.00 22.24 21.09 21.27
729 NASDAQ ALEC Tue, Dec 28, 2021 22.57 23.34 21.82 21.84
728 NASDAQ ALEC Mon, Dec 27, 2021 24.01 24.01 22.60 22.62
727 NASDAQ ALEC Thu, Dec 23, 2021 23.09 23.87 22.87 23.72
726 NASDAQ ALEC Wed, Dec 22, 2021 22.67 23.20 21.66 23.13
725 NASDAQ ALEC Tue, Dec 21, 2021 23.56 23.56 22.88 23.28
724 NASDAQ ALEC Mon, Dec 20, 2021 22.34 23.65 21.79 23.34
723 NASDAQ ALEC Fri, Dec 17, 2021 21.56 23.44 21.40 22.83
722 NASDAQ ALEC Thu, Dec 16, 2021 22.66 22.83 21.56 21.75
721 NASDAQ ALEC Wed, Dec 15, 2021 21.14 22.70 20.20 22.66
720 NASDAQ ALEC Tue, Dec 14, 2021 21.01 21.50 20.52 21.06
719 NASDAQ ALEC Mon, Dec 13, 2021 21.40 21.97 20.52 21.50
718 NASDAQ ALEC Fri, Dec 10, 2021 22.43 22.60 21.15 21.57
717 NASDAQ ALEC Thu, Dec 9, 2021 22.78 23.44 22.33 22.43
716 NASDAQ ALEC Wed, Dec 8, 2021 21.94 23.13 21.94 22.93
715 NASDAQ ALEC Tue, Dec 7, 2021 20.31 22.30 20.31 21.94
714 NASDAQ ALEC Mon, Dec 6, 2021 19.22 20.23 19.02 19.83
713 NASDAQ ALEC Fri, Dec 3, 2021 20.82 21.33 18.61 19.45
712 NASDAQ ALEC Thu, Dec 2, 2021 19.96 20.80 19.50 20.65
711 NASDAQ ALEC Wed, Dec 1, 2021 20.80 21.35 20.05 20.09
710 NASDAQ ALEC Tue, Nov 30, 2021 19.62 20.94 19.24 20.65
709 NASDAQ ALEC Mon, Nov 29, 2021 20.36 20.93 19.23 19.35
708 NASDAQ ALEC Fri, Nov 26, 2021 20.92 21.28 19.60 19.92
707 NASDAQ ALEC Wed, Nov 24, 2021 20.94 21.92 20.80 21.28
706 NASDAQ ALEC Tue, Nov 23, 2021 20.59 21.39 20.20 21.16
705 NASDAQ ALEC Mon, Nov 22, 2021 21.36 21.87 20.50 20.64
704 NASDAQ ALEC Fri, Nov 19, 2021 22.08 22.33 21.04 21.39
703 NASDAQ ALEC Thu, Nov 18, 2021 22.48 22.68 21.80 22.04
702 NASDAQ ALEC Wed, Nov 17, 2021 21.83 22.61 21.60 22.22
701 NASDAQ ALEC Tue, Nov 16, 2021 21.87 22.45 21.32 21.89
700 NASDAQ ALEC Mon, Nov 15, 2021 23.40 23.59 21.67 21.91
699 NASDAQ ALEC Fri, Nov 12, 2021 23.02 23.27 22.53 23.18
698 NASDAQ ALEC Thu, Nov 11, 2021 25.00 25.15 22.54 22.64
697 NASDAQ ALEC Wed, Nov 10, 2021 25.00 26.24 24.42 24.83
696 NASDAQ ALEC Tue, Nov 9, 2021 24.00 26.16 23.90 25.54
695 NASDAQ ALEC Mon, Nov 8, 2021 25.04 25.79 24.58 24.86
694 NASDAQ ALEC Fri, Nov 5, 2021 24.56 27.00 24.28 25.10
693 NASDAQ ALEC Thu, Nov 4, 2021 24.67 25.05 24.07 24.91
692 NASDAQ ALEC Wed, Nov 3, 2021 23.25 24.62 23.23 24.53
691 NASDAQ ALEC Tue, Nov 2, 2021 22.16 23.51 21.71 23.50
690 NASDAQ ALEC Mon, Nov 1, 2021 21.51 22.87 21.29 22.35
689 NASDAQ ALEC Fri, Oct 29, 2021 22.40 22.81 21.59 21.74
688 NASDAQ ALEC Thu, Oct 28, 2021 21.64 22.53 21.25 22.15
687 NASDAQ ALEC Wed, Oct 27, 2021 23.35 23.56 21.52 21.61
686 NASDAQ ALEC Tue, Oct 26, 2021 23.18 23.82 22.74 23.41
685 NASDAQ ALEC Mon, Oct 25, 2021 23.47 23.82 22.88 23.14
684 NASDAQ ALEC Fri, Oct 22, 2021 23.57 23.99 22.76 23.61
683 NASDAQ ALEC Thu, Oct 21, 2021 22.50 24.00 22.50 23.73
682 NASDAQ ALEC Wed, Oct 20, 2021 22.71 23.38 22.47 22.52
681 NASDAQ ALEC Tue, Oct 19, 2021 23.29 23.42 22.66 22.81
680 NASDAQ ALEC Mon, Oct 18, 2021 23.30 23.69 22.95 23.35
679 NASDAQ ALEC Fri, Oct 15, 2021 24.90 24.90 23.29 23.30
678 NASDAQ ALEC Thu, Oct 14, 2021 24.63 25.00 24.28 24.47
677 NASDAQ ALEC Wed, Oct 13, 2021 23.95 24.31 23.50 24.22
676 NASDAQ ALEC Tue, Oct 12, 2021 23.84 24.09 23.39 23.93
675 NASDAQ ALEC Mon, Oct 11, 2021 23.40 24.34 23.10 23.76
674 NASDAQ ALEC Fri, Oct 8, 2021 24.26 24.26 23.04 23.40
673 NASDAQ ALEC Thu, Oct 7, 2021 23.91 24.60 23.51 24.28
672 NASDAQ ALEC Wed, Oct 6, 2021 23.71 24.13 23.12 23.74
671 NASDAQ ALEC Tue, Oct 5, 2021 23.00 24.00 22.97 23.89
670 NASDAQ ALEC Mon, Oct 4, 2021 23.80 24.01 22.76 22.87
669 NASDAQ ALEC Fri, Oct 1, 2021 22.84 23.99 22.46 23.70
668 NASDAQ ALEC Thu, Sep 30, 2021 23.53 24.13 22.72 22.82
667 NASDAQ ALEC Wed, Sep 29, 2021 23.70 24.13 23.35 23.48
666 NASDAQ ALEC Tue, Sep 28, 2021 23.77 23.99 23.26 23.44
665 NASDAQ ALEC Mon, Sep 27, 2021 24.10 25.08 23.77 23.99
664 NASDAQ ALEC Fri, Sep 24, 2021 24.03 24.47 23.34 23.60
663 NASDAQ ALEC Thu, Sep 23, 2021 25.14 25.50 23.92 24.26
662 NASDAQ ALEC Wed, Sep 22, 2021 26.22 26.36 24.92 25.00
661 NASDAQ ALEC Tue, Sep 21, 2021 25.81 26.64 25.44 26.17
660 NASDAQ ALEC Mon, Sep 20, 2021 25.63 26.64 25.24 25.77
659 NASDAQ ALEC Fri, Sep 17, 2021 26.02 27.05 25.33 26.81
658 NASDAQ ALEC Thu, Sep 16, 2021 24.11 25.57 24.11 25.46
657 NASDAQ ALEC Wed, Sep 15, 2021 23.69 24.88 23.50 24.26
656 NASDAQ ALEC Tue, Sep 14, 2021 23.60 24.46 23.60 23.76
655 NASDAQ ALEC Mon, Sep 13, 2021 23.09 24.63 22.77 23.77
654 NASDAQ ALEC Fri, Sep 10, 2021 22.50 23.27 21.95 22.76
653 NASDAQ ALEC Thu, Sep 9, 2021 21.73 23.44 21.04 22.42
652 NASDAQ ALEC Wed, Sep 8, 2021 25.46 25.67 21.25 21.65
651 NASDAQ ALEC Tue, Sep 7, 2021 26.24 27.42 26.13 26.72
650 NASDAQ ALEC Fri, Sep 3, 2021 28.00 28.70 26.41 26.64
649 NASDAQ ALEC Thu, Sep 2, 2021 26.73 29.30 26.67 27.89
648 NASDAQ ALEC Wed, Sep 1, 2021 27.29 27.49 26.43 27.17
647 NASDAQ ALEC Tue, Aug 31, 2021 26.15 27.17 26.06 27.03
646 NASDAQ ALEC Mon, Aug 30, 2021 27.13 27.70 26.18 26.27
645 NASDAQ ALEC Fri, Aug 27, 2021 25.96 27.73 25.79 27.21
644 NASDAQ ALEC Thu, Aug 26, 2021 26.10 27.11 25.89 26.04
643 NASDAQ ALEC Wed, Aug 25, 2021 26.15 27.07 26.04 26.37
642 NASDAQ ALEC Tue, Aug 24, 2021 26.04 26.58 25.29 26.43
641 NASDAQ ALEC Mon, Aug 23, 2021 24.89 26.70 24.40 26.17
640 NASDAQ ALEC Fri, Aug 20, 2021 24.60 25.11 24.46 24.51
639 NASDAQ ALEC Thu, Aug 19, 2021 25.47 26.08 24.70 24.80
638 NASDAQ ALEC Wed, Aug 18, 2021 27.17 27.39 25.84 25.97
637 NASDAQ ALEC Tue, Aug 17, 2021 27.36 28.60 26.68 27.13
636 NASDAQ ALEC Mon, Aug 16, 2021 28.30 28.30 27.14 27.48
635 NASDAQ ALEC Fri, Aug 13, 2021 27.97 29.22 27.27 28.32
634 NASDAQ ALEC Thu, Aug 12, 2021 27.21 28.33 27.07 27.91
633 NASDAQ ALEC Wed, Aug 11, 2021 27.09 27.94 26.65 27.46
632 NASDAQ ALEC Tue, Aug 10, 2021 27.08 27.43 26.03 26.80
631 NASDAQ ALEC Mon, Aug 9, 2021 27.49 27.92 26.69 26.83
630 NASDAQ ALEC Fri, Aug 6, 2021 28.33 28.80 27.21 27.62
629 NASDAQ ALEC Thu, Aug 5, 2021 27.85 28.67 27.06 28.59
628 NASDAQ ALEC Wed, Aug 4, 2021 27.00 27.92 25.29 27.74
627 NASDAQ ALEC Tue, Aug 3, 2021 25.31 26.24 24.45 25.79
626 NASDAQ ALEC Mon, Aug 2, 2021 24.63 26.35 24.35 25.34
625 NASDAQ ALEC Fri, Jul 30, 2021 24.01 24.81 23.32 24.04
624 NASDAQ ALEC Thu, Jul 29, 2021 30.52 31.24 23.77 24.07
623 NASDAQ ALEC Wed, Jul 28, 2021 29.95 31.05 29.50 30.50
622 NASDAQ ALEC Tue, Jul 27, 2021 30.06 30.70 29.39 29.94
621 NASDAQ ALEC Mon, Jul 26, 2021 33.61 35.14 29.55 30.43
620 NASDAQ ALEC Fri, Jul 23, 2021 31.75 33.15 31.01 32.77
619 NASDAQ ALEC Thu, Jul 22, 2021 30.50 33.53 30.46 31.76
618 NASDAQ ALEC Wed, Jul 21, 2021 32.51 32.51 29.68 30.28
617 NASDAQ ALEC Tue, Jul 20, 2021 31.45 32.98 31.45 32.54
616 NASDAQ ALEC Mon, Jul 19, 2021 32.83 33.40 31.00 31.30
615 NASDAQ ALEC Fri, Jul 16, 2021 33.80 34.25 32.90 33.11
614 NASDAQ ALEC Thu, Jul 15, 2021 35.44 36.44 33.05 33.40
613 NASDAQ ALEC Wed, Jul 14, 2021 37.87 39.22 36.01 36.27
612 NASDAQ ALEC Tue, Jul 13, 2021 36.67 37.42 36.13 37.31
611 NASDAQ ALEC Mon, Jul 12, 2021 36.28 37.87 36.24 36.59
610 NASDAQ ALEC Fri, Jul 9, 2021 39.60 39.74 35.50 36.91
609 NASDAQ ALEC Thu, Jul 8, 2021 37.71 39.49 36.49 39.13
608 NASDAQ ALEC Wed, Jul 7, 2021 38.98 39.70 36.51 39.49
607 NASDAQ ALEC Tue, Jul 6, 2021 34.37 40.39 34.32 39.44
606 NASDAQ ALEC Fri, Jul 2, 2021 31.79 43.32 30.83 35.21
605 NASDAQ ALEC Thu, Jul 1, 2021 20.90 22.49 20.71 22.41
604 NASDAQ ALEC Wed, Jun 30, 2021 20.57 21.34 20.37 20.83
603 NASDAQ ALEC Tue, Jun 29, 2021 20.83 20.99 20.44 20.62
602 NASDAQ ALEC Mon, Jun 28, 2021 21.64 21.99 20.92 20.94
601 NASDAQ ALEC Fri, Jun 25, 2021 20.96 21.54 20.75 21.27
600 NASDAQ ALEC Thu, Jun 24, 2021 21.05 21.82 20.61 21.00
599 NASDAQ ALEC Wed, Jun 23, 2021 21.56 22.10 20.15 20.86
598 NASDAQ ALEC Tue, Jun 22, 2021 21.90 22.10 20.75 21.30
597 NASDAQ ALEC Mon, Jun 21, 2021 21.50 22.72 21.08 22.15
596 NASDAQ ALEC Fri, Jun 18, 2021 21.01 21.29 20.33 21.23
595 NASDAQ ALEC Thu, Jun 17, 2021 22.40 22.50 20.79 21.37
594 NASDAQ ALEC Wed, Jun 16, 2021 22.50 23.42 21.87 22.43
593 NASDAQ ALEC Tue, Jun 15, 2021 21.20 22.54 21.20 22.48
592 NASDAQ ALEC Mon, Jun 14, 2021 20.21 21.24 19.63 21.19
591 NASDAQ ALEC Fri, Jun 11, 2021 19.36 19.87 18.85 19.62
590 NASDAQ ALEC Thu, Jun 10, 2021 19.34 19.85 19.05 19.41
589 NASDAQ ALEC Wed, Jun 9, 2021 19.01 19.79 18.90 19.38
588 NASDAQ ALEC Tue, Jun 8, 2021 20.99 21.08 18.59 18.97
587 NASDAQ ALEC Mon, Jun 7, 2021 19.50 21.69 19.46 21.03
586 NASDAQ ALEC Fri, Jun 4, 2021 19.85 20.25 19.37 19.54
585 NASDAQ ALEC Thu, Jun 3, 2021 17.88 19.72 17.88 19.57
584 NASDAQ ALEC Wed, Jun 2, 2021 17.77 18.46 17.62 18.21
583 NASDAQ ALEC Tue, Jun 1, 2021 18.02 18.21 17.73 17.94
582 NASDAQ ALEC Fri, May 28, 2021 18.08 18.50 17.66 17.80
581 NASDAQ ALEC Thu, May 27, 2021 18.11 18.31 17.86 18.13
580 NASDAQ ALEC Wed, May 26, 2021 17.52 18.03 17.40 18.02
579 NASDAQ ALEC Tue, May 25, 2021 17.67 18.02 17.43 17.62
578 NASDAQ ALEC Mon, May 24, 2021 18.20 18.74 17.63 17.69
577 NASDAQ ALEC Fri, May 21, 2021 17.39 18.37 17.12 18.14
576 NASDAQ ALEC Thu, May 20, 2021 17.43 17.75 16.75 17.27
575 NASDAQ ALEC Wed, May 19, 2021 17.21 17.99 16.90 17.44
574 NASDAQ ALEC Tue, May 18, 2021 17.50 18.13 17.41 17.61
573 NASDAQ ALEC Mon, May 17, 2021 16.91 17.48 16.25 17.46
572 NASDAQ ALEC Fri, May 14, 2021 15.51 17.04 15.51 17.00
571 NASDAQ ALEC Thu, May 13, 2021 16.75 17.03 15.04 15.50
570 NASDAQ ALEC Wed, May 12, 2021 16.42 17.23 16.42 16.79
569 NASDAQ ALEC Tue, May 11, 2021 15.35 16.98 15.31 16.72
568 NASDAQ ALEC Mon, May 10, 2021 16.17 16.45 15.63 16.12
567 NASDAQ ALEC Fri, May 7, 2021 16.97 17.39 16.12 16.35
566 NASDAQ ALEC Thu, May 6, 2021 15.88 17.12 15.88 16.97
565 NASDAQ ALEC Wed, May 5, 2021 18.42 18.50 15.63 15.71
564 NASDAQ ALEC Tue, May 4, 2021 18.59 19.00 18.36 18.41
563 NASDAQ ALEC Mon, May 3, 2021 19.60 19.76 18.88 18.88
562 NASDAQ ALEC Fri, Apr 30, 2021 18.56 19.68 18.56 19.50
561 NASDAQ ALEC Thu, Apr 29, 2021 18.88 19.34 18.51 19.22
560 NASDAQ ALEC Wed, Apr 28, 2021 18.30 18.99 18.20 18.87
559 NASDAQ ALEC Tue, Apr 27, 2021 19.44 19.63 18.40 18.46
558 NASDAQ ALEC Mon, Apr 26, 2021 18.87 19.62 18.68 19.47
557 NASDAQ ALEC Fri, Apr 23, 2021 18.83 19.33 18.53 18.76
556 NASDAQ ALEC Thu, Apr 22, 2021 17.83 19.33 17.71 18.90
555 NASDAQ ALEC Wed, Apr 21, 2021 17.89 18.13 17.36 18.11
554 NASDAQ ALEC Tue, Apr 20, 2021 17.82 18.26 17.52 18.00
553 NASDAQ ALEC Mon, Apr 19, 2021 17.57 18.19 17.54 17.85
552 NASDAQ ALEC Fri, Apr 16, 2021 18.40 18.45 17.04 17.80
551 NASDAQ ALEC Thu, Apr 15, 2021 17.77 18.86 17.52 18.48
550 NASDAQ ALEC Wed, Apr 14, 2021 17.41 18.37 17.26 17.57
549 NASDAQ ALEC Tue, Apr 13, 2021 16.81 17.55 16.75 17.53
548 NASDAQ ALEC Mon, Apr 12, 2021 17.43 17.96 16.75 16.80
547 NASDAQ ALEC Fri, Apr 9, 2021 19.19 19.19 17.08 17.37
546 NASDAQ ALEC Thu, Apr 8, 2021 19.26 19.85 19.24 19.63
545 NASDAQ ALEC Wed, Apr 7, 2021 19.50 19.85 18.81 19.24
544 NASDAQ ALEC Tue, Apr 6, 2021 19.59 20.00 19.28 19.54
543 NASDAQ ALEC Mon, Apr 5, 2021 20.03 20.07 19.05 19.75
542 NASDAQ ALEC Thu, Apr 1, 2021 20.38 20.45 19.58 20.00
541 NASDAQ ALEC Wed, Mar 31, 2021 17.68 20.28 17.33 20.14
540 NASDAQ ALEC Tue, Mar 30, 2021 16.92 17.83 16.37 17.52
539 NASDAQ ALEC Mon, Mar 29, 2021 16.49 17.25 16.36 17.07
538 NASDAQ ALEC Fri, Mar 26, 2021 16.05 16.66 15.73 16.35
537 NASDAQ ALEC Thu, Mar 25, 2021 16.42 16.75 15.13 15.89
536 NASDAQ ALEC Wed, Mar 24, 2021 21.73 21.73 16.96 17.02
535 NASDAQ ALEC Tue, Mar 23, 2021 22.21 22.48 19.50 19.78
534 NASDAQ ALEC Mon, Mar 22, 2021 22.75 23.99 22.07 22.23
533 NASDAQ ALEC Fri, Mar 19, 2021 20.49 21.69 19.79 21.02
532 NASDAQ ALEC Thu, Mar 18, 2021 18.73 18.96 17.90 17.94
531 NASDAQ ALEC Wed, Mar 17, 2021 18.26 18.73 18.00 18.71
530 NASDAQ ALEC Tue, Mar 16, 2021 18.85 18.90 18.00 18.41
529 NASDAQ ALEC Mon, Mar 15, 2021 18.95 19.14 18.26 18.66
528 NASDAQ ALEC Fri, Mar 12, 2021 19.05 19.15 18.11 19.03
527 NASDAQ ALEC Thu, Mar 11, 2021 17.63 19.06 17.61 19.05
526 NASDAQ ALEC Wed, Mar 10, 2021 18.22 18.53 17.18 17.50
525 NASDAQ ALEC Tue, Mar 9, 2021 17.50 18.75 17.13 18.13
524 NASDAQ ALEC Mon, Mar 8, 2021 17.18 18.16 16.83 17.05
523 NASDAQ ALEC Fri, Mar 5, 2021 16.51 17.72 16.00 17.07
522 NASDAQ ALEC Thu, Mar 4, 2021 16.33 16.33 15.10 16.25
521 NASDAQ ALEC Wed, Mar 3, 2021 16.91 17.14 16.10 16.41
520 NASDAQ ALEC Tue, Mar 2, 2021 17.25 17.57 16.81 17.03
519 NASDAQ ALEC Mon, Mar 1, 2021 18.54 18.95 17.24 17.43
518 NASDAQ ALEC Fri, Feb 26, 2021 17.57 18.53 17.02 18.18
517 NASDAQ ALEC Thu, Feb 25, 2021 19.34 19.73 17.73 17.75
516 NASDAQ ALEC Wed, Feb 24, 2021 17.67 19.28 17.23 19.08
515 NASDAQ ALEC Tue, Feb 23, 2021 17.00 18.13 16.04 17.35
514 NASDAQ ALEC Mon, Feb 22, 2021 17.56 17.74 17.16 17.21
513 NASDAQ ALEC Fri, Feb 19, 2021 17.72 18.19 17.31 17.69
512 NASDAQ ALEC Thu, Feb 18, 2021 20.72 20.72 17.33 17.48
511 NASDAQ ALEC Wed, Feb 17, 2021 20.65 21.10 20.04 20.85
510 NASDAQ ALEC Tue, Feb 16, 2021 21.45 21.45 20.80 21.00
509 NASDAQ ALEC Fri, Feb 12, 2021 20.55 21.32 20.28 21.05
508 NASDAQ ALEC Thu, Feb 11, 2021 20.56 20.87 20.16 20.54
507 NASDAQ ALEC Wed, Feb 10, 2021 20.82 21.10 19.93 20.50
506 NASDAQ ALEC Tue, Feb 9, 2021 21.06 21.10 20.45 20.80
505 NASDAQ ALEC Mon, Feb 8, 2021 21.00 21.25 20.25 21.08
504 NASDAQ ALEC Fri, Feb 5, 2021 20.30 20.97 19.88 20.76
503 NASDAQ ALEC Thu, Feb 4, 2021 20.52 20.52 19.41 20.38
502 NASDAQ ALEC Wed, Feb 3, 2021 19.89 20.22 19.22 19.33
501 NASDAQ ALEC Tue, Feb 2, 2021 18.24 19.73 18.12 19.51
500 NASDAQ ALEC Mon, Feb 1, 2021 17.45 18.09 16.91 18.00
499 NASDAQ ALEC Fri, Jan 29, 2021 16.84 17.66 16.40 16.84
498 NASDAQ ALEC Thu, Jan 28, 2021 17.27 17.67 16.68 16.77
497 NASDAQ ALEC Wed, Jan 27, 2021 17.27 17.99 16.76 17.21
496 NASDAQ ALEC Tue, Jan 26, 2021 18.00 18.38 17.35 17.50
495 NASDAQ ALEC Mon, Jan 25, 2021 17.20 18.19 16.85 18.15
494 NASDAQ ALEC Fri, Jan 22, 2021 16.10 16.68 15.71 16.59
493 NASDAQ ALEC Thu, Jan 21, 2021 17.18 17.69 16.12 16.21
492 NASDAQ ALEC Wed, Jan 20, 2021 18.00 18.10 17.24 17.44
491 NASDAQ ALEC Tue, Jan 19, 2021 17.12 18.59 16.81 17.93
490 NASDAQ ALEC Fri, Jan 15, 2021 15.98 17.11 15.71 16.87
489 NASDAQ ALEC Thu, Jan 14, 2021 15.40 15.71 15.30 15.54
488 NASDAQ ALEC Wed, Jan 13, 2021 15.59 15.73 14.93 15.29
487 NASDAQ ALEC Tue, Jan 12, 2021 15.71 16.15 15.45 15.59
486 NASDAQ ALEC Mon, Jan 11, 2021 15.33 15.73 15.08 15.59
485 NASDAQ ALEC Fri, Jan 8, 2021 15.60 16.09 14.96 15.40
484 NASDAQ ALEC Thu, Jan 7, 2021 15.01 15.92 15.01 15.58
483 NASDAQ ALEC Wed, Jan 6, 2021 14.96 15.47 14.71 15.02
482 NASDAQ ALEC Tue, Jan 5, 2021 15.00 15.19 14.66 14.84
481 NASDAQ ALEC Mon, Jan 4, 2021 15.23 15.34 14.78 14.98
480 NASDAQ ALEC Thu, Dec 31, 2020 15.19 15.35 14.38 15.13
479 NASDAQ ALEC Wed, Dec 30, 2020 15.24 15.71 15.10 15.28
478 NASDAQ ALEC Tue, Dec 29, 2020 15.61 15.72 14.95 15.30
477 NASDAQ ALEC Mon, Dec 28, 2020 15.51 16.20 15.34 15.47
476 NASDAQ ALEC Thu, Dec 24, 2020 16.32 16.57 15.30 15.34
475 NASDAQ ALEC Wed, Dec 23, 2020 16.98 17.00 15.73 16.34
474 NASDAQ ALEC Tue, Dec 22, 2020 15.95 17.31 15.54 16.70
473 NASDAQ ALEC Mon, Dec 21, 2020 15.60 15.90 14.86 15.86
472 NASDAQ ALEC Fri, Dec 18, 2020 15.72 16.21 15.24 15.78
471 NASDAQ ALEC Thu, Dec 17, 2020 14.83 15.70 14.67 15.68
470 NASDAQ ALEC Wed, Dec 16, 2020 15.42 15.47 14.67 14.86
469 NASDAQ ALEC Tue, Dec 15, 2020 15.34 15.55 14.70 15.24
468 NASDAQ ALEC Mon, Dec 14, 2020 14.69 15.84 14.62 15.08
467 NASDAQ ALEC Fri, Dec 11, 2020 14.88 15.33 14.40 14.47
466 NASDAQ ALEC Thu, Dec 10, 2020 14.85 15.44 14.47 15.04
465 NASDAQ ALEC Wed, Dec 9, 2020 15.39 15.39 14.36 14.86
464 NASDAQ ALEC Tue, Dec 8, 2020 14.09 15.34 14.09 15.23
463 NASDAQ ALEC Mon, Dec 7, 2020 14.56 14.90 13.91 14.09
462 NASDAQ ALEC Fri, Dec 4, 2020 13.75 14.61 13.54 14.55
461 NASDAQ ALEC Thu, Dec 3, 2020 13.95 14.14 13.46 13.66
460 NASDAQ ALEC Wed, Dec 2, 2020 13.43 13.93 13.36 13.87
459 NASDAQ ALEC Tue, Dec 1, 2020 13.30 13.81 13.14 13.56
458 NASDAQ ALEC Mon, Nov 30, 2020 13.45 13.57 13.00 13.11
457 NASDAQ ALEC Fri, Nov 27, 2020 13.27 13.41 13.14 13.29
456 NASDAQ ALEC Wed, Nov 25, 2020 13.23 13.49 13.16 13.29
455 NASDAQ ALEC Tue, Nov 24, 2020 13.12 13.46 12.95 13.23
454 NASDAQ ALEC Mon, Nov 23, 2020 12.84 13.26 12.80 13.07
453 NASDAQ ALEC Fri, Nov 20, 2020 12.20 12.73 12.11 12.63
452 NASDAQ ALEC Thu, Nov 19, 2020 12.21 12.49 12.02 12.35
451 NASDAQ ALEC Wed, Nov 18, 2020 13.05 13.12 12.05 12.09
450 NASDAQ ALEC Tue, Nov 17, 2020 12.63 13.29 12.61 13.08
449 NASDAQ ALEC Mon, Nov 16, 2020 13.00 13.43 12.52 12.73
448 NASDAQ ALEC Fri, Nov 13, 2020 12.78 13.14 12.52 12.87
447 NASDAQ ALEC Thu, Nov 12, 2020 12.12 12.89 12.06 12.69
446 NASDAQ ALEC Wed, Nov 11, 2020 12.20 12.41 11.69 12.06
445 NASDAQ ALEC Tue, Nov 10, 2020 12.15 12.41 11.80 12.30
444 NASDAQ ALEC Mon, Nov 9, 2020 11.60 12.30 11.54 12.01
443 NASDAQ ALEC Fri, Nov 6, 2020 11.34 11.51 10.91 11.37
442 NASDAQ ALEC Thu, Nov 5, 2020 11.45 11.62 11.07 11.44
441 NASDAQ ALEC Wed, Nov 4, 2020 10.16 11.55 10.01 11.33
440 NASDAQ ALEC Tue, Nov 3, 2020 9.77 10.24 9.77 9.98
439 NASDAQ ALEC Mon, Nov 2, 2020 9.51 9.70 9.42 9.66
438 NASDAQ ALEC Fri, Oct 30, 2020 9.51 9.55 9.12 9.41
437 NASDAQ ALEC Thu, Oct 29, 2020 9.68 9.75 9.35 9.53
436 NASDAQ ALEC Wed, Oct 28, 2020 9.67 9.95 9.41 9.71
435 NASDAQ ALEC Tue, Oct 27, 2020 9.82 10.21 9.67 9.96
434 NASDAQ ALEC Mon, Oct 26, 2020 9.44 9.86 9.32 9.81
433 NASDAQ ALEC Fri, Oct 23, 2020 9.53 9.68 9.40 9.49
432 NASDAQ ALEC Thu, Oct 22, 2020 9.43 9.72 9.29 9.48
431 NASDAQ ALEC Wed, Oct 21, 2020 9.35 9.59 9.21 9.41
430 NASDAQ ALEC Tue, Oct 20, 2020 9.72 9.99 9.35 9.40
429 NASDAQ ALEC Mon, Oct 19, 2020 10.34 10.45 9.65 9.69
428 NASDAQ ALEC Fri, Oct 16, 2020 9.75 10.51 9.75 10.29
427 NASDAQ ALEC Thu, Oct 15, 2020 10.13 10.14 9.52 9.69
426 NASDAQ ALEC Wed, Oct 14, 2020 10.69 10.69 10.01 10.02
425 NASDAQ ALEC Tue, Oct 13, 2020 10.39 10.83 10.20 10.60
424 NASDAQ ALEC Mon, Oct 12, 2020 10.21 10.77 9.84 10.50
423 NASDAQ ALEC Fri, Oct 9, 2020 10.37 10.40 10.03 10.12
422 NASDAQ ALEC Thu, Oct 8, 2020 10.63 10.74 10.14 10.29
421 NASDAQ ALEC Wed, Oct 7, 2020 10.33 10.72 10.33 10.53
420 NASDAQ ALEC Tue, Oct 6, 2020 10.87 11.00 10.16 10.30
419 NASDAQ ALEC Mon, Oct 5, 2020 10.30 10.96 10.27 10.82
418 NASDAQ ALEC Fri, Oct 2, 2020 10.09 10.42 9.98 10.12
417 NASDAQ ALEC Thu, Oct 1, 2020 10.60 10.72 10.16 10.24
416 NASDAQ ALEC Wed, Sep 30, 2020 11.00 11.10 10.45 10.54
415 NASDAQ ALEC Tue, Sep 29, 2020 10.97 11.29 10.70 10.80
414 NASDAQ ALEC Mon, Sep 28, 2020 11.50 11.56 10.81 10.99
413 NASDAQ ALEC Fri, Sep 25, 2020 11.08 11.54 10.86 11.29
412 NASDAQ ALEC Thu, Sep 24, 2020 11.23 11.64 10.75 11.18
411 NASDAQ ALEC Wed, Sep 23, 2020 12.34 12.65 11.19 11.22
410 NASDAQ ALEC Tue, Sep 22, 2020 12.50 12.59 11.96 12.43
409 NASDAQ ALEC Mon, Sep 21, 2020 13.81 13.90 12.43 12.49
408 NASDAQ ALEC Fri, Sep 18, 2020 14.20 14.51 13.87 14.07
407 NASDAQ ALEC Thu, Sep 17, 2020 13.87 14.32 13.75 14.10
406 NASDAQ ALEC Wed, Sep 16, 2020 14.03 14.62 13.96 14.14
405 NASDAQ ALEC Tue, Sep 15, 2020 13.68 14.19 13.68 14.03
404 NASDAQ ALEC Mon, Sep 14, 2020 13.16 14.10 13.16 13.70
403 NASDAQ ALEC Fri, Sep 11, 2020 12.75 13.19 12.74 13.00
402 NASDAQ ALEC Thu, Sep 10, 2020 13.00 13.12 12.42 12.57
401 NASDAQ ALEC Wed, Sep 9, 2020 12.70 13.04 12.51 13.00
400 NASDAQ ALEC Tue, Sep 8, 2020 12.21 12.72 12.02 12.48
399 NASDAQ ALEC Fri, Sep 4, 2020 12.51 12.67 11.94 12.41
398 NASDAQ ALEC Thu, Sep 3, 2020 12.40 12.98 12.25 12.66
397 NASDAQ ALEC Wed, Sep 2, 2020 12.60 12.80 12.17 12.35
396 NASDAQ ALEC Tue, Sep 1, 2020 12.79 12.98 12.19 12.41
395 NASDAQ ALEC Mon, Aug 31, 2020 12.81 13.15 12.65 12.92
394 NASDAQ ALEC Fri, Aug 28, 2020 12.56 12.90 12.49 12.75
393 NASDAQ ALEC Thu, Aug 27, 2020 12.58 12.75 12.39 12.68
392 NASDAQ ALEC Wed, Aug 26, 2020 13.17 13.36 12.44 12.56
391 NASDAQ ALEC Tue, Aug 25, 2020 12.74 13.59 12.45 13.26
390 NASDAQ ALEC Mon, Aug 24, 2020 12.45 12.88 12.16 12.81
389 NASDAQ ALEC Fri, Aug 21, 2020 12.86 12.95 12.22 12.34
388 NASDAQ ALEC Thu, Aug 20, 2020 12.98 13.11 12.57 12.99
387 NASDAQ ALEC Wed, Aug 19, 2020 12.83 13.08 12.80 13.00
386 NASDAQ ALEC Tue, Aug 18, 2020 14.05 14.05 12.78 12.96
385 NASDAQ ALEC Mon, Aug 17, 2020 13.90 14.20 13.19 14.04
384 NASDAQ ALEC Fri, Aug 14, 2020 13.72 14.00 13.12 13.45
383 NASDAQ ALEC Thu, Aug 13, 2020 13.53 13.84 13.41 13.70
382 NASDAQ ALEC Wed, Aug 12, 2020 14.00 14.30 13.26 13.53
381 NASDAQ ALEC Tue, Aug 11, 2020 14.52 14.69 14.09 14.35
380 NASDAQ ALEC Mon, Aug 10, 2020 15.01 15.16 14.39 14.53
379 NASDAQ ALEC Fri, Aug 7, 2020 15.08 15.89 14.51 14.85
378 NASDAQ ALEC Thu, Aug 6, 2020 14.61 15.35 14.06 15.16
377 NASDAQ ALEC Wed, Aug 5, 2020 15.10 15.21 14.36 14.57
376 NASDAQ ALEC Tue, Aug 4, 2020 15.50 15.66 15.00 15.02
375 NASDAQ ALEC Mon, Aug 3, 2020 16.00 16.06 15.32 15.48
374 NASDAQ ALEC Fri, Jul 31, 2020 16.75 16.75 15.44 15.67
373 NASDAQ ALEC Thu, Jul 30, 2020 17.08 17.45 16.11 16.78
372 NASDAQ ALEC Wed, Jul 29, 2020 16.45 18.67 14.70 16.31
371 NASDAQ ALEC Tue, Jul 28, 2020 23.08 23.26 21.08 21.34
370 NASDAQ ALEC Mon, Jul 27, 2020 22.93 23.76 22.31 23.37
369 NASDAQ ALEC Fri, Jul 24, 2020 22.66 22.66 21.60 22.18
368 NASDAQ ALEC Thu, Jul 23, 2020 22.73 23.32 21.85 22.29
367 NASDAQ ALEC Wed, Jul 22, 2020 22.09 23.22 21.50 22.73
366 NASDAQ ALEC Tue, Jul 21, 2020 23.73 23.73 21.22 21.38
365 NASDAQ ALEC Mon, Jul 20, 2020 23.61 25.00 23.54 23.71
364 NASDAQ ALEC Fri, Jul 17, 2020 22.56 23.96 22.31 23.51
363 NASDAQ ALEC Thu, Jul 16, 2020 22.80 22.94 21.65 22.55
362 NASDAQ ALEC Wed, Jul 15, 2020 22.50 23.70 22.46 22.80
361 NASDAQ ALEC Tue, Jul 14, 2020 22.56 22.97 22.01 22.50
360 NASDAQ ALEC Mon, Jul 13, 2020 23.67 24.24 22.45 22.55
359 NASDAQ ALEC Fri, Jul 10, 2020 23.96 24.47 23.23 23.30
358 NASDAQ ALEC Thu, Jul 9, 2020 24.37 25.20 23.30 24.05
357 NASDAQ ALEC Wed, Jul 8, 2020 23.75 24.43 23.42 24.29
356 NASDAQ ALEC Tue, Jul 7, 2020 22.78 24.15 22.64 23.51
355 NASDAQ ALEC Mon, Jul 6, 2020 22.76 22.95 21.31 22.78
354 NASDAQ ALEC Thu, Jul 2, 2020 25.01 25.40 23.68 23.81
353 NASDAQ ALEC Wed, Jul 1, 2020 24.56 25.73 23.93 24.96
352 NASDAQ ALEC Tue, Jun 30, 2020 23.41 24.53 23.21 24.44
351 NASDAQ ALEC Mon, Jun 29, 2020 24.40 25.02 23.10 23.50
350 NASDAQ ALEC Fri, Jun 26, 2020 28.50 28.57 23.35 24.29
349 NASDAQ ALEC Thu, Jun 25, 2020 29.41 29.97 27.62 28.27
348 NASDAQ ALEC Wed, Jun 24, 2020 31.04 31.98 28.71 29.41
347 NASDAQ ALEC Tue, Jun 23, 2020 30.54 33.82 30.50 31.02
346 NASDAQ ALEC Mon, Jun 22, 2020 30.55 31.99 29.12 30.20
345 NASDAQ ALEC Fri, Jun 19, 2020 31.35 32.33 30.00 30.58
344 NASDAQ ALEC Thu, Jun 18, 2020 31.59 32.55 30.89 31.12
343 NASDAQ ALEC Wed, Jun 17, 2020 30.47 32.99 30.36 31.90
342 NASDAQ ALEC Tue, Jun 16, 2020 31.04 31.56 29.86 30.25
341 NASDAQ ALEC Mon, Jun 15, 2020 28.58 30.23 28.58 29.75
340 NASDAQ ALEC Fri, Jun 12, 2020 29.95 30.26 28.50 29.28
339 NASDAQ ALEC Thu, Jun 11, 2020 30.41 30.93 29.01 29.05
338 NASDAQ ALEC Wed, Jun 10, 2020 31.47 32.17 31.12 31.18
337 NASDAQ ALEC Tue, Jun 9, 2020 30.86 31.71 30.80 31.07
336 NASDAQ ALEC Mon, Jun 8, 2020 29.96 31.37 29.44 30.88
335 NASDAQ ALEC Fri, Jun 5, 2020 30.82 30.90 29.89 29.99
334 NASDAQ ALEC Thu, Jun 4, 2020 30.98 31.64 30.09 30.31
333 NASDAQ ALEC Wed, Jun 3, 2020 33.11 33.42 30.51 30.56
332 NASDAQ ALEC Tue, Jun 2, 2020 33.15 33.52 32.03 32.90
331 NASDAQ ALEC Mon, Jun 1, 2020 32.43 33.67 31.90 33.11
330 NASDAQ ALEC Fri, May 29, 2020 31.46 33.00 31.22 32.70
329 NASDAQ ALEC Thu, May 28, 2020 32.92 33.29 31.13 31.47
328 NASDAQ ALEC Wed, May 27, 2020 32.02 33.04 30.01 32.74
327 NASDAQ ALEC Tue, May 26, 2020 34.69 34.89 31.29 31.64
326 NASDAQ ALEC Fri, May 22, 2020 31.75 34.24 31.06 33.10
325 NASDAQ ALEC Thu, May 21, 2020 29.74 31.70 28.53 31.61
324 NASDAQ ALEC Wed, May 20, 2020 29.21 30.77 28.50 30.60
323 NASDAQ ALEC Tue, May 19, 2020 27.79 30.00 27.54 28.81
322 NASDAQ ALEC Mon, May 18, 2020 28.59 29.47 28.10 28.33
321 NASDAQ ALEC Fri, May 15, 2020 26.71 28.00 25.53 27.70
320 NASDAQ ALEC Thu, May 14, 2020 29.57 30.40 26.18 26.84
319 NASDAQ ALEC Wed, May 13, 2020 27.89 30.57 27.17 30.07
318 NASDAQ ALEC Tue, May 12, 2020 29.50 29.97 28.08 28.24
317 NASDAQ ALEC Mon, May 11, 2020 27.00 29.26 27.00 29.09
316 NASDAQ ALEC Fri, May 8, 2020 27.93 28.07 26.98 27.24
315 NASDAQ ALEC Thu, May 7, 2020 27.33 27.97 26.91 27.44
314 NASDAQ ALEC Wed, May 6, 2020 28.30 28.61 26.71 27.02
313 NASDAQ ALEC Tue, May 5, 2020 26.13 28.24 25.71 28.08
312 NASDAQ ALEC Mon, May 4, 2020 23.94 25.67 23.61 25.66
311 NASDAQ ALEC Fri, May 1, 2020 23.85 24.45 23.01 24.18
310 NASDAQ ALEC Thu, Apr 30, 2020 27.78 27.82 24.70 24.72
309 NASDAQ ALEC Wed, Apr 29, 2020 26.75 28.37 25.97 28.14
308 NASDAQ ALEC Tue, Apr 28, 2020 27.19 27.23 24.90 25.84
307 NASDAQ ALEC Mon, Apr 27, 2020 25.78 27.38 25.61 26.40
306 NASDAQ ALEC Fri, Apr 24, 2020 24.43 25.60 23.74 25.32
305 NASDAQ ALEC Thu, Apr 23, 2020 24.77 25.17 23.66 24.01
304 NASDAQ ALEC Wed, Apr 22, 2020 24.17 25.63 23.94 24.87
303 NASDAQ ALEC Tue, Apr 21, 2020 24.45 25.03 23.20 23.92
302 NASDAQ ALEC Mon, Apr 20, 2020 24.13 26.00 23.56 25.12
301 NASDAQ ALEC Fri, Apr 17, 2020 22.61 24.47 22.60 24.28
300 NASDAQ ALEC Thu, Apr 16, 2020 22.41 24.04 22.02 22.49
299 NASDAQ ALEC Wed, Apr 15, 2020 22.97 23.12 21.81 22.26
298 NASDAQ ALEC Tue, Apr 14, 2020 23.56 24.25 23.17 23.49
297 NASDAQ ALEC Mon, Apr 13, 2020 23.99 23.99 21.86 23.01
296 NASDAQ ALEC Thu, Apr 9, 2020 23.79 24.45 23.01 23.30
295 NASDAQ ALEC Wed, Apr 8, 2020 23.36 24.24 23.00 23.37
294 NASDAQ ALEC Tue, Apr 7, 2020 24.35 24.40 22.41 22.90
293 NASDAQ ALEC Mon, Apr 6, 2020 23.00 23.98 22.48 23.43
292 NASDAQ ALEC Fri, Apr 3, 2020 22.11 22.91 21.41 21.90
291 NASDAQ ALEC Thu, Apr 2, 2020 21.71 22.97 21.26 22.75
290 NASDAQ ALEC Wed, Apr 1, 2020 23.40 23.50 21.51 21.87
289 NASDAQ ALEC Tue, Mar 31, 2020 24.38 24.90 23.57 24.13
288 NASDAQ ALEC Mon, Mar 30, 2020 23.19 25.11 22.86 24.50
287 NASDAQ ALEC Fri, Mar 27, 2020 23.97 24.88 22.76 22.76
286 NASDAQ ALEC Thu, Mar 26, 2020 23.45 24.97 22.30 24.75
285 NASDAQ ALEC Wed, Mar 25, 2020 24.40 25.99 23.36 23.45
284 NASDAQ ALEC Tue, Mar 24, 2020 25.03 26.11 24.02 24.40
283 NASDAQ ALEC Mon, Mar 23, 2020 29.57 30.38 23.16 23.81
282 NASDAQ ALEC Fri, Mar 20, 2020 28.54 30.35 27.14 29.31
281 NASDAQ ALEC Thu, Mar 19, 2020 24.97 29.47 24.63 27.89
280 NASDAQ ALEC Wed, Mar 18, 2020 25.96 28.41 24.00 25.04
279 NASDAQ ALEC Tue, Mar 17, 2020 23.80 28.24 21.93 28.18
278 NASDAQ ALEC Mon, Mar 16, 2020 21.29 25.39 20.65 23.18
277 NASDAQ ALEC Fri, Mar 13, 2020 24.37 24.77 21.00 24.73
276 NASDAQ ALEC Thu, Mar 12, 2020 22.45 22.87 20.97 21.09
275 NASDAQ ALEC Wed, Mar 11, 2020 26.28 27.48 24.66 24.92
274 NASDAQ ALEC Tue, Mar 10, 2020 27.06 27.12 24.53 27.02
273 NASDAQ ALEC Mon, Mar 9, 2020 26.91 27.74 25.87 26.13
272 NASDAQ ALEC Fri, Mar 6, 2020 29.04 31.60 28.40 29.10
271 NASDAQ ALEC Thu, Mar 5, 2020 30.21 30.96 28.76 29.45
270 NASDAQ ALEC Wed, Mar 4, 2020 28.78 31.99 28.76 31.34
269 NASDAQ ALEC Tue, Mar 3, 2020 28.28 28.87 27.46 28.20
268 NASDAQ ALEC Mon, Mar 2, 2020 27.46 28.64 26.18 28.41
267 NASDAQ ALEC Fri, Feb 28, 2020 24.89 27.60 24.25 27.48
266 NASDAQ ALEC Thu, Feb 27, 2020 27.20 27.89 25.75 25.90
265 NASDAQ ALEC Wed, Feb 26, 2020 27.57 29.08 27.00 27.41
264 NASDAQ ALEC Tue, Feb 25, 2020 27.58 28.43 27.05 27.39
263 NASDAQ ALEC Mon, Feb 24, 2020 29.46 30.40 26.53 27.35
262 NASDAQ ALEC Fri, Feb 21, 2020 29.88 30.99 29.41 30.47
261 NASDAQ ALEC Thu, Feb 20, 2020 29.82 30.17 28.72 29.88
260 NASDAQ ALEC Wed, Feb 19, 2020 30.18 31.46 29.80 29.86
259 NASDAQ ALEC Tue, Feb 18, 2020 29.88 30.20 28.65 28.99
258 NASDAQ ALEC Fri, Feb 14, 2020 29.51 30.15 28.17 30.00
257 NASDAQ ALEC Thu, Feb 13, 2020 30.00 31.15 29.16 29.52
256 NASDAQ ALEC Wed, Feb 12, 2020 30.00 31.10 29.47 30.26
255 NASDAQ ALEC Tue, Feb 11, 2020 28.91 32.48 28.88 30.00
254 NASDAQ ALEC Mon, Feb 10, 2020 35.49 35.68 28.05 29.26
253 NASDAQ ALEC Fri, Feb 7, 2020 34.27 35.93 33.95 35.28
252 NASDAQ ALEC Thu, Feb 6, 2020 34.19 35.00 33.47 34.47
251 NASDAQ ALEC Wed, Feb 5, 2020 31.98 34.43 30.97 33.71
250 NASDAQ ALEC Tue, Feb 4, 2020 28.89 31.00 28.76 30.18
249 NASDAQ ALEC Mon, Feb 3, 2020 27.81 28.51 27.59 28.19
248 NASDAQ ALEC Fri, Jan 31, 2020 28.30 28.63 26.67 27.94
247 NASDAQ ALEC Thu, Jan 30, 2020 27.00 28.75 25.40 28.17
246 NASDAQ ALEC Wed, Jan 29, 2020 25.11 26.98 25.08 25.94
245 NASDAQ ALEC Tue, Jan 28, 2020 25.60 26.00 23.77 24.59
244 NASDAQ ALEC Mon, Jan 27, 2020 24.77 26.07 24.40 25.73
243 NASDAQ ALEC Fri, Jan 24, 2020 23.80 24.99 23.70 24.55
242 NASDAQ ALEC Thu, Jan 23, 2020 25.21 25.45 23.24 23.28
241 NASDAQ ALEC Wed, Jan 22, 2020 22.01 23.18 21.71 22.93
240 NASDAQ ALEC Tue, Jan 21, 2020 21.20 22.13 20.99 21.99
239 NASDAQ ALEC Fri, Jan 17, 2020 20.06 21.84 19.86 21.38
238 NASDAQ ALEC Thu, Jan 16, 2020 19.19 20.04 19.06 19.89
237 NASDAQ ALEC Wed, Jan 15, 2020 18.44 19.17 18.20 18.91
236 NASDAQ ALEC Tue, Jan 14, 2020 17.56 18.48 17.17 18.44
235 NASDAQ ALEC Mon, Jan 13, 2020 18.53 18.54 17.49 17.72
234 NASDAQ ALEC Fri, Jan 10, 2020 18.98 19.34 18.40 18.53
233 NASDAQ ALEC Thu, Jan 9, 2020 18.36 20.00 18.24 18.90
232 NASDAQ ALEC Wed, Jan 8, 2020 16.58 18.35 16.55 18.22
231 NASDAQ ALEC Tue, Jan 7, 2020 16.45 16.71 16.17 16.57
230 NASDAQ ALEC Mon, Jan 6, 2020 15.99 16.65 15.64 16.42
229 NASDAQ ALEC Fri, Jan 3, 2020 16.29 16.50 16.02 16.25
228 NASDAQ ALEC Thu, Jan 2, 2020 17.34 17.50 16.27 16.58
227 NASDAQ ALEC Tue, Dec 31, 2019 16.83 17.42 16.50 17.23
226 NASDAQ ALEC Mon, Dec 30, 2019 17.66 17.66 16.75 16.87
225 NASDAQ ALEC Fri, Dec 27, 2019 18.19 18.20 16.92 17.60
224 NASDAQ ALEC Thu, Dec 26, 2019 19.49 19.53 18.08 18.17
223 NASDAQ ALEC Tue, Dec 24, 2019 19.52 19.73 19.22 19.50
222 NASDAQ ALEC Mon, Dec 23, 2019 19.64 20.33 19.30 19.50
221 NASDAQ ALEC Fri, Dec 20, 2019 19.58 21.03 19.33 19.50
220 NASDAQ ALEC Thu, Dec 19, 2019 19.32 19.59 18.82 19.54
219 NASDAQ ALEC Wed, Dec 18, 2019 19.48 19.67 18.95 19.32
218 NASDAQ ALEC Tue, Dec 17, 2019 20.27 20.58 20.02 20.19
217 NASDAQ ALEC Mon, Dec 16, 2019 20.36 20.55 19.94 20.30
216 NASDAQ ALEC Fri, Dec 13, 2019 19.89 20.33 19.64 20.21
215 NASDAQ ALEC Thu, Dec 12, 2019 19.18 20.46 19.18 19.93
214 NASDAQ ALEC Wed, Dec 11, 2019 19.60 19.81 18.83 19.11
213 NASDAQ ALEC Tue, Dec 10, 2019 19.59 20.02 19.50 19.55
212 NASDAQ ALEC Mon, Dec 9, 2019 20.41 21.00 19.19 19.63
211 NASDAQ ALEC Fri, Dec 6, 2019 20.01 20.12 19.52 19.76
210 NASDAQ ALEC Thu, Dec 5, 2019 19.81 20.09 19.10 19.39
209 NASDAQ ALEC Wed, Dec 4, 2019 19.70 20.00 19.13 19.62
208 NASDAQ ALEC Tue, Dec 3, 2019 18.31 19.88 17.92 19.44
207 NASDAQ ALEC Mon, Dec 2, 2019 18.61 18.90 17.88 18.62
206 NASDAQ ALEC Fri, Nov 29, 2019 18.91 19.46 18.62 18.64
205 NASDAQ ALEC Wed, Nov 27, 2019 18.30 19.25 18.17 18.92
204 NASDAQ ALEC Tue, Nov 26, 2019 16.51 18.67 16.26 18.16
203 NASDAQ ALEC Mon, Nov 25, 2019 15.99 16.74 15.70 16.51
202 NASDAQ ALEC Fri, Nov 22, 2019 16.02 16.37 15.72 15.84
201 NASDAQ ALEC Thu, Nov 21, 2019 15.99 16.18 15.25 15.83
200 NASDAQ ALEC Wed, Nov 20, 2019 15.50 15.82 14.92 15.80
199 NASDAQ ALEC Tue, Nov 19, 2019 15.94 15.95 15.32 15.48
198 NASDAQ ALEC Mon, Nov 18, 2019 16.05 16.05 15.35 15.87
197 NASDAQ ALEC Fri, Nov 15, 2019 15.70 16.17 15.45 15.98
196 NASDAQ ALEC Thu, Nov 14, 2019 15.59 16.06 15.33 15.51
195 NASDAQ ALEC Wed, Nov 13, 2019 16.11 16.55 15.55 15.66
194 NASDAQ ALEC Tue, Nov 12, 2019 16.73 16.80 16.19 16.31
193 NASDAQ ALEC Mon, Nov 11, 2019 17.02 17.14 16.49 16.68
192 NASDAQ ALEC Fri, Nov 8, 2019 17.70 17.91 16.90 17.11
191 NASDAQ ALEC Thu, Nov 7, 2019 17.35 18.06 17.03 17.85
190 NASDAQ ALEC Wed, Nov 6, 2019 17.11 17.24 16.45 17.15
189 NASDAQ ALEC Tue, Nov 5, 2019 17.35 17.48 16.70 17.10
188 NASDAQ ALEC Mon, Nov 4, 2019 17.00 17.32 16.59 17.25
187 NASDAQ ALEC Fri, Nov 1, 2019 17.14 17.59 15.97 16.84
186 NASDAQ ALEC Thu, Oct 31, 2019 17.26 17.31 16.37 16.84
185 NASDAQ ALEC Wed, Oct 30, 2019 16.83 17.66 16.71 17.38
184 NASDAQ ALEC Tue, Oct 29, 2019 16.15 17.04 15.57 16.94
183 NASDAQ ALEC Mon, Oct 28, 2019 16.19 16.75 16.03 16.19
182 NASDAQ ALEC Fri, Oct 25, 2019 15.93 16.14 15.49 16.00
181 NASDAQ ALEC Thu, Oct 24, 2019 16.01 16.05 15.47 15.95
180 NASDAQ ALEC Wed, Oct 23, 2019 15.99 16.79 15.88 16.12
179 NASDAQ ALEC Tue, Oct 22, 2019 15.00 16.10 15.00 16.00
178 NASDAQ ALEC Mon, Oct 21, 2019 14.52 15.13 14.25 15.01
177 NASDAQ ALEC Fri, Oct 18, 2019 14.88 15.01 13.99 14.39
176 NASDAQ ALEC Thu, Oct 17, 2019 14.93 15.48 14.82 15.05
175 NASDAQ ALEC Wed, Oct 16, 2019 14.66 15.00 14.56 14.89
174 NASDAQ ALEC Tue, Oct 15, 2019 14.74 14.97 14.33 14.71
173 NASDAQ ALEC Mon, Oct 14, 2019 15.00 15.01 14.60 14.68
172 NASDAQ ALEC Fri, Oct 11, 2019 14.71 15.34 14.66 15.02
171 NASDAQ ALEC Thu, Oct 10, 2019 14.16 14.69 14.08 14.53
170 NASDAQ ALEC Wed, Oct 9, 2019 14.40 14.77 14.10 14.17
169 NASDAQ ALEC Tue, Oct 8, 2019 14.53 14.53 14.00 14.26
168 NASDAQ ALEC Mon, Oct 7, 2019 14.52 14.97 14.44 14.75
167 NASDAQ ALEC Fri, Oct 4, 2019 14.48 14.65 14.15 14.51
166 NASDAQ ALEC Thu, Oct 3, 2019 14.36 14.59 14.04 14.48
165 NASDAQ ALEC Wed, Oct 2, 2019 14.12 14.45 13.71 14.38
164 NASDAQ ALEC Tue, Oct 1, 2019 14.39 14.98 13.95 14.20
163 NASDAQ ALEC Mon, Sep 30, 2019 14.98 15.12 13.71 14.42
162 NASDAQ ALEC Fri, Sep 27, 2019 15.01 15.47 14.76 15.02
161 NASDAQ ALEC Thu, Sep 26, 2019 16.81 16.90 15.00 15.11
160 NASDAQ ALEC Wed, Sep 25, 2019 17.91 18.25 16.84 16.93
159 NASDAQ ALEC Tue, Sep 24, 2019 19.01 19.10 17.88 17.88
158 NASDAQ ALEC Mon, Sep 23, 2019 20.00 20.00 18.88 19.09
157 NASDAQ ALEC Fri, Sep 20, 2019 18.60 20.00 18.44 19.92
156 NASDAQ ALEC Thu, Sep 19, 2019 19.24 19.27 18.40 18.50
155 NASDAQ ALEC Wed, Sep 18, 2019 19.55 19.89 19.12 19.23
154 NASDAQ ALEC Tue, Sep 17, 2019 19.30 19.83 19.13 19.59
153 NASDAQ ALEC Mon, Sep 16, 2019 19.03 19.50 18.51 19.37
152 NASDAQ ALEC Fri, Sep 13, 2019 19.69 19.95 18.65 18.99
151 NASDAQ ALEC Thu, Sep 12, 2019 19.46 19.97 18.94 19.56
150 NASDAQ ALEC Wed, Sep 11, 2019 19.25 19.97 18.83 19.80
149 NASDAQ ALEC Tue, Sep 10, 2019 17.18 19.56 17.00 19.23
148 NASDAQ ALEC Mon, Sep 9, 2019 16.54 18.05 16.17 17.32
147 NASDAQ ALEC Fri, Sep 6, 2019 16.52 16.95 16.30 16.54
146 NASDAQ ALEC Thu, Sep 5, 2019 16.39 16.72 16.21 16.60
145 NASDAQ ALEC Wed, Sep 4, 2019 15.69 16.89 15.49 16.14
144 NASDAQ ALEC Tue, Sep 3, 2019 16.43 16.61 14.97 15.53
143 NASDAQ ALEC Fri, Aug 30, 2019 16.64 16.77 15.91 16.46
142 NASDAQ ALEC Thu, Aug 29, 2019 16.38 16.75 16.11 16.61
141 NASDAQ ALEC Wed, Aug 28, 2019 15.58 16.66 15.58 16.18
140 NASDAQ ALEC Tue, Aug 27, 2019 16.50 16.72 15.33 15.66
139 NASDAQ ALEC Mon, Aug 26, 2019 15.20 16.87 15.01 16.11
138 NASDAQ ALEC Fri, Aug 23, 2019 15.02 15.37 14.85 15.00
137 NASDAQ ALEC Thu, Aug 22, 2019 15.60 15.91 14.75 15.14
136 NASDAQ ALEC Wed, Aug 21, 2019 16.20 16.23 15.75 15.84
135 NASDAQ ALEC Tue, Aug 20, 2019 15.81 16.18 15.62 16.00
134 NASDAQ ALEC Mon, Aug 19, 2019 15.00 16.00 14.71 15.73
133 NASDAQ ALEC Fri, Aug 16, 2019 14.66 14.93 14.01 14.85
132 NASDAQ ALEC Thu, Aug 15, 2019 15.00 15.00 13.64 14.86
131 NASDAQ ALEC Wed, Aug 14, 2019 17.62 17.80 15.16 15.20
130 NASDAQ ALEC Tue, Aug 13, 2019 18.06 18.73 17.63 17.80
129 NASDAQ ALEC Mon, Aug 12, 2019 18.25 18.92 18.21 18.58
128 NASDAQ ALEC Fri, Aug 9, 2019 17.77 18.28 17.40 18.10
127 NASDAQ ALEC Thu, Aug 8, 2019 18.35 18.64 17.15 17.77
126 NASDAQ ALEC Wed, Aug 7, 2019 18.79 18.96 18.07 18.39
125 NASDAQ ALEC Tue, Aug 6, 2019 18.61 19.59 17.79 19.00
124 NASDAQ ALEC Mon, Aug 5, 2019 20.00 20.36 18.00 18.40
123 NASDAQ ALEC Fri, Aug 2, 2019 20.15 20.61 19.67 19.90
122 NASDAQ ALEC Thu, Aug 1, 2019 21.30 21.41 20.00 20.08
121 NASDAQ ALEC Wed, Jul 31, 2019 21.67 22.00 20.85 21.12
120 NASDAQ ALEC Tue, Jul 30, 2019 22.20 22.40 21.00 21.62
119 NASDAQ ALEC Mon, Jul 29, 2019 21.51 22.41 21.51 22.20
118 NASDAQ ALEC Fri, Jul 26, 2019 21.30 21.73 20.78 20.99
117 NASDAQ ALEC Thu, Jul 25, 2019 22.24 22.25 20.75 20.86
116 NASDAQ ALEC Wed, Jul 24, 2019 19.15 20.00 18.75 19.88
115 NASDAQ ALEC Tue, Jul 23, 2019 19.00 19.36 18.89 19.24
114 NASDAQ ALEC Mon, Jul 22, 2019 18.80 19.04 18.48 18.91
113 NASDAQ ALEC Fri, Jul 19, 2019 18.78 19.19 18.40 18.84
112 NASDAQ ALEC Thu, Jul 18, 2019 18.95 19.45 18.43 18.75
111 NASDAQ ALEC Wed, Jul 17, 2019 19.06 19.34 18.09 18.23
110 NASDAQ ALEC Tue, Jul 16, 2019 18.66 19.27 18.62 19.04
109 NASDAQ ALEC Mon, Jul 15, 2019 18.81 19.55 18.69 19.00
108 NASDAQ ALEC Fri, Jul 12, 2019 18.85 19.17 18.29 18.52
107 NASDAQ ALEC Thu, Jul 11, 2019 19.06 19.21 18.48 18.76
106 NASDAQ ALEC Wed, Jul 10, 2019 18.81 19.36 18.78 19.00
105 NASDAQ ALEC Tue, Jul 9, 2019 18.93 19.08 18.30 18.81
104 NASDAQ ALEC Mon, Jul 8, 2019 19.06 19.76 18.68 19.03
103 NASDAQ ALEC Fri, Jul 5, 2019 18.50 19.16 18.50 19.06
102 NASDAQ ALEC Wed, Jul 3, 2019 19.68 19.81 18.22 18.59
101 NASDAQ ALEC Tue, Jul 2, 2019 18.79 19.88 18.72 19.57
100 NASDAQ ALEC Mon, Jul 1, 2019 19.34 19.46 18.63 18.88
99 NASDAQ ALEC Fri, Jun 28, 2019 18.17 19.61 18.17 19.00
98 NASDAQ ALEC Thu, Jun 27, 2019 17.56 18.08 17.37 17.99
97 NASDAQ ALEC Wed, Jun 26, 2019 17.74 17.98 17.42 17.50
96 NASDAQ ALEC Tue, Jun 25, 2019 18.17 18.50 17.50 17.82
95 NASDAQ ALEC Mon, Jun 24, 2019 18.26 18.85 17.73 18.23
94 NASDAQ ALEC Fri, Jun 21, 2019 18.22 18.96 17.67 18.20
93 NASDAQ ALEC Thu, Jun 20, 2019 19.10 19.10 18.07 18.33
92 NASDAQ ALEC Wed, Jun 19, 2019 19.58 19.77 18.80 19.12
91 NASDAQ ALEC Tue, Jun 18, 2019 20.52 20.74 19.34 19.53
90 NASDAQ ALEC Mon, Jun 17, 2019 20.15 20.99 19.42 20.35
89 NASDAQ ALEC Fri, Jun 14, 2019 20.70 21.18 19.70 20.16
88 NASDAQ ALEC Thu, Jun 13, 2019 20.19 21.22 19.99 20.73
87 NASDAQ ALEC Wed, Jun 12, 2019 20.26 20.70 19.82 20.10
86 NASDAQ ALEC Tue, Jun 11, 2019 19.81 20.30 19.00 20.27
85 NASDAQ ALEC Mon, Jun 10, 2019 17.65 20.96 17.55 19.00
84 NASDAQ ALEC Fri, Jun 7, 2019 17.10 17.39 16.04 17.35
83 NASDAQ ALEC Thu, Jun 6, 2019 17.35 17.35 16.60 16.96
82 NASDAQ ALEC Wed, Jun 5, 2019 17.11 17.49 16.18 16.81
81 NASDAQ ALEC Tue, Jun 4, 2019 16.54 17.23 15.87 16.98
80 NASDAQ ALEC Mon, Jun 3, 2019 16.89 17.01 15.78 16.26
79 NASDAQ ALEC Fri, May 31, 2019 17.06 17.27 16.00 16.91
78 NASDAQ ALEC Thu, May 30, 2019 18.06 18.07 17.27 17.35
77 NASDAQ ALEC Wed, May 29, 2019 18.83 19.00 17.55 17.87
76 NASDAQ ALEC Tue, May 28, 2019 19.59 19.98 18.58 18.84
75 NASDAQ ALEC Fri, May 24, 2019 19.10 19.80 18.94 19.50
74 NASDAQ ALEC Thu, May 23, 2019 19.24 19.42 18.51 18.98
73 NASDAQ ALEC Wed, May 22, 2019 19.71 19.91 18.62 19.53
72 NASDAQ ALEC Tue, May 21, 2019 19.81 20.44 19.55 19.74
71 NASDAQ ALEC Mon, May 20, 2019 19.92 20.24 19.29 19.61
70 NASDAQ ALEC Fri, May 17, 2019 20.66 20.85 19.70 20.31
69 NASDAQ ALEC Thu, May 16, 2019 21.94 23.14 20.62 20.97
68 NASDAQ ALEC Wed, May 15, 2019 21.42 22.54 20.45 21.83
67 NASDAQ ALEC Tue, May 14, 2019 19.43 21.66 19.23 21.04
66 NASDAQ ALEC Mon, May 13, 2019 19.68 20.21 18.54 19.82
65 NASDAQ ALEC Fri, May 10, 2019 19.85 20.34 19.21 20.05
64 NASDAQ ALEC Thu, May 9, 2019 20.00 20.90 19.42 19.91
63 NASDAQ ALEC Wed, May 8, 2019 18.73 20.65 18.58 20.35
62 NASDAQ ALEC Tue, May 7, 2019 20.09 20.09 18.27 18.74
61 NASDAQ ALEC Mon, May 6, 2019 19.58 20.50 19.58 20.26
60 NASDAQ ALEC Fri, May 3, 2019 20.53 20.53 19.63 19.89
59 NASDAQ ALEC Thu, May 2, 2019 19.79 20.74 19.35 20.50
58 NASDAQ ALEC Wed, May 1, 2019 19.94 20.80 19.35 19.72
57 NASDAQ ALEC Tue, Apr 30, 2019 20.66 20.87 19.60 19.86
56 NASDAQ ALEC Mon, Apr 29, 2019 21.44 21.76 20.30 20.70
55 NASDAQ ALEC Fri, Apr 26, 2019 21.52 21.52 21.11 21.36
54 NASDAQ ALEC Thu, Apr 25, 2019 21.72 21.75 21.11 21.48
53 NASDAQ ALEC Wed, Apr 24, 2019 21.37 21.85 20.63 21.59
52 NASDAQ ALEC Tue, Apr 23, 2019 21.44 21.77 21.22 21.22
51 NASDAQ ALEC Mon, Apr 22, 2019 22.34 22.50 21.01 21.40
50 NASDAQ ALEC Thu, Apr 18, 2019 21.50 22.50 20.88 22.47
49 NASDAQ ALEC Wed, Apr 17, 2019 24.92 24.92 21.12 21.53
48 NASDAQ ALEC Tue, Apr 16, 2019 25.01 25.63 24.70 24.90
47 NASDAQ ALEC Mon, Apr 15, 2019 26.25 26.40 24.04 24.69
46 NASDAQ ALEC Fri, Apr 12, 2019 24.56 27.00 24.28 26.42
45 NASDAQ ALEC Thu, Apr 11, 2019 24.37 24.56 23.60 24.40
44 NASDAQ ALEC Wed, Apr 10, 2019 23.39 24.27 22.42 24.18
43 NASDAQ ALEC Tue, Apr 9, 2019 25.77 26.21 23.22 23.48
42 NASDAQ ALEC Mon, Apr 8, 2019 24.00 25.91 23.78 25.77
41 NASDAQ ALEC Fri, Apr 5, 2019 23.47 25.10 23.40 24.06
40 NASDAQ ALEC Thu, Apr 4, 2019 22.24 23.56 22.24 23.40
39 NASDAQ ALEC Wed, Apr 3, 2019 21.37 22.93 21.27 22.30
38 NASDAQ ALEC Tue, Apr 2, 2019 19.66 21.50 19.43 21.28
37 NASDAQ ALEC Mon, Apr 1, 2019 18.90 19.90 18.75 19.81
36 NASDAQ ALEC Fri, Mar 29, 2019 18.13 19.50 17.64 18.72
35 NASDAQ ALEC Thu, Mar 28, 2019 17.67 18.76 17.57 18.04
34 NASDAQ ALEC Wed, Mar 27, 2019 18.98 19.32 17.55 17.73
33 NASDAQ ALEC Tue, Mar 26, 2019 19.42 20.00 18.84 19.36
32 NASDAQ ALEC Mon, Mar 25, 2019 18.16 19.47 17.91 19.39
31 NASDAQ ALEC Fri, Mar 22, 2019 18.40 18.58 17.85 18.05
30 NASDAQ ALEC Thu, Mar 21, 2019 18.75 19.01 17.63 18.52
29 NASDAQ ALEC Wed, Mar 20, 2019 19.14 19.34 18.25 18.90
28 NASDAQ ALEC Tue, Mar 19, 2019 18.75 19.84 18.50 19.26
27 NASDAQ ALEC Mon, Mar 18, 2019 17.97 19.00 17.40 18.81
26 NASDAQ ALEC Fri, Mar 15, 2019 17.61 18.35 17.31 18.05
25 NASDAQ ALEC Thu, Mar 14, 2019 16.61 17.63 16.08 17.35
24 NASDAQ ALEC Wed, Mar 13, 2019 16.63 16.84 16.02 16.40
23 NASDAQ ALEC Tue, Mar 12, 2019 16.00 17.06 15.97 16.62
22 NASDAQ ALEC Mon, Mar 11, 2019 16.79 17.03 15.16 15.97
21 NASDAQ ALEC Fri, Mar 8, 2019 17.69 18.79 16.17 16.61
20 NASDAQ ALEC Thu, Mar 7, 2019 19.50 19.75 17.51 17.70
19 NASDAQ ALEC Wed, Mar 6, 2019 21.34 22.23 19.41 19.50
18 NASDAQ ALEC Tue, Mar 5, 2019 21.23 22.00 19.42 21.02
17 NASDAQ ALEC Mon, Mar 4, 2019 21.69 23.50 20.41 20.86
16 NASDAQ ALEC Fri, Mar 1, 2019 19.86 22.61 19.80 21.00
15 NASDAQ ALEC Thu, Feb 28, 2019 19.86 20.99 19.25 19.59
14 NASDAQ ALEC Wed, Feb 27, 2019 20.57 22.81 19.86 19.92
13 NASDAQ ALEC Tue, Feb 26, 2019 21.52 22.32 19.40 20.62
12 NASDAQ ALEC Mon, Feb 25, 2019 22.85 23.84 21.18 21.53
11 NASDAQ ALEC Fri, Feb 22, 2019 21.47 23.60 20.91 22.50
10 NASDAQ ALEC Thu, Feb 21, 2019 21.29 22.22 20.88 21.41
9 NASDAQ ALEC Wed, Feb 20, 2019 21.12 21.83 20.60 20.92
8 NASDAQ ALEC Tue, Feb 19, 2019 19.75 22.00 18.94 20.73
7 NASDAQ ALEC Fri, Feb 15, 2019 18.90 20.38 18.70 19.78
6 NASDAQ ALEC Thu, Feb 14, 2019 18.26 18.90 18.00 18.80
5 NASDAQ ALEC Wed, Feb 13, 2019 17.50 19.00 17.50 18.25
4 NASDAQ ALEC Tue, Feb 12, 2019 17.20 17.90 17.20 17.50
3 NASDAQ ALEC Mon, Feb 11, 2019 16.23 17.50 16.16 17.18
2 NASDAQ ALEC Fri, Feb 8, 2019 17.72 17.80 15.55 16.30
1 NASDAQ ALEC Thu, Feb 7, 2019 18.70 19.50 17.51 18.00
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024