NTST Historical Prices

Summary

Key Stock Metrics

13.42

(January 10, 2025)

52-Week Low

17.53

(July 17, 2024)

52-Week High

26.93

(August 5, 2021)

All-Time High

16.69

(June 20, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2020-08-13 18.00 18.15 17.15 17.75 4357453
2020-08-14 17.75 18.00 17.37 18.00 654543
2020-08-17 17.85 18.39 17.69 18.25 445182
2020-08-18 18.02 18.30 17.95 18.26 451938
2020-08-19 18.40 18.40 17.88 18.05 367115
2020-08-20 18.00 18.20 17.98 18.06 332174
2020-08-21 18.03 18.25 17.90 18.06 256054
2020-08-24 18.00 18.14 17.85 18.09 264119
2020-08-25 18.01 18.54 17.95 18.36 294790
2020-08-26 18.16 18.29 18.14 18.19 70372
2020-08-27 18.00 18.54 18.00 18.27 241451
2020-08-28 18.22 18.40 18.15 18.33 202208
2020-08-31 18.11 18.49 17.94 18.34 263621
2020-09-01 18.00 18.44 18.00 18.30 196111
2020-09-02 18.18 18.38 18.01 18.31 228591
2020-09-03 18.14 18.49 18.05 18.36 417270
2020-09-04 18.10 18.41 18.04 18.37 177009
2020-09-08 18.30 18.57 18.15 18.45 438989
2020-09-09 18.45 18.60 18.12 18.26 358553
2020-09-10 18.13 18.49 17.80 17.94 240297
2020-09-11 18.19 18.28 17.95 17.95 351893
2020-09-14 18.04 18.44 17.93 18.05 299437
2020-09-15 18.01 18.41 18.00 18.30 277050
2020-09-16 18.08 18.51 18.04 18.31 233812
2020-09-17 18.01 18.35 18.01 18.16 243208
2020-09-18 18.44 18.44 17.25 17.61 2063919
2020-09-21 17.49 17.51 16.77 17.25 465681
2020-09-22 17.15 17.67 17.15 17.49 201257
2020-09-23 17.32 17.35 16.92 17.12 192659
2020-09-24 17.04 17.65 16.90 17.35 115125
2020-09-25 17.25 17.92 17.21 17.54 140276
2020-09-28 17.40 18.33 17.29 18.27 240492
2020-09-29 18.17 18.32 17.56 18.18 135464
2020-09-30 18.02 18.37 17.62 18.26 152283
2020-10-01 18.00 18.87 17.79 18.83 300768
2020-10-02 18.60 19.25 18.60 19.13 210008
2020-10-05 19.24 19.46 18.60 19.06 135604
2020-10-06 19.00 19.42 18.86 19.04 114497
2020-10-07 19.34 19.45 18.26 19.29 223418
2020-10-08 19.39 19.82 19.20 19.49 91816
2020-10-09 19.50 19.80 19.31 19.51 94556
2020-10-12 19.51 19.64 19.23 19.50 110657
2020-10-13 19.21 19.50 18.22 18.76 202374
2020-10-14 18.59 19.21 17.84 17.86 126920
2020-10-15 17.50 17.94 17.50 17.82 222273
2020-10-16 17.98 18.31 17.78 18.05 170778
2020-10-19 18.35 18.45 17.51 17.52 200723
2020-10-20 17.71 17.89 17.41 17.76 141272
2020-10-21 17.95 18.09 17.45 17.53 269175
2020-10-22 17.37 18.00 17.37 17.85 90486
2020-10-23 17.92 18.34 17.92 18.08 62508
2020-10-26 18.10 18.10 17.50 18.04 110503
2020-10-27 18.12 18.19 17.59 17.64 105660
2020-10-28 17.30 17.60 17.05 17.28 111148
2020-10-29 16.98 17.71 16.93 17.64 135993
2020-10-30 17.39 17.76 17.19 17.54 176383
2020-11-02 17.85 18.14 17.45 17.98 218092
2020-11-03 18.20 18.20 17.66 18.11 133734
2020-11-04 17.92 18.43 17.75 17.85 66623
2020-11-05 17.76 18.09 17.50 17.94 148237
2020-11-06 17.82 18.15 17.37 18.14 134621
2020-11-09 18.69 19.64 18.22 18.30 282693
2020-11-10 18.56 18.94 18.22 18.74 114260
2020-11-11 18.97 18.97 17.96 18.51 176064
2020-11-12 18.37 18.50 17.70 17.86 237792
2020-11-13 18.09 18.38 17.60 18.30 183273
2020-11-16 18.40 19.18 17.89 18.87 459457
2020-11-17 18.90 18.95 18.00 18.31 177193
2020-11-18 18.50 18.51 17.58 17.66 269986
2020-11-19 17.51 17.66 17.22 17.40 200622
2020-11-20 17.25 17.97 17.24 17.97 309459
2020-11-23 18.00 18.69 17.95 18.69 501497
2020-11-24 18.73 19.32 18.73 19.20 324910
2020-11-25 19.00 19.25 18.82 19.25 139622
2020-11-27 19.15 19.20 18.41 18.96 129708
2020-11-30 18.77 19.11 18.23 18.97 191176
2020-12-01 19.00 19.15 18.56 18.73 161726
2020-12-02 18.85 18.94 18.18 18.68 152395
2020-12-03 18.79 18.94 18.40 18.70 137682
2020-12-04 18.73 19.06 18.38 18.58 174819
2020-12-07 18.72 19.13 18.65 18.95 202707
2020-12-08 18.90 19.17 18.54 18.95 226254
2020-12-09 18.93 19.14 18.23 18.38 241131
2020-12-10 18.27 18.60 17.95 18.48 187048
2020-12-11 18.29 18.38 17.61 18.07 207633
2020-12-14 18.07 18.63 18.07 18.23 162108
2020-12-15 18.22 18.72 18.14 18.71 148666
2020-12-16 18.75 19.06 18.40 18.65 293869
2020-12-17 18.67 18.84 18.41 18.80 289155
2020-12-18 18.96 19.28 18.38 18.58 935071
2020-12-21 18.30 18.57 17.76 18.28 373925
2020-12-22 18.18 18.75 17.87 18.70 322514
2020-12-23 18.69 19.00 18.25 18.48 252483
2020-12-24 18.47 18.65 18.17 18.58 90005
2020-12-28 18.60 19.11 18.54 18.99 158672
2020-12-29 19.11 19.32 18.77 19.30 181775
2020-12-30 19.19 19.50 19.09 19.50 241847
2020-12-31 19.50 19.54 18.89 19.49 108237
2021-01-04 19.62 19.62 18.63 18.75 195277
2021-01-05 18.92 18.99 18.35 18.40 154906
2021-01-06 18.44 18.62 17.96 18.03 208246
2021-01-07 18.48 18.48 17.84 17.90 95804
2021-01-08 17.99 18.02 17.71 17.90 92114
2021-01-11 17.93 18.05 17.25 17.28 163862
2021-01-12 17.49 17.49 16.75 16.90 358182
2021-01-13 16.97 17.26 16.89 17.04 105080
2021-01-14 17.03 17.10 16.72 16.78 110270
2021-01-15 16.75 17.37 16.65 17.30 233079
2021-01-19 17.46 17.46 16.65 17.08 260448
2021-01-20 17.08 17.96 17.01 17.88 180810
2021-01-21 17.78 17.87 17.45 17.65 75003
2021-01-22 17.51 17.79 17.48 17.77 118821
2021-01-25 17.68 18.31 17.56 17.85 107091
2021-01-26 17.74 17.93 17.45 17.54 117201
2021-01-27 17.24 17.35 16.63 17.11 242342
2021-01-28 17.05 17.21 16.82 17.02 189873
2021-01-29 16.91 17.23 16.75 17.23 182675
2021-02-01 17.25 17.49 17.03 17.34 214611
2021-02-02 17.40 17.78 17.33 17.61 120671
2021-02-03 17.58 17.69 16.95 17.66 136582
2021-02-04 17.70 17.77 17.47 17.73 170650
2021-02-05 17.58 17.95 17.40 17.92 105144
2021-02-08 18.00 18.07 17.41 17.41 131287
2021-02-09 17.77 18.09 17.62 18.03 211720
2021-02-10 18.20 18.56 18.00 18.11 118055
2021-02-11 18.00 18.34 17.59 17.70 178622
2021-02-12 17.70 18.13 17.70 18.02 180426
2021-02-16 18.00 18.46 17.76 18.12 308997
2021-02-17 18.09 18.50 17.86 18.46 230427
2021-02-18 18.34 18.60 18.15 18.25 142529
2021-02-19 18.17 18.53 18.15 18.37 119413
2021-02-22 18.37 18.67 18.36 18.49 377473
2021-02-23 18.50 18.82 18.29 18.41 242480
2021-02-24 18.51 18.60 18.14 18.27 166689
2021-02-25 18.26 18.73 17.83 17.88 429081
2021-02-26 17.94 18.31 17.57 17.57 130105
2021-03-01 17.83 18.33 17.75 17.98 170924
2021-03-02 18.10 18.31 17.46 17.86 148699
2021-03-03 17.93 18.45 17.85 18.09 182016
2021-03-04 18.11 18.20 17.72 17.84 225748
2021-03-05 18.25 18.25 17.12 17.54 243954
2021-03-08 17.68 17.93 17.45 17.47 177749
2021-03-09 17.57 17.81 17.40 17.67 205651
2021-03-10 17.76 17.85 17.47 17.74 114851
2021-03-11 17.74 17.74 17.45 17.47 129773
2021-03-12 17.69 18.05 17.62 17.92 166491
2021-03-15 18.04 18.56 17.97 18.43 297638
2021-03-16 18.52 18.53 18.32 18.45 172202
2021-03-17 18.50 18.75 18.25 18.47 360582
2021-03-18 18.74 18.80 18.22 18.22 477966
2021-03-19 18.35 18.37 17.52 17.52 1377310
2021-03-22 17.55 17.94 17.52 17.93 279079
2021-03-23 17.72 18.08 17.70 18.01 178607
2021-03-24 17.90 18.34 17.82 17.90 132199
2021-03-25 17.82 18.21 17.71 18.11 151268
2021-03-26 18.16 18.40 18.16 18.30 363357
2021-03-29 18.30 18.34 18.01 18.08 111970
2021-03-30 18.22 18.28 18.04 18.24 79835
2021-03-31 18.30 18.72 18.16 18.49 334190
2021-04-01 18.65 18.65 18.21 18.40 256821
2021-04-05 18.64 18.94 18.40 18.89 580227
2021-04-06 18.25 18.81 18.20 18.49 580479
2021-04-07 18.49 19.18 18.47 19.12 604805
2021-04-08 20.25 20.76 19.94 20.16 3721449
2021-04-09 20.49 21.09 20.26 20.39 1381411
2021-04-12 20.50 20.93 20.21 20.86 580406
2021-04-13 20.80 20.93 20.55 20.74 331638
2021-04-14 20.64 20.81 20.34 20.46 522785
2021-04-15 20.60 20.83 20.38 20.71 604768
2021-04-16 20.87 20.87 20.56 20.62 373331
2021-04-19 20.71 20.81 20.15 20.77 833395
2021-04-20 20.61 20.86 20.45 20.69 506903
2021-04-21 20.75 21.05 20.64 20.88 275013
2021-04-22 20.82 20.90 20.54 20.75 237504
2021-04-23 20.60 20.90 20.59 20.89 211509
2021-04-26 21.00 21.31 20.76 20.83 343826
2021-04-27 20.86 21.02 20.66 20.85 132460
2021-04-28 20.90 21.06 20.78 20.93 103608
2021-04-29 21.06 21.30 20.65 20.83 185123
2021-04-30 20.66 21.06 20.41 20.83 317338
2021-05-03 20.83 21.24 20.82 21.21 278646
2021-05-04 21.14 21.37 21.06 21.29 383263
2021-05-05 21.31 20.95 20.75 20.88 118168
2021-05-06 20.73 21.09 20.66 21.00 228161
2021-05-07 21.04 21.37 20.78 21.30 122248
2021-05-10 21.30 21.55 21.03 21.10 138818
2021-05-11 20.78 21.13 20.45 20.92 173595
2021-05-12 20.83 21.55 20.75 20.83 388273
2021-05-13 20.88 21.35 20.88 21.01 255475
2021-05-14 21.15 21.35 21.14 21.27 140001
2021-05-17 21.00 21.54 20.92 21.40 276617
2021-05-18 21.49 21.80 21.38 21.58 270756
2021-05-19 21.40 21.58 21.27 21.51 246405
2021-05-20 21.48 22.00 21.29 21.86 328668
2021-05-21 21.81 22.21 21.79 22.11 225807
2021-05-24 22.30 22.83 22.24 22.65 452352
2021-05-25 22.61 22.81 22.11 22.29 474590
2021-05-26 22.31 22.89 22.11 22.63 421646
2021-05-27 22.65 22.96 22.30 22.71 3448500
2021-05-28 22.67 22.85 22.08 22.32 514012
2021-06-01 22.40 22.94 22.33 22.80 395667
2021-06-02 22.85 23.35 22.61 23.28 439259
2021-06-03 23.39 23.58 23.08 23.43 390274
2021-06-04 23.62 23.71 23.15 23.29 429075
2021-06-07 23.42 23.68 23.39 23.44 320833
2021-06-08 23.50 23.75 23.42 23.48 375707
2021-06-09 23.40 23.78 23.40 23.73 176681
2021-06-10 23.73 23.83 23.53 23.70 280126
2021-06-11 23.67 24.08 23.49 23.91 267270
2021-06-14 23.93 24.10 23.80 23.92 250183
2021-06-15 24.00 24.00 23.68 23.75 208866
2021-06-16 23.78 23.97 23.63 23.80 283854
2021-06-17 23.78 23.78 23.14 23.47 417655
2021-06-18 23.31 23.45 23.05 23.30 591370
2021-06-21 23.35 23.74 23.20 23.61 212469
2021-06-22 23.62 23.77 23.32 23.64 250299
2021-06-23 23.75 23.93 23.59 23.71 287402
2021-06-24 23.72 23.84 23.30 23.43 209188
2021-06-25 23.44 23.58 23.18 23.33 2583739
2021-06-28 23.27 23.27 22.67 22.98 222293
2021-06-29 23.10 23.36 22.93 23.25 186791
2021-06-30 23.32 23.47 23.05 23.06 191884
2021-07-01 23.00 23.78 23.00 23.73 503272
2021-07-02 23.63 24.24 23.63 24.02 392179
2021-07-06 23.94 24.32 23.79 24.24 391794
2021-07-07 24.21 24.42 24.00 24.05 426483
2021-07-08 23.89 24.14 23.62 23.94 698954
2021-07-09 24.43 24.48 23.85 24.47 511231
2021-07-12 24.45 25.14 24.45 25.06 800298
2021-07-13 24.95 25.22 24.36 24.44 412862
2021-07-14 24.55 25.14 24.47 25.04 351137
2021-07-15 25.05 25.39 24.89 25.05 311568
2021-07-16 25.15 25.58 24.97 25.26 590863
2021-07-19 25.03 25.13 24.52 24.70 750808
2021-07-20 24.87 25.81 24.64 25.76 373619
2021-07-21 25.84 26.04 25.65 25.75 495872
2021-07-22 25.73 25.73 25.15 25.40 177537
2021-07-23 25.46 25.58 25.32 25.40 181020
2021-07-26 25.40 25.64 24.69 25.18 265374
2021-07-27 25.12 25.27 24.96 25.00 314876
2021-07-28 25.13 25.28 24.98 25.25 438539
2021-07-29 25.25 25.77 25.06 25.65 700533
2021-07-30 25.67 26.30 25.14 25.95 575865
2021-08-02 26.00 26.53 25.65 25.66 714556
2021-08-03 25.84 26.46 25.54 26.38 295973
2021-08-04 26.24 26.71 26.00 26.03 319261
2021-08-05 26.08 26.93 26.08 26.65 1304611
2021-08-06 26.75 26.82 26.17 26.37 237531
2021-08-09 26.31 26.38 26.01 26.06 301728
2021-08-10 25.96 26.04 25.31 25.33 94155
2021-08-11 25.38 25.71 25.09 25.55 253855
2021-08-12 25.65 25.71 25.17 25.66 192073
2021-08-13 25.55 26.25 25.55 25.94 168671
2021-08-16 25.89 26.01 25.50 25.60 109292
2021-08-17 25.55 25.73 25.06 25.38 224349
2021-08-18 25.28 25.73 25.27 25.54 198762
2021-08-19 25.31 25.69 25.31 25.66 478657
2021-08-20 25.56 26.24 25.38 26.04 265982
2021-08-23 26.20 26.21 25.80 26.06 199094
2021-08-24 26.05 26.14 25.61 25.77 113906
2021-08-25 25.74 25.91 25.56 25.63 182991
2021-08-26 25.56 25.68 25.35 25.37 205278
2021-08-27 25.50 26.07 25.46 25.92 151128
2021-08-30 25.87 26.24 25.79 26.03 170025
2021-08-31 26.02 26.22 25.56 25.86 317873
2021-09-01 25.84 26.06 25.69 25.86 211575
2021-09-02 26.09 26.25 25.83 26.05 347731
2021-09-03 26.00 26.23 25.58 26.11 437791
2021-09-07 26.15 26.75 25.96 26.28 514305
2021-09-08 26.61 26.61 26.13 26.26 518357
2021-09-09 26.17 26.38 25.50 25.51 271284
2021-09-10 25.72 25.84 25.45 25.59 301396
2021-09-13 25.79 26.13 25.67 25.75 306541
2021-09-14 25.85 25.91 25.03 25.12 347698
2021-09-15 25.20 25.55 25.16 25.36 285018
2021-09-16 25.37 25.54 25.25 25.48 252220
2021-09-17 25.52 25.52 24.42 24.42 1774529
2021-09-20 24.00 25.06 23.82 24.55 361299
2021-09-21 24.62 24.87 24.46 24.65 175605
2021-09-22 24.79 24.93 24.47 24.61 285472
2021-09-23 24.62 24.71 24.06 24.15 291376
2021-09-24 24.02 24.21 23.57 23.71 380701
2021-09-27 23.71 24.19 23.64 23.64 191982
2021-09-28 23.42 23.85 23.23 23.72 241659
2021-09-29 23.96 24.04 23.43 24.02 233664
2021-09-30 24.10 24.34 23.64 23.65 409079
2021-10-01 23.82 24.30 23.72 24.12 231305
2021-10-04 24.21 24.33 23.96 24.16 144531
2021-10-05 24.13 24.35 23.59 23.65 235244
2021-10-06 23.46 24.16 23.44 24.08 354436
2021-10-07 24.14 24.48 24.04 24.08 125414
2021-10-08 23.92 23.99 23.52 23.52 126300
2021-10-11 23.45 23.95 23.37 23.92 156215
2021-10-12 23.92 24.23 23.79 24.22 165353
2021-10-13 24.14 24.39 24.11 24.18 275684
2021-10-14 24.17 24.43 24.12 24.29 148216
2021-10-15 24.52 24.63 24.17 24.33 151038
2021-10-18 24.10 24.63 23.98 24.40 173610
2021-10-19 24.46 24.46 24.09 24.22 140458
2021-10-20 24.31 24.62 24.21 24.59 142625
2021-10-21 24.68 25.13 24.51 24.73 291856
2021-10-22 24.87 25.26 24.77 25.15 249690
2021-10-25 25.03 25.27 24.98 25.02 330226
2021-10-26 25.08 25.21 24.90 25.07 240993
2021-10-27 25.06 25.28 24.79 24.87 115076
2021-10-28 24.87 25.60 24.80 25.50 308714
2021-10-29 25.00 25.25 24.14 24.24 813122
2021-11-01 24.34 24.85 24.14 24.74 343887
2021-11-02 24.82 24.82 23.84 24.01 392811
2021-11-03 24.05 24.26 23.85 23.96 238575
2021-11-04 24.16 24.27 23.66 23.98 209869
2021-11-05 24.20 24.39 23.89 23.90 232663
2021-11-08 24.00 24.00 23.60 23.77 239401
2021-11-09 23.85 23.98 23.75 23.86 174121
2021-11-10 23.87 23.96 23.75 23.80 281168
2021-11-11 23.90 24.09 23.75 24.04 320590
2021-11-12 24.03 24.09 23.57 23.63 133863
2021-11-15 23.59 23.83 23.47 23.83 124890
2021-11-16 23.80 23.85 23.52 23.72 213224
2021-11-17 23.63 23.65 23.00 23.62 189750
2021-11-18 23.56 23.56 23.14 23.29 239517
2021-11-19 23.19 23.46 23.07 23.07 107410
2021-11-22 23.10 23.10 22.47 22.76 263355
2021-11-23 22.84 22.86 22.49 22.54 250887
2021-11-24 22.51 22.81 22.42 22.71 180849
2021-11-26 22.26 22.26 21.45 21.81 152060
2021-11-29 21.94 21.95 21.52 21.69 373943
2021-11-30 21.46 21.60 21.25 21.34 311819
2021-12-01 21.71 21.82 20.65 20.72 353623
2021-12-02 20.69 21.81 20.66 21.73 372566
2021-12-03 21.82 21.82 21.36 21.47 291570
2021-12-06 21.49 22.26 21.47 21.97 216657
2021-12-07 22.14 22.29 21.80 21.90 261881
2021-12-08 21.90 22.29 21.86 22.29 253276
2021-12-09 22.21 22.21 21.57 21.63 298355
2021-12-10 21.74 21.74 21.32 21.62 229333
2021-12-13 21.40 21.64 21.30 21.48 204394
2021-12-14 21.55 21.70 21.21 21.36 213866
2021-12-15 21.38 21.63 20.83 21.59 260154
2021-12-16 21.81 21.96 21.34 21.69 331228
2021-12-17 21.58 21.90 21.44 21.72 452959
2021-12-20 21.50 21.50 20.90 21.18 251701
2021-12-21 21.39 21.64 21.30 21.40 236893
2021-12-22 21.43 21.89 21.43 21.83 334102
2021-12-23 21.96 22.02 21.55 21.68 214134
2021-12-27 21.71 22.06 21.66 22.06 294441
2021-12-28 22.05 22.31 21.98 22.31 199911
2021-12-29 22.29 22.59 22.10 22.59 155620
2021-12-30 22.65 22.88 22.46 22.73 232581
2021-12-31 22.73 23.03 22.65 22.90 200204
2022-01-03 23.09 23.20 22.51 22.78 359362
2022-01-04 22.86 23.06 22.72 22.86 218229
2022-01-05 23.22 23.41 22.69 22.77 812150
2022-01-06 22.74 23.32 22.59 23.05 376616
2022-01-07 23.07 23.36 22.82 23.12 313150
2022-01-10 23.12 23.17 22.71 23.01 868399
2022-01-11 23.11 23.59 23.00 23.23 3496551
2022-01-12 23.25 23.60 23.25 23.51 702147
2022-01-13 23.59 23.86 23.37 23.53 420729
2022-01-14 23.44 23.45 23.14 23.26 2436651
2022-01-18 23.22 23.32 23.03 23.17 812436
2022-01-19 23.30 23.56 23.07 23.09 918950
2022-01-20 23.09 23.15 22.46 22.61 944544
2022-01-21 22.50 22.90 22.40 22.45 779612
2022-01-24 22.31 22.31 21.58 22.18 654425
2022-01-25 22.07 22.30 21.61 22.15 303791
2022-01-26 22.25 22.69 21.69 21.79 375022
2022-01-27 21.80 22.05 21.32 21.52 403965
2022-01-28 21.59 22.28 21.27 22.28 624817
2022-01-31 22.10 22.69 21.86 22.60 454789
2022-02-01 22.59 22.70 22.09 22.20 436584
2022-02-02 22.20 22.50 22.06 22.42 297805
2022-02-03 22.09 22.33 21.77 21.88 296678
2022-02-04 21.72 22.33 21.56 22.16 495372
2022-02-07 22.14 22.28 21.82 21.90 213843
2022-02-08 21.96 22.16 21.66 21.75 171559
2022-02-09 21.96 22.23 21.91 22.20 171333
2022-02-10 21.90 22.11 21.32 21.47 297203
2022-02-11 21.52 21.84 21.30 21.57 288027
2022-02-14 21.66 21.95 21.19 21.40 256799
2022-02-15 21.57 22.11 21.57 21.87 403131
2022-02-16 21.88 22.16 21.86 21.97 209435
2022-02-17 21.86 22.20 21.76 22.08 302820
2022-02-18 22.03 22.10 21.74 21.76 261809
2022-02-22 21.75 22.11 21.52 21.66 2185691
2022-02-23 21.72 21.85 20.99 21.09 578852
2022-02-24 20.82 21.38 20.47 21.33 376876
2022-02-25 21.38 22.45 21.38 22.29 614605
2022-02-28 21.97 22.25 21.82 22.14 469175
2022-03-01 22.20 22.22 21.56 21.92 458456
2022-03-02 22.15 22.56 22.02 22.47 444327
2022-03-03 22.62 22.66 22.09 22.38 346424
2022-03-04 22.08 22.26 21.76 22.26 285249
2022-03-07 22.15 22.30 20.98 21.18 792634
2022-03-08 21.22 21.76 21.14 21.24 364183
2022-03-09 21.67 21.77 21.39 21.52 217222
2022-03-10 21.31 21.64 21.08 21.58 219218
2022-03-11 21.66 21.83 21.50 21.32 272674
2022-03-14 21.43 21.56 21.09 21.23 271264
2022-03-15 21.32 21.54 21.16 21.37 341752
2022-03-16 21.47 21.82 21.29 21.63 547760
2022-03-17 21.48 21.97 21.46 21.68 405596
2022-03-18 21.75 22.02 21.67 21.91 598961
2022-03-21 21.97 22.21 21.75 21.75 377662
2022-03-22 21.75 22.13 21.75 21.88 213705
2022-03-23 21.79 21.94 21.50 21.68 291333
2022-03-24 21.70 22.04 21.59 22.00 266298
2022-03-25 22.06 22.37 21.94 22.34 169381
2022-03-28 22.35 22.71 22.24 22.48 463085
2022-03-29 22.58 22.99 22.52 22.85 446323
2022-03-30 22.85 22.87 21.99 22.32 673798
2022-03-31 22.44 22.69 22.39 22.44 291143
2022-04-01 22.44 22.84 22.34 22.73 320201
2022-04-04 22.77 22.77 22.17 22.61 182616
2022-04-05 22.75 23.19 22.68 22.84 211567
2022-04-06 22.74 23.30 22.64 23.22 311880
2022-04-07 23.18 23.22 22.72 22.86 385999
2022-04-08 22.83 23.20 22.68 23.12 279197
2022-04-11 23.12 23.28 22.95 23.24 387274
2022-04-12 23.17 23.40 22.67 23.00 591216
2022-04-13 23.00 23.40 22.69 23.36 314060
2022-04-14 23.42 23.50 23.06 23.15 176177
2022-04-18 23.18 23.38 22.80 22.90 229213
2022-04-19 22.89 23.35 22.84 23.21 192674
2022-04-20 23.32 23.41 23.04 23.29 275158
2022-04-21 23.64 23.72 23.26 23.29 352552
2022-04-22 23.29 23.32 23.10 23.11 199974
2022-04-25 23.05 23.35 22.65 23.27 310683
2022-04-26 23.21 23.25 22.61 22.71 242755
2022-04-27 22.66 22.87 22.19 22.22 385226
2022-04-28 22.52 22.78 22.10 22.63 399489
2022-04-29 22.53 23.05 21.55 21.62 338641
2022-05-02 21.70 21.75 20.58 21.04 388619
2022-05-03 21.20 21.66 20.69 21.39 293857
2022-05-04 21.30 21.81 21.12 21.71 373922
2022-05-05 21.53 21.67 20.90 21.19 294309
2022-05-06 21.03 21.17 20.59 20.90 395050
2022-05-09 20.75 20.77 20.22 20.30 296283
2022-05-10 20.50 20.83 19.76 19.99 333460
2022-05-11 20.02 20.28 19.64 19.94 419501
2022-05-12 19.87 20.09 19.76 20.02 723062
2022-05-13 20.23 20.85 20.15 20.80 419552
2022-05-16 20.56 20.87 20.50 20.73 290485
2022-05-17 20.98 21.27 20.77 21.20 212999
2022-05-18 20.81 20.93 20.31 20.45 225888
2022-05-19 20.35 20.56 19.87 20.10 588957
2022-05-20 20.28 20.44 19.56 20.05 728722
2022-05-23 20.28 20.41 19.92 20.28 330529
2022-05-24 20.30 20.86 19.96 20.77 425430
2022-05-25 20.78 20.98 20.52 20.77 395112
2022-05-26 21.00 21.05 20.75 20.84 418747
2022-05-27 21.01 21.40 20.97 21.07 260114
2022-05-31 20.82 21.06 20.71 21.03 675540
2022-06-01 21.07 21.17 20.59 20.85 336207
2022-06-02 20.65 21.05 20.60 21.05 278147
2022-06-03 20.91 21.23 20.73 20.94 253308
2022-06-06 21.21 21.22 20.76 21.06 245410
2022-06-07 21.00 21.39 20.93 21.38 225796
2022-06-08 21.38 21.38 20.88 21.04 262771
2022-06-09 20.96 21.06 20.46 20.54 447054
2022-06-10 20.34 20.43 20.05 20.26 404115
2022-06-13 19.75 19.93 19.03 19.03 461949
2022-06-14 19.02 19.02 18.50 18.80 631013
2022-06-15 18.97 19.64 18.75 19.29 740106
2022-06-16 18.94 19.38 18.60 19.26 450645
2022-06-17 19.39 19.95 18.89 19.10 1681262
2022-06-21 19.20 19.36 18.70 18.74 1110165
2022-06-22 18.55 19.14 18.52 18.85 777554
2022-06-23 18.94 19.21 18.87 19.00 602309
2022-06-24 19.05 19.27 18.86 18.99 1936218
2022-06-27 19.05 19.27 18.93 19.11 432897
2022-06-28 19.07 19.37 19.07 19.27 1029422
2022-06-29 19.28 19.34 18.87 19.04 927720
2022-06-30 18.81 19.11 18.62 18.87 565800
2022-07-01 18.78 19.05 18.70 19.00 572403
2022-07-05 18.83 19.11 18.47 19.09 719220
2022-07-06 19.11 19.60 19.09 19.53 682033
2022-07-07 19.68 19.82 19.56 19.72 361671
2022-07-08 19.67 20.16 19.42 20.00 424050
2022-07-11 19.98 20.48 19.86 20.34 779748
2022-07-12 20.29 20.67 20.18 20.39 355577
2022-07-13 20.13 20.42 20.13 20.22 475144
2022-07-14 19.88 20.57 19.85 20.47 473754
2022-07-15 20.79 21.01 20.60 20.69 556297
2022-07-18 20.80 20.80 20.39 20.44 392223
2022-07-19 20.61 20.61 20.41 20.56 246953
2022-07-20 20.46 20.57 20.27 20.37 596387
2022-07-21 20.28 20.46 20.15 20.45 349521
2022-07-22 20.60 20.64 20.38 20.56 407311
2022-07-25 20.59 20.74 20.44 20.50 256681
2022-07-26 20.45 20.67 20.27 20.51 456897
2022-07-27 20.54 20.80 20.44 20.63 367935
2022-07-28 20.70 21.02 20.70 20.73 372612
2022-07-29 20.73 20.97 20.18 20.50 1034091
2022-08-01 20.58 20.58 19.95 19.96 408469
2022-08-02 19.92 20.70 19.92 20.65 981736
2022-08-03 20.68 21.13 20.65 20.94 1035260
2022-08-04 20.74 20.90 20.14 20.29 4257444
2022-08-05 20.08 20.26 19.89 20.24 972933
2022-08-08 20.36 20.72 20.23 20.29 896182
2022-08-09 20.32 20.54 20.16 20.36 839751
2022-08-10 20.58 20.66 20.27 20.49 798347
2022-08-11 20.68 20.70 20.31 20.50 679101
2022-08-12 20.74 20.98 20.61 20.90 648561
2022-08-15 20.89 21.48 20.89 21.40 853675
2022-08-16 21.34 21.47 21.20 21.44 544914
2022-08-17 21.25 21.31 20.97 21.08 456182
2022-08-18 21.15 21.16 20.68 20.93 1068776
2022-08-19 20.76 20.98 20.57 20.96 564063
2022-08-22 20.82 20.94 20.56 20.71 574522
2022-08-23 20.74 20.79 20.53 20.65 517019
2022-08-24 20.67 20.86 20.58 20.63 388638
2022-08-25 20.65 20.82 20.46 20.81 507194
2022-08-26 20.97 21.03 20.53 20.53 616266
2022-08-29 20.38 20.59 20.20 20.39 542248
2022-08-30 20.50 20.54 20.16 20.01 424874
2022-08-31 20.09 20.13 19.62 19.66 1013162
2022-09-01 19.64 19.95 19.48 19.90 975279
2022-09-02 20.04 20.05 19.52 19.58 599004
2022-09-06 19.60 19.71 19.35 19.60 584465
2022-09-07 19.69 20.03 19.59 19.96 466770
2022-09-08 19.83 20.04 19.57 19.74 462210
2022-09-09 19.88 20.01 19.74 19.78 551149
2022-09-12 19.80 20.43 19.80 20.40 713086
2022-09-13 19.98 20.13 19.68 19.74 505188
2022-09-14 19.93 20.06 19.67 19.77 855873
2022-09-15 19.76 19.97 19.55 19.69 1625159
2022-09-16 19.65 19.74 19.28 19.50 6378198
2022-09-19 19.32 19.60 19.12 19.42 920492
2022-09-20 19.25 19.36 18.97 19.06 778202
2022-09-21 19.18 19.38 18.66 18.66 777679
2022-09-22 18.73 18.74 18.13 18.41 951246
2022-09-23 18.25 18.95 18.16 18.44 1697477
2022-09-26 18.33 18.61 17.85 18.08 1017922
2022-09-27 18.22 18.35 17.51 17.69 609766
2022-09-28 17.85 18.01 17.54 17.87 603732
2022-09-29 17.69 17.79 17.07 17.20 520351
2022-09-30 17.38 17.87 17.26 17.81 959135
2022-10-03 17.96 18.21 17.62 18.03 933463
2022-10-04 18.25 18.57 18.25 18.57 441112
2022-10-05 18.30 18.41 18.05 18.41 450658
2022-10-06 18.35 18.55 18.05 18.18 481411
2022-10-07 18.05 18.16 17.89 18.08 643811
2022-10-10 18.08 18.17 17.86 18.00 446458
2022-10-11 18.02 18.52 17.85 18.44 668800
2022-10-12 18.47 18.47 18.06 18.09 1025298
2022-10-13 17.79 18.06 17.44 18.00 867540
2022-10-14 18.25 18.27 17.07 17.09 880804
2022-10-17 17.32 17.76 17.20 17.39 567190
2022-10-18 17.62 17.91 17.33 17.78 772854
2022-10-19 17.69 17.97 17.49 17.68 585195
2022-10-20 17.76 17.96 17.42 17.49 314126
2022-10-21 17.60 17.90 17.26 17.79 473800
2022-10-24 17.95 17.95 17.54 17.64 388122
2022-10-25 17.65 18.31 17.65 18.25 664149
2022-10-26 18.42 18.46 18.21 18.24 641950
2022-10-27 18.44 18.56 18.23 18.48 455231
2022-10-28 18.50 19.01 18.30 18.57 954937
2022-10-31 18.42 18.83 18.31 18.82 826073
2022-11-01 19.04 19.26 18.89 18.98 616682
2022-11-02 18.87 19.29 18.66 18.81 860146
2022-11-03 18.53 18.71 18.28 18.64 659327
2022-11-04 18.74 18.96 18.51 18.82 615854
2022-11-07 18.81 18.92 18.01 18.69 907117
2022-11-08 18.71 18.80 18.34 18.41 662078
2022-11-09 18.40 18.79 18.19 18.25 647919
2022-11-10 18.86 19.54 18.54 18.81 1003012
2022-11-11 18.81 19.04 18.33 18.72 1328969
2022-11-14 18.19 18.66 17.96 18.25 758295
2022-11-15 18.65 18.65 18.28 18.45 517675
2022-11-16 18.35 18.63 18.22 18.38 488776
2022-11-17 18.22 18.50 18.16 18.50 500778
2022-11-18 18.70 18.71 18.25 18.54 485768
2022-11-21 18.65 19.22 18.49 19.19 541908
2022-11-22 19.21 19.28 18.98 19.19 357714
2022-11-23 19.23 19.29 18.86 19.16 231488
2022-11-25 19.29 19.57 19.18 19.54 309063
2022-11-28 19.41 19.56 19.08 19.11 411400
2022-11-29 19.15 19.48 19.02 19.28 492636
2022-11-30 19.13 19.53 18.94 19.53 1045043
2022-12-01 19.61 19.86 19.16 19.39 462217
2022-12-02 19.20 19.62 19.01 19.43 602388
2022-12-05 19.27 19.45 19.10 19.18 404395
2022-12-06 19.16 19.35 18.82 19.35 548445
2022-12-07 19.30 19.48 19.09 19.27 519032
2022-12-08 19.30 19.46 19.23 19.36 381162
2022-12-09 19.21 19.42 19.06 19.35 421707
2022-12-12 19.39 19.41 19.11 19.29 557096
2022-12-13 19.67 19.71 19.12 19.28 633115
2022-12-14 19.05 19.70 19.02 19.40 773709
2022-12-15 19.24 19.39 19.14 19.27 652327
2022-12-16 18.98 19.19 18.62 19.19 1326416
2022-12-19 19.13 19.13 18.87 18.97 422809
2022-12-20 18.85 19.15 18.71 18.95 625843
2022-12-21 19.15 19.34 18.98 19.03 336491
2022-12-22 18.94 19.11 18.73 19.03 327257
2022-12-23 18.99 19.25 18.85 19.23 217460
2022-12-27 19.25 19.25 18.84 18.90 314349
2022-12-28 18.90 19.00 18.39 18.39 422378
2022-12-29 18.55 18.64 18.41 18.46 491244
2022-12-30 18.46 18.46 18.09 18.33 514796
2023-01-03 18.58 18.80 18.34 18.57 494766
2023-01-04 18.71 19.14 18.63 18.93 468968
2023-01-05 18.86 18.86 18.38 18.51 357048
2023-01-06 18.61 18.94 18.61 18.73 297183
2023-01-09 18.40 19.00 18.40 18.99 482488
2023-01-10 18.99 19.07 18.64 18.64 352519
2023-01-11 18.70 19.33 18.70 19.24 334092
2023-01-12 19.27 19.93 19.11 19.82 359649
2023-01-13 19.75 19.91 19.58 19.59 225743
2023-01-17 19.57 20.03 19.57 19.91 454090
2023-01-18 20.05 20.11 19.43 19.49 503011
2023-01-19 19.49 19.71 19.42 19.59 310522
2023-01-20 19.69 19.69 19.41 19.59 238050
2023-01-23 19.58 19.68 19.33 19.49 322656
2023-01-24 19.51 19.59 19.29 19.29 297860
2023-01-25 19.31 19.50 19.15 19.50 298624
2023-01-26 19.59 19.77 19.36 19.71 421023
2023-01-27 19.70 19.88 19.51 19.77 401289
2023-01-30 19.79 19.91 19.65 19.73 332176
2023-01-31 19.75 20.15 19.66 20.13 571189
2023-02-01 20.08 20.48 19.97 20.29 665563
2023-02-02 20.34 20.64 20.27 20.44 316674
2023-02-03 20.35 20.43 20.17 20.32 373412
2023-02-06 20.15 20.44 20.00 20.34 323346
2023-02-07 20.15 20.23 19.96 20.07 293169
2023-02-08 20.05 20.16 19.88 20.00 390041
2023-02-09 20.11 20.14 19.32 19.36 463840
2023-02-10 19.35 19.91 19.24 19.85 494890
2023-02-13 19.86 19.93 19.72 19.75 277385
2023-02-14 19.62 19.76 19.42 19.49 306120
2023-02-15 19.50 19.73 19.37 19.65 452421
2023-02-16 19.48 19.61 19.32 19.38 324787
2023-02-17 19.45 19.81 19.24 19.65 469447
2023-02-21 19.55 19.65 19.36 19.46 411341
2023-02-22 19.54 19.81 19.42 19.50 631902
2023-02-23 19.69 20.05 19.67 19.96 760868
2023-02-24 19.92 20.24 19.71 19.89 917045
2023-02-27 20.10 20.31 19.96 20.07 855530
2023-02-28 20.14 20.44 20.07 20.19 1526988
2023-03-01 20.07 20.13 19.59 20.10 804009
2023-03-02 20.06 20.34 19.97 20.34 444030
2023-03-03 20.46 20.47 20.00 20.00 2739469
2023-03-06 20.01 20.28 19.90 20.28 499616
2023-03-07 20.35 20.35 19.78 19.79 445118
2023-03-08 19.74 19.96 19.68 19.81 250436
2023-03-09 19.84 19.89 19.57 19.63 1084447
2023-03-10 19.64 19.64 18.56 18.74 787262
2023-03-13 18.63 19.08 18.51 18.70 963684
2023-03-14 18.98 19.32 18.80 18.84 993913
2023-03-15 18.57 18.84 18.36 18.59 777994
2023-03-16 18.41 18.73 18.16 18.48 555213
2023-03-17 18.49 18.49 18.19 18.21 1367027
2023-03-20 18.38 18.47 18.11 18.38 889141
2023-03-21 18.57 18.64 18.17 18.34 1914855
2023-03-22 18.26 18.37 17.43 17.45 566374
2023-03-23 17.51 17.80 17.35 17.49 367073
2023-03-24 17.39 17.90 17.39 17.86 500109
2023-03-27 18.00 18.16 17.82 18.02 294077
2023-03-28 17.89 18.04 17.78 17.93 547973
2023-03-29 18.10 18.15 17.96 18.15 424084
2023-03-30 18.34 18.58 18.13 18.15 528209
2023-03-31 18.29 18.50 18.15 18.28 1239619
2023-04-03 18.36 18.49 18.08 18.12 575101
2023-04-04 18.12 18.43 17.96 18.34 1276272
2023-04-05 18.24 18.38 18.09 18.35 1352551
2023-04-06 18.44 18.89 18.41 18.72 1478359
2023-04-10 18.63 18.67 18.29 18.55 344676
2023-04-11 18.63 18.72 18.49 18.58 409424
2023-04-12 18.18 18.54 18.08 18.25 841378
2023-04-13 18.24 18.28 17.91 18.00 482502
2023-04-14 18.10 18.13 17.68 17.73 726314
2023-04-17 17.80 17.99 17.69 17.89 685988
2023-04-18 17.93 17.93 17.58 17.74 558629
2023-04-19 17.65 17.76 17.52 17.69 389436
2023-04-20 17.65 17.75 17.55 17.63 350449
2023-04-21 17.65 17.87 17.49 17.78 333054
2023-04-24 17.86 17.86 17.41 17.41 256018
2023-04-25 17.39 17.59 17.38 17.45 339363
2023-04-26 17.31 17.48 17.25 17.33 764606
2023-04-27 17.51 17.92 17.51 17.79 574517
2023-04-28 17.80 18.26 17.77 18.22 642787
2023-05-01 18.16 18.39 17.84 17.89 468800
2023-05-02 17.82 18.03 17.59 17.67 396558
2023-05-03 17.73 18.03 17.60 17.75 646895
2023-05-04 17.66 17.82 17.52 17.78 288540
2023-05-05 17.88 18.05 17.67 18.03 726369
2023-05-08 17.97 18.15 17.93 18.01 321169
2023-05-09 17.96 18.05 17.83 17.95 329143
2023-05-10 18.17 18.27 17.90 18.14 321807
2023-05-11 17.99 18.07 17.77 18.03 355322
2023-05-12 18.01 18.09 17.86 18.04 301514
2023-05-15 18.11 18.19 17.99 18.11 323452
2023-05-16 18.04 18.06 17.72 17.74 358808
2023-05-17 17.81 17.97 17.58 17.96 721687
2023-05-18 17.84 18.15 17.79 18.10 1807224
2023-05-19 18.23 18.34 17.83 18.13 532344
2023-05-22 18.15 18.33 18.09 18.12 563993
2023-05-23 18.18 18.41 18.01 18.02 418419
2023-05-24 18.02 18.06 17.89 17.92 762150
2023-05-25 17.86 18.00 17.49 17.56 476776
2023-05-26 17.53 17.71 17.44 17.64 560648
2023-05-30 17.76 17.86 17.54 17.35 659085
2023-05-31 17.35 17.54 17.35 17.45 1195371
2023-06-01 17.44 17.56 17.19 17.42 636263
2023-06-02 17.50 17.83 17.50 17.80 765539
2023-06-05 17.80 18.10 17.78 17.80 407768
2023-06-06 18.03 18.48 17.94 18.46 677443
2023-06-07 18.58 18.67 18.42 18.53 434235
2023-06-08 18.52 18.53 18.35 18.44 398285
2023-06-09 18.40 18.53 18.34 18.49 260580
2023-06-12 18.55 18.56 18.23 18.35 338956
2023-06-13 18.29 18.61 18.23 18.35 502975
2023-06-14 18.93 18.93 18.20 18.30 1564476
2023-06-15 18.31 18.36 18.19 18.32 470090
2023-06-16 18.43 18.65 18.29 18.52 1442683
2023-06-20 18.43 18.48 18.26 18.38 850129
2023-06-21 18.39 18.39 17.75 17.96 566021
2023-06-22 18.01 18.01 17.57 17.75 464490
2023-06-23 17.55 17.66 17.26 17.26 2242198
2023-06-26 17.17 17.44 17.09 17.37 1071535
2023-06-27 17.37 17.62 17.27 17.53 819867
2023-06-28 17.55 17.55 17.14 17.19 1190764
2023-06-29 17.16 18.00 17.07 17.96 1741232
2023-06-30 18.09 18.19 17.57 17.87 863909
2023-07-03 17.86 18.03 17.78 17.93 479876
2023-07-05 17.93 18.10 17.80 17.95 1012275
2023-07-06 17.59 17.60 17.10 17.45 982277
2023-07-07 17.33 17.64 17.25 17.37 594375
2023-07-10 17.34 17.43 17.13 17.19 548306
2023-07-11 17.26 17.67 17.14 17.63 617592
2023-07-12 17.80 17.90 17.47 17.52 666889
2023-07-13 17.61 17.62 17.43 17.56 371652
2023-07-14 17.46 17.57 17.32 17.52 436469
2023-07-17 17.40 17.67 17.35 17.59 556207
2023-07-18 17.53 17.63 17.31 17.36 265412
2023-07-19 17.44 17.73 17.41 17.69 581352
2023-07-20 17.74 18.21 17.57 18.15 685789
2023-07-21 18.23 18.32 18.10 18.20 331728
2023-07-24 18.26 18.53 18.20 18.50 579053
2023-07-25 18.40 18.50 18.21 18.27 323856
2023-07-26 18.18 18.63 18.13 18.59 532756
2023-07-27 18.62 18.90 17.95 18.07 957900
2023-07-28 18.18 18.24 17.57 17.76 444486
2023-07-31 17.91 17.94 17.72 17.89 626893
2023-08-01 17.89 17.92 17.66 17.74 335863
2023-08-02 17.62 17.73 17.44 17.52 306440
2023-08-03 17.36 17.45 17.15 17.28 502198
2023-08-04 17.38 17.62 17.27 17.32 606482
2023-08-07 17.35 17.88 17.35 17.79 581464
2023-08-08 17.60 17.68 17.29 17.56 299691
2023-08-09 17.48 17.83 17.39 17.78 459301
2023-08-10 17.79 17.99 17.75 17.82 546702
2023-08-11 17.69 17.98 17.69 17.92 762290
2023-08-14 18.09 18.09 17.62 17.71 376123
2023-08-15 17.70 17.78 17.31 17.35 858953
2023-08-16 17.42 17.43 17.06 17.06 464553
2023-08-17 17.10 17.21 16.88 16.89 376761
2023-08-18 16.74 17.23 16.74 17.20 490510
2023-08-21 17.17 17.35 17.03 17.18 930830
2023-08-22 17.21 17.21 16.96 17.08 382054
2023-08-23 17.22 17.31 17.04 17.24 275913
2023-08-24 17.16 17.42 17.14 17.15 297454
2023-08-25 17.18 17.25 17.02 17.04 517345
2023-08-28 17.12 17.32 17.08 17.12 272124
2023-08-29 17.06 17.21 16.98 17.06 721359
2023-08-30 17.12 17.19 17.02 16.90 614584
2023-08-31 16.86 17.08 16.86 16.93 708901
2023-09-01 16.96 17.14 16.93 17.03 667201
2023-09-05 16.99 17.04 16.74 16.80 564589
2023-09-06 16.89 17.05 16.74 16.82 532051
2023-09-07 16.81 17.12 16.81 16.98 445862
2023-09-08 17.03 17.11 16.92 16.94 276988
2023-09-11 16.96 17.00 16.81 16.89 324981
2023-09-12 17.01 17.04 16.93 17.00 315730
2023-09-13 17.04 17.07 16.74 16.75 435567
2023-09-14 16.91 17.01 16.80 16.83 8287012
2023-09-15 16.77 17.30 16.62 17.11 3690049
2023-09-18 17.08 17.17 16.83 16.90 774775
2023-09-19 16.87 16.96 16.79 16.94 580057
2023-09-20 17.05 17.13 16.86 16.90 400995
2023-09-21 16.83 16.83 16.24 16.24 488852
2023-09-22 16.23 16.47 16.13 16.31 569972
2023-09-25 16.22 16.35 16.18 16.28 338517
2023-09-26 16.19 16.30 15.80 15.82 435874
2023-09-27 15.85 15.93 15.45 15.60 1266812
2023-09-28 15.64 15.76 15.52 15.58 1029469
2023-09-29 15.74 15.91 15.41 15.58 1117896
2023-10-02 15.50 15.62 15.05 15.26 1131854
2023-10-03 15.17 15.38 15.11 15.19 753056
2023-10-04 15.24 15.35 15.01 15.12 982129
2023-10-05 15.12 15.28 15.05 15.12 676329
2023-10-06 15.00 15.12 14.84 15.02 897502
2023-10-09 14.94 15.31 14.94 15.20 392129
2023-10-10 14.49 15.23 14.49 15.17 811853
2023-10-11 15.29 15.37 15.18 15.30 637967
2023-10-12 14.94 15.07 14.71 14.82 1175461
2023-10-13 14.94 15.09 14.61 14.92 566165
2023-10-16 15.04 15.14 14.91 14.92 1016952
2023-10-17 14.86 15.15 14.81 14.87 1261927
2023-10-18 14.78 14.83 14.20 14.22 1033722
2023-10-19 14.03 14.16 13.81 13.81 825470
2023-10-20 13.87 14.05 13.83 13.86 706273
2023-10-23 13.73 14.07 13.70 13.80 1806415
2023-10-24 13.84 14.04 13.72 13.97 974663
2023-10-25 13.86 13.95 13.66 13.71 1493995
2023-10-26 13.90 14.11 13.49 13.70 1274199
2023-10-27 13.76 13.80 13.49 13.79 1313532
2023-10-30 13.92 14.21 13.81 14.20 1533150
2023-10-31 14.26 14.33 14.03 14.25 1056333
2023-11-01 14.31 14.46 14.20 14.37 972759
2023-11-02 14.62 15.21 14.57 15.17 1186725
2023-11-03 15.40 15.78 15.37 15.61 865580
2023-11-06 15.56 15.62 15.36 15.56 745966
2023-11-07 15.50 15.54 15.30 15.37 615159
2023-11-08 15.43 15.46 15.26 15.31 416060
2023-11-09 15.39 15.41 15.01 15.14 513283
2023-11-10 15.25 15.25 15.08 15.10 410266
2023-11-13 14.98 15.11 14.92 15.02 253949
2023-11-14 15.60 16.08 15.59 16.03 853280
2023-11-15 15.99 16.22 15.80 15.93 636186
2023-11-16 15.93 16.02 15.77 15.83 806000
2023-11-17 15.98 15.98 15.76 15.82 384249
2023-11-20 15.84 15.86 15.70 15.72 450428
2023-11-21 15.58 15.74 15.49 15.58 877519
2023-11-22 15.78 15.81 15.39 15.46 677863
2023-11-24 15.44 15.62 15.40 15.58 307235
2023-11-27 15.61 15.67 15.44 15.51 619594
2023-11-28 15.45 15.61 15.32 15.53 367413
2023-11-29 15.67 15.81 15.34 15.14 576633
2023-11-30 15.13 15.46 15.02 15.38 1469111
2023-12-01 15.34 16.11 15.28 16.08 1132870
2023-12-04 16.04 16.71 16.00 16.63 1102127
2023-12-05 16.57 16.79 16.43 16.73 945028
2023-12-06 16.88 17.18 16.74 16.77 1101225
2023-12-07 16.73 17.18 16.73 16.92 1203359
2023-12-08 16.84 16.89 16.61 16.62 446498
2023-12-11 16.84 16.86 16.61 16.67 1016616
2023-12-12 16.64 16.64 16.42 16.51 876704
2023-12-13 16.34 17.16 16.33 17.08 1232647
2023-12-14 17.50 17.55 17.16 17.50 1435480
2023-12-15 17.45 17.50 17.06 17.18 1640615
2023-12-18 17.20 17.20 16.98 17.01 756479
2023-12-19 17.08 17.30 17.05 17.24 814426
2023-12-20 17.31 17.57 17.23 17.30 1351159
2023-12-21 17.38 17.62 17.32 17.55 1047758
2023-12-22 17.66 17.78 17.57 17.62 926352
2023-12-26 17.67 17.91 17.59 17.89 374534
2023-12-27 17.83 17.99 17.83 17.93 294527
2023-12-28 17.85 18.03 17.85 18.02 312806
2023-12-29 18.00 18.01 17.81 17.85 451336
2024-01-02 18.02 18.34 17.86 18.29 784209
2024-01-03 18.21 18.21 17.96 18.12 1075914
2024-01-04 18.24 18.24 18.01 18.11 486603
2024-01-05 17.91 18.22 17.75 17.83 1098459
2024-01-08 17.91 18.31 17.77 18.29 1006500
2024-01-09 18.03 18.50 18.02 18.46 540060
2024-01-10 18.40 18.73 18.40 18.62 4932552
2024-01-11 18.58 18.59 18.27 18.56 1533249
2024-01-12 18.75 18.75 18.35 18.59 609099
2024-01-16 18.59 18.69 18.51 18.58 718080
2024-01-17 18.29 18.62 18.19 18.37 1032057
2024-01-18 18.44 18.44 17.98 18.13 890759
2024-01-19 18.28 18.48 18.04 18.48 3512561
2024-01-22 18.61 18.77 18.29 18.51 572150
2024-01-23 18.63 18.65 18.30 18.47 789693
2024-01-24 18.67 18.67 17.98 18.09 711276
2024-01-25 18.38 18.50 18.11 18.41 441633
2024-01-26 18.51 18.54 18.25 18.28 975387
2024-01-29 18.28 18.32 17.96 18.23 901337
2024-01-30 18.25 18.29 17.97 18.24 866992
2024-01-31 18.27 18.46 17.93 18.17 969118
2024-02-01 18.34 18.64 18.17 18.60 1302375
2024-02-02 18.35 18.35 18.08 18.17 895962
2024-02-05 17.90 18.00 17.65 17.84 648482
2024-02-06 17.86 18.09 17.82 17.95 1154244
2024-02-07 17.95 17.98 17.75 17.81 793393
2024-02-08 17.79 18.01 17.67 17.85 971856
2024-02-09 17.85 17.89 17.68 17.88 579505
2024-02-12 17.91 18.01 17.26 17.33 2106873
2024-02-13 17.01 17.04 16.57 16.92 1700889
2024-02-14 16.95 17.01 16.66 16.78 2360146
2024-02-15 17.03 17.72 17.03 17.58 2367590
2024-02-16 17.44 17.51 17.27 17.33 1611128
2024-02-20 17.24 17.46 16.99 17.14 1054014
2024-02-21 17.07 17.26 17.02 17.12 740353
2024-02-22 17.06 17.17 16.89 17.04 1014312
2024-02-23 17.05 17.51 16.94 17.27 1261759
2024-02-26 17.15 17.37 16.93 16.94 758672
2024-02-27 16.99 17.14 16.72 16.76 1456400
2024-02-28 16.65 16.94 16.52 16.74 1395213
2024-02-29 16.90 16.96 16.57 16.81 1870053
2024-03-01 16.82 17.07 16.62 17.07 1196765
2024-03-04 17.01 17.37 16.73 17.30 1911996
2024-03-05 17.24 17.57 17.17 17.30 1939866
2024-03-06 17.53 17.53 17.17 17.21 655662
2024-03-07 17.43 17.43 17.11 17.31 684434
2024-03-08 17.48 17.68 17.38 17.40 851748
2024-03-11 17.41 17.66 17.34 17.52 657895
2024-03-12 17.53 17.59 17.21 17.39 563290
2024-03-13 17.41 17.56 17.16 17.10 1362200
2024-03-14 17.03 17.03 16.71 16.89 1101119
2024-03-15 16.74 17.12 16.74 17.10 1086375
2024-03-18 17.03 17.18 16.97 17.15 641413
2024-03-19 17.14 17.33 17.05 17.25 876879
2024-03-20 17.12 17.45 17.12 17.33 715308
2024-03-21 17.38 17.65 17.38 17.60 826346
2024-03-22 17.72 17.77 17.14 17.19 533425
2024-03-25 17.27 17.44 17.27 17.35 469074
2024-03-26 17.45 17.61 17.34 17.50 1677493
2024-03-27 17.67 18.11 17.62 18.09 1170747
2024-03-28 18.08 18.39 18.08 18.37 1557383
2024-04-01 18.40 18.97 18.17 18.25 1568842
2024-04-02 18.09 18.30 17.51 17.56 1326345
2024-04-03 17.46 17.74 17.45 17.65 866949
2024-04-04 17.79 17.85 17.54 17.56 590950
2024-04-05 17.53 17.70 17.42 17.62 499713
2024-04-08 17.63 17.93 17.63 17.90 418616
2024-04-09 17.98 18.07 17.90 18.00 2234639
2024-04-10 18.00 18.00 17.09 17.18 880636
2024-04-11 17.21 17.26 17.01 17.10 1182487
2024-04-12 17.10 17.17 16.99 17.04 842716
2024-04-15 17.04 17.07 16.59 16.64 1401155
2024-04-16 16.51 16.70 16.35 16.35 1185144
2024-04-17 16.36 16.66 16.36 16.47 482196
2024-04-18 16.55 16.68 16.47 16.55 664940
2024-04-19 16.54 17.07 16.54 17.06 1152754
2024-04-22 17.04 17.41 16.95 17.33 519446
2024-04-23 17.24 17.50 17.24 17.32 659421
2024-04-24 17.28 17.28 17.04 17.16 1172466
2024-04-25 17.09 17.12 16.86 17.02 642584
2024-04-26 17.02 17.26 16.99 17.00 1445830
2024-04-29 17.11 17.37 17.11 17.26 789990
2024-04-30 17.03 17.29 16.83 16.85 1260458
2024-05-01 16.83 17.25 16.77 17.00 947960
2024-05-02 17.18 17.24 17.03 17.09 590731
2024-05-03 17.25 17.39 17.10 17.36 659871
2024-05-06 17.50 17.61 17.20 17.47 621437
2024-05-07 17.63 17.65 17.41 17.47 434487
2024-05-08 17.34 17.49 17.21 17.24 606401
2024-05-09 17.37 17.55 17.30 17.51 332945
2024-05-10 17.51 17.69 17.46 17.66 546751
2024-05-13 17.80 17.85 17.59 17.72 452076
2024-05-14 17.86 18.01 17.70 17.83 497513
2024-05-15 18.10 18.10 17.81 17.86 413796
2024-05-16 17.83 17.97 17.82 17.86 364714
2024-05-17 17.91 17.95 17.76 17.85 331837
2024-05-20 17.82 17.99 17.80 17.85 378045
2024-05-21 17.72 17.99 17.72 17.86 510671
2024-05-22 17.80 17.91 17.66 17.75 483024
2024-05-23 17.75 17.75 17.35 17.38 492898
2024-05-24 17.42 17.52 17.20 17.24 418953
2024-05-28 17.37 17.53 16.89 16.90 706750
2024-05-29 16.69 16.88 16.69 16.84 440205
2024-05-30 16.96 17.21 16.96 17.09 542245
2024-05-31 17.20 17.47 17.14 17.15 950302
2024-06-03 17.18 17.34 17.09 17.16 848413
2024-06-04 17.20 17.41 17.11 17.28 599766
2024-06-05 17.28 17.31 17.08 17.13 351290
2024-06-06 17.03 17.31 16.96 17.27 393259
2024-06-07 17.02 17.08 16.73 16.74 784479
2024-06-10 16.65 16.87 16.47 16.71 452476
2024-06-11 16.63 16.75 16.52 16.52 482761
2024-06-12 16.96 17.29 16.83 16.95 691803
2024-06-13 16.95 17.20 16.90 17.13 498398
2024-06-14 17.01 17.16 16.96 17.15 573757
2024-06-17 17.07 17.10 16.80 16.99 635585
2024-06-18 17.05 17.22 16.98 17.09 836040
2024-06-20 17.01 17.08 16.88 16.90 419401
2024-06-21 16.93 17.01 16.81 16.90 1201673
2024-06-24 16.97 17.28 16.88 16.99 519240
2024-06-25 16.98 16.98 16.67 16.69 530239
2024-06-26 16.51 16.68 16.45 16.45 789496
2024-06-27 16.55 16.56 15.94 16.15 1151372
2024-06-28 16.11 16.19 15.91 16.10 3117761
2024-07-01 16.15 16.23 15.90 16.18 1097821
2024-07-02 16.25 16.32 16.10 16.27 697828
2024-07-03 16.32 16.40 16.18 16.22 225574
2024-07-05 16.19 16.35 16.06 16.11 491774
2024-07-08 16.19 16.23 15.82 15.84 789698
2024-07-09 15.80 15.93 15.60 15.81 1206125
2024-07-10 15.89 16.07 15.68 16.01 473351
2024-07-11 16.34 16.51 16.26 16.45 849359
2024-07-12 16.56 17.08 16.56 16.76 1133069
2024-07-15 16.75 16.93 16.56 16.93 761805
2024-07-16 17.07 17.23 16.95 17.21 681998
2024-07-17 17.16 17.53 17.10 17.22 1192045
2024-07-18 17.11 17.32 17.07 17.18 661615
2024-07-19 17.17 17.29 17.09 17.18 340380
2024-07-22 17.24 17.24 17.01 17.19 332875
2024-07-23 17.19 17.38 17.04 17.13 907037
2024-07-24 17.15 17.20 16.74 16.80 1693948
2024-07-25 16.92 17.01 16.67 16.72 681155
2024-07-26 16.91 16.96 16.75 16.86 744760
2024-07-29 16.94 16.94 16.71 16.75 856324
2024-07-30 16.97 16.97 16.42 16.87 1585529
2024-07-31 16.81 16.91 16.42 16.47 1034680
2024-08-01 16.51 16.76 16.07 16.23 1578616
2024-08-02 16.03 16.51 16.02 16.18 1796900
2024-08-05 15.67 15.93 15.40 15.46 3191456
2024-08-06 15.47 15.91 15.35 15.53 1927247
2024-08-07 15.67 15.67 15.37 15.41 1324821
2024-08-08 15.39 15.55 15.30 15.39 751592
2024-08-09 15.39 15.43 15.27 15.38 1584089
2024-08-12 15.51 15.61 15.21 15.53 933546
2024-08-13 15.59 15.76 15.32 15.64 810391
2024-08-14 15.70 15.88 15.64 15.75 1248395
2024-08-15 15.96 16.12 15.89 16.05 1542869
2024-08-16 16.03 16.17 15.89 16.01 1313712
2024-08-19 15.95 16.32 15.95 16.32 1237650
2024-08-20 16.38 16.48 16.27 16.36 1585187
2024-08-21 16.59 16.83 16.46 16.83 1430685
2024-08-22 16.83 17.01 16.49 16.58 904609
2024-08-23 16.63 16.89 16.55 16.85 1190862
2024-08-26 16.99 17.27 16.92 17.15 834383
2024-08-27 17.13 17.32 17.03 17.04 616214
2024-08-28 16.97 17.05 16.65 16.83 546737
2024-08-29 16.84 16.85 16.48 16.74 1223150
2024-08-30 16.83 16.85 16.52 16.48 726101
2024-09-03 16.48 16.88 16.33 16.78 1041118
2024-09-04 16.86 17.18 16.86 16.92 526529
2024-09-05 17.02 17.12 16.77 16.78 702159
2024-09-06 16.84 16.93 16.73 16.87 707997
2024-09-09 16.78 16.94 16.62 16.87 696837
2024-09-10 16.93 17.20 16.81 17.16 1108335
2024-09-11 16.95 17.26 16.88 17.10 578619
2024-09-12 17.20 17.27 16.94 17.10 875003
2024-09-13 17.25 17.30 16.99 17.08 795301
2024-09-16 17.17 17.17 16.96 16.98 759899
2024-09-17 17.00 17.04 16.47 16.62 1910579
2024-09-18 16.69 17.01 16.53 16.58 1260732
2024-09-19 16.71 16.80 16.32 16.42 667588
2024-09-20 16.30 16.53 16.23 16.26 2734505
2024-09-23 16.36 16.77 16.34 16.41 3350971
2024-09-24 16.38 16.52 16.24 16.28 650271
2024-09-25 16.35 16.54 16.30 16.42 824135
2024-09-26 16.44 16.56 16.25 16.36 578564
2024-09-27 16.47 16.60 16.39 16.49 714559
2024-09-30 16.48 16.61 16.43 16.53 1236144
2024-10-01 16.60 16.60 16.28 16.43 1570647
2024-10-02 16.26 16.38 16.05 16.24 1119451
2024-10-03 16.13 16.18 15.88 16.04 3343488
2024-10-04 16.00 16.03 15.57 15.61 1048286
2024-10-07 15.52 15.56 15.35 15.51 791965
2024-10-08 15.58 15.67 15.34 15.44 690501
2024-10-09 15.39 15.47 15.19 15.44 571023
2024-10-10 15.37 15.53 15.25 15.44 562265
2024-10-11 15.50 15.71 15.43 15.70 540555
2024-10-14 15.81 16.13 15.68 16.01 874977
2024-10-15 16.07 16.46 16.01 16.30 1057607
2024-10-16 16.40 16.81 16.35 16.72 880563
2024-10-17 16.62 16.62 16.39 16.57 919100
2024-10-18 16.65 16.67 16.50 16.58 921191
2024-10-21 16.48 16.54 16.20 16.23 487156
2024-10-22 16.13 16.29 16.00 16.00 1153508
2024-10-23 15.97 16.12 15.90 15.98 2742112
2024-10-24 15.96 16.16 15.80 15.92 774503
2024-10-25 15.97 16.01 15.62 15.63 685859
2024-10-28 15.69 15.91 15.60 15.77 925192
2024-10-29 15.69 15.71 15.51 15.66 483954
2024-10-30 15.61 15.89 15.55 15.74 1044243
2024-10-31 15.73 15.76 15.49 15.50 922034
2024-11-01 15.62 15.67 15.23 15.28 688422
2024-11-04 15.28 15.45 15.04 15.09 1149329
2024-11-05 16.34 16.75 15.37 15.89 2282954
2024-11-06 16.01 16.15 15.68 15.82 1724584
2024-11-07 15.95 16.11 15.78 15.86 1120021
2024-11-08 15.87 16.24 15.77 16.14 1152723
2024-11-11 16.27 16.52 16.09 16.10 1072952
2024-11-12 16.08 16.20 15.78 15.79 925117
2024-11-13 15.89 16.09 15.64 15.68 619750
2024-11-14 15.63 15.82 15.34 15.46 598747
2024-11-15 15.54 15.59 15.25 15.45 976110
2024-11-18 15.36 15.74 15.36 15.68 426634
2024-11-19 15.59 15.99 15.56 15.94 476863
2024-11-20 15.80 16.04 15.80 15.98 1379412
2024-11-21 16.04 16.28 15.98 16.20 632202
2024-11-22 16.31 16.33 16.13 16.13 897653
2024-11-25 16.24 16.37 16.14 16.30 1516173
2024-11-26 16.20 16.29 16.10 16.22 625432
2024-11-27 16.36 16.53 16.32 16.32 698863
2024-11-29 16.35 16.56 16.17 16.00 804585
2024-12-02 15.91 16.06 15.84 15.86 1178085
2024-12-03 15.94 15.98 15.61 15.80 1022322
2024-12-04 15.75 15.85 15.62 15.73 538881
2024-12-05 15.66 15.74 15.52 15.72 524937
2024-12-06 15.78 15.91 15.66 15.70 487135
2024-12-09 15.71 15.89 15.68 15.79 521437
2024-12-10 15.75 15.86 15.42 15.46 1265333
2024-12-11 15.52 15.54 15.25 15.25 630796
2024-12-12 15.18 15.29 14.97 14.98 402351
2024-12-13 14.88 15.02 14.83 15.00 446062
2024-12-16 14.95 15.10 14.76 14.83 644719
2024-12-17 14.71 15.09 14.70 14.93 840402
2024-12-18 14.95 15.10 14.27 14.28 966870
2024-12-19 14.18 14.37 13.83 13.84 1134135
2024-12-20 13.84 14.38 13.80 14.16 1562004
2024-12-23 14.08 14.24 13.90 14.18 758844
2024-12-24 14.08 14.19 13.94 14.11 387426
2024-12-26 14.00 14.20 13.96 14.10 393580
2024-12-27 14.00 14.13 13.86 13.95 700804
2024-12-30 13.92 14.01 13.74 13.95 536019
2024-12-31 14.04 14.21 14.01 14.15 730124
2025-01-02 14.17 14.17 13.87 13.94 423034
2025-01-03 14.04 14.08 13.88 13.99 630047
2025-01-06 13.90 14.03 13.72 13.76 941089
2025-01-07 13.71 13.89 13.58 13.76 970347
2025-01-08 13.68 13.73 13.53 13.72 545738
2025-01-10 13.50 13.74 13.42 13.64 1039471
2025-01-13 13.63 13.81 13.43 13.81 757190
2025-01-14 13.78 13.91 13.69 13.86 637972
2025-01-15 14.20 14.20 13.91 13.98 289596
2025-01-16 14.04 14.51 14.01 14.47 582910
2025-01-17 14.54 14.74 14.46 14.57 1073041
2025-01-21 14.58 14.87 14.50 14.75 761502
2025-01-22 14.63 14.63 14.16 14.17 619873
2025-01-23 14.09 14.33 13.95 14.30 862734
2025-01-24 14.23 14.55 14.18 14.38 653656
2025-01-27 14.44 14.92 14.44 14.80 859667
2025-01-28 14.71 14.87 14.53 14.53 450392
2025-01-29 14.52 14.61 14.04 14.22 718384
2025-01-30 14.41 14.65 14.28 14.63 2295128
2025-01-31 14.52 14.71 14.42 14.48 1712070
2025-02-03 14.36 14.60 14.05 14.53 534555
2025-02-04 14.50 14.60 14.31 14.53 673907
2025-02-05 14.72 14.73 14.55 14.65 590453
2025-02-06 14.71 14.73 14.56 14.64 580913
2025-02-07 14.58 14.61 14.31 14.42 535931
2025-02-10 14.42 14.47 14.26 14.32 549929
2025-02-11 14.26 14.48 14.24 14.30 499620
2025-02-12 14.09 14.18 13.85 13.87 1668380
2025-02-13 13.95 14.27 13.92 14.23 796699
2025-02-14 14.30 14.43 13.81 13.88 874618
2025-02-18 13.80 14.00 13.80 13.90 702016
2025-02-19 13.74 14.08 13.74 14.08 693445
2025-02-20 14.01 14.25 14.01 14.21 448761
2025-02-21 14.35 14.70 14.13 14.31 868973
2025-02-24 14.30 14.50 14.17 14.23 954882
2025-02-25 14.24 14.99 14.24 14.79 1643713
2025-02-26 14.76 14.95 14.58 14.60 695933
2025-02-27 14.54 14.97 14.49 14.90 959062
2025-02-28 15.00 15.16 14.78 14.96 1359841
2025-03-03 14.96 15.14 14.90 15.00 860896
2025-03-04 15.05 15.18 14.86 14.88 1058110
2025-03-05 14.81 14.99 14.73 14.85 1014077
2025-03-06 14.79 15.01 14.65 14.93 510618
2025-03-07 15.03 15.38 15.00 15.17 858805
2025-03-10 15.36 15.71 15.18 15.23 1143945
2025-03-11 15.35 15.38 14.86 14.92 963560
2025-03-12 14.92 15.01 14.68 14.91 1962031
2025-03-13 15.00 15.21 14.90 14.78 981505
2025-03-14 14.90 15.24 14.80 15.23 873309
2025-03-17 15.27 15.56 15.10 15.36 756407
2025-03-18 15.30 15.50 15.27 15.42 718284
2025-03-19 15.36 15.51 15.24 15.36 709968
2025-03-20 15.35 15.47 15.31 15.32 547503
2025-03-21 15.29 15.29 15.02 15.02 1191238
2025-03-24 15.10 15.30 15.02 15.29 427743
2025-03-25 15.32 15.45 15.18 15.31 1092904
2025-03-26 15.34 15.38 15.24 15.34 659169
2025-03-27 15.41 15.63 15.28 15.59 874362
2025-03-28 15.67 15.90 15.48 15.84 716851
2025-03-31 15.87 16.26 15.83 15.85 1442313
2025-04-01 16.03 16.03 15.64 15.79 747520
2025-04-02 15.71 15.79 15.56 15.69 724199
2025-04-03 15.75 15.98 15.49 15.62 1283808
2025-04-04 15.46 15.69 15.19 15.28 929490
2025-04-07 14.91 15.49 14.44 14.77 1220517
2025-04-08 15.13 15.53 14.55 14.61 2347472
2025-04-09 14.35 15.26 14.00 15.10 1732285
2025-04-10 14.96 15.29 14.75 15.06 1080672
2025-04-11 14.91 15.51 14.74 15.51 907985
2025-04-14 15.58 16.07 15.53 15.98 1388210
2025-04-15 15.96 16.32 15.95 16.21 1222219
2025-04-16 16.27 16.46 16.01 16.10 1172142
2025-04-17 16.08 16.59 16.08 16.50 792109
2025-04-21 16.41 16.57 16.18 16.29 726655
2025-04-22 16.45 16.52 16.23 16.45 724023
2025-04-23 16.54 16.54 15.95 16.01 816692
2025-04-24 16.00 16.00 15.59 15.60 1486191
2025-04-25 15.55 15.65 15.36 15.62 581917
2025-04-28 15.52 15.78 15.44 15.65 1252445
2025-04-29 15.66 16.16 15.38 15.95 1182409
2025-04-30 15.85 16.30 15.73 16.27 1636571
2025-05-01 16.32 16.32 16.04 16.15 881740
2025-05-02 16.23 16.32 15.98 16.03 477131
2025-05-05 15.95 16.15 15.83 16.09 644014
2025-05-06 16.00 16.23 15.87 16.05 1060022
2025-05-07 16.05 16.33 15.99 16.00 972171
2025-05-08 16.05 16.11 15.92 15.98 441139
2025-05-09 16.04 16.32 15.95 16.15 861590
2025-05-12 16.15 16.16 15.67 15.80 1489046
2025-05-13 15.85 15.87 15.37 15.54 1479504
2025-05-14 15.45 15.60 15.24 15.45 751802
2025-05-15 15.56 15.75 15.56 15.72 532528
2025-05-16 15.72 15.93 15.69 15.92 692665
2025-05-19 15.85 15.97 15.81 15.89 702537
2025-05-20 15.76 16.14 15.76 15.94 811984
2025-05-21 15.81 15.87 15.57 15.59 460837
2025-05-22 15.53 15.56 15.37 15.48 422367
2025-05-23 15.54 15.65 15.44 15.65 446398
2025-05-27 15.74 15.95 15.64 15.89 816125
2025-05-28 15.92 16.09 15.79 16.03 1158861
2025-05-29 16.02 16.18 15.81 15.89 573837
2025-05-30 15.87 16.17 15.78 15.89 963194
2025-06-02 15.91 16.08 15.68 15.98 977615
2025-06-03 15.92 16.23 15.83 16.12 1411540
2025-06-04 16.07 16.31 16.02 16.18 1273621
2025-06-05 16.17 16.32 16.09 16.18 823420
2025-06-06 16.27 16.34 16.04 16.20 693468
2025-06-09 16.20 16.37 16.10 16.36 1029895
2025-06-10 16.42 16.57 16.36 16.40 1426487
2025-06-11 16.53 16.60 16.35 16.41 718435
2025-06-12 16.41 16.50 16.29 16.45 832959
2025-06-13 16.42 16.50 16.25 16.39 1365603
2025-06-16 16.46 16.55 16.21 16.31 744040
2025-06-17 16.24 16.52 16.14 16.49 942160
2025-06-18 16.51 16.93 16.40 16.75 1255472
2025-06-20 16.77 16.96 16.65 16.69 1028529

Explore More About NTST

Coins representing dividend payouts and trends

NTST Dividend History

Discover Netstreit Corp's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

NTST Stock Split History

Discover Netstreit Corp's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

NTST Historical Prices

Explore Netstreit Corp's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.