Symbol Date Open High Low Close Percent Change Volume Return

CIT 7/1/2021 3480 3535 3448 3460 0.82 17344

CIT 7/4/2021 3525 3528 3460 3470 0.29 9022 0.289%
CIT 7/5/2021 3460 3475 3450 3453 -0.49 7905 -0.491%
CIT 7/6/2021 3453 3490 3450 3452 -0.03 14110 -0.029%
CIT 7/7/2021 3485 3485 3401 3434 -0.52 8591 -0.523%
CIT 7/8/2021 3459 3459 3400 3435 0.03 9794 0.029%
CIT 7/11/2021 3457 3503 3450 3492 1.66 13874 1.646%
CIT 7/12/2021 3525 3590 3450 3460 -0.92 13026 -0.921%
CIT 7/13/2021 3500 3528 3455 3455 -0.14 9706 -0.145%
CIT 7/14/2021 3626 3626 3450 3494 1.13 4551 1.122%
CIT 7/15/2021 3494 3510 3486 3491 -0.09 17478 -0.086%
CIT 7/18/2021 3510 3550 3490 3500 0.26 21511 0.257%
CIT 7/19/2021 3540 3800 3512 3724 6.40 32557 6.204%
CIT 7/20/2021 3798 3798 3700 3728.4 0.12 12785 0.118%
CIT 7/22/2021 3770 3770 3702 3702 -0.71 14269 -0.711%
CIT 7/25/2021 3740 3740 3685 3703 0.03 14063 0.027%
CIT 7/26/2021 3735 3745 3700 3703 0.00 11984 0.000%
CIT 7/27/2021 3700 3910 3700 3855 4.10 35144 4.023%
CIT 7/28/2021 3900 4080 3900 4049 5.03 37753 4.910%
CIT 7/29/2021 4100 4125 4026 4050 0.02 24813 0.025%
CIT 8/1/2021 4050 4335 3991 4180 3.21 40106 3.159%
CIT 8/2/2021 4239 4435 4200 4399 5.24 73963 5.107%
CIT 8/3/2021 4400 4560 4345 4346 -1.20 33050 -1.212%
CIT 8/4/2021 4399 4400 4250 4254 -2.12 32879 -2.140%
CIT 8/5/2021 4289 4290 4172 4185 -1.62 24857 -1.635%
CIT 8/8/2021 4200 4300 4155 4248 1.51 26601 1.494%
CIT 8/9/2021 4300 4324 4195 4200 -1.13 13697 -1.136%
CIT 8/10/2021 4284 4284 4150 4190 -0.24 16899 -0.238%
CIT 8/11/2021 4270 4270 4166 4172 -0.43 10080 -0.431%
CIT 8/12/2021 4172 4220 4115 4147 -0.60 18923 -0.601%
CIT 8/15/2021 4147 4147 4018 4081 -1.59 34700 -1.604%
CIT 8/16/2021 4155 4155 4040 4082 0.02 18436 0.025%
CIT 8/17/2021 4082 4150 4050 4060 -0.54 16315 -0.540%
CIT 8/18/2021 4030 4050 3980 4030 -0.74 22695 -0.742%
CIT 8/19/2021 4030 4090 3990 4000 -0.74 17174 -0.747%
CIT 8/24/2021 4000 4050 3920 3926 -1.85 18118 -1.867%
CIT 8/25/2021 3926 3975 3870 3880 -1.17 19996 -1.179%
CIT 8/26/2021 3870 3910 3870 3883 0.08 15239 0.077%
CIT 8/29/2021 3960.4 3960.4 3820 3830 -1.36 16580 -1.374%
CIT 8/31/2021 3850 3850 3722.1 3752 -2.04 22574 -2.058%
CIT 9/1/2021 3752 3860 3720 3785 0.88 19807 0.876%
CIT 9/2/2021 3800 3800 3680 3698 -2.30 25277 -2.325%
CIT 9/5/2021 3664 3700 3560 3610 -2.38 30767 -2.408%
CIT 9/6/2021 3610 3799 3581 3799 5.24 27150 5.103%
CIT 9/7/2021 3840 3840 3670 3710 -2.34 15303 -2.371%
CIT 9/8/2021 3650 3700 3617 3625 -2.29 18332 -2.318%
CIT 9/9/2021 3697 3697 3600 3624 -0.03 11047 -0.028%
CIT 9/12/2021 3629 3720 3629 3690 1.82 19521 1.805%
CIT 9/13/2021 3723 3775 3661.1 3670 -0.54 11319 -0.543%
CIT 9/14/2021 3682 3720 3645 3649 -0.57 9599 -0.574%
CIT 9/15/2021 3721.9 3721.9 3610 3615 -0.93 10774 -0.936%
CIT 9/16/2021 3615 3615 3525 3545 -1.94 21365 -1.955%
CIT 9/20/2021 3600.9 3600.9 3417 3421 -3.50 24089 -3.561%
CIT 9/21/2021 3360 3488 3312.4 3427 0.18 29251 0.175%
CIT 9/22/2021 3495.5 3565 3450 3546 3.47 18396 3.413%
CIT 9/23/2021 3600 3600 3485 3508 -1.07 13869 -1.077%
CIT 9/26/2021 3510 3510 3435 3438 -2.00 11387 -2.016%
CIT 9/27/2021 3438 3480 3370 3373 -1.89 12059 -1.909%
CIT 9/28/2021 3311 3399 3290 3298 -2.22 15903 -2.249%
CIT 9/29/2021 3295 3359 3240 3335 1.12 15683 1.116%
CIT 9/30/2021 3268.7 3400 3268.7 3320 -0.45 8558 -0.451%
CIT 10/3/2021 3320 3345 3255 3257 -1.90 6628 -1.916%
CIT 10/4/2021 3257 3258 3200 3239 -0.55 10518 -0.554%
CIT 10/5/2021 3300 3300 3245 3260 0.65 10679 0.646%
CIT 10/6/2021 3323 3365 3292 3349 2.73 10096 2.693%
CIT 10/10/2021 3355 3440 3349 3352 0.09 9768 0.090%
CIT 10/11/2021 3370 3370 3300 3362 0.30 5059 0.298%
CIT 10/17/2021 3404 3404 3301 3372 0.30 3139 0.297%
CIT 10/18/2021 3307.5 3350 3290 3300 -2.14 9327 -2.158%
CIT 10/19/2021 3251 3265 3200 3230 -2.12 8873 -2.144%
CIT 10/20/2021 3294.6 3320 3225 3270 1.24 5822 1.231%
CIT 10/21/2021 3270 3270 3220 3238.1 -0.98 3484 -0.980%
CIT 10/24/2021 3264 3264 3232 3239 0.03 5140 0.028%
CIT 10/25/2021 3211 3366 3211 3365 3.89 8577 3.816%
CIT 10/26/2021 3380 3515 3380 3456 2.70 15358 2.668%
CIT 10/27/2021 3500 3500 3400 3468 0.35 13210 0.347%
CIT 10/28/2021 3449 3481 3402 3445 -0.66 6924 -0.665%
CIT 10/31/2021 3490 3525 3420 3496 1.48 13859 1.470%
CIT 11/1/2021 3550 3560 3479 3490 -0.17 14723 -0.172%
CIT 11/2/2021 3490 3490 3401.1 3475 -0.43 7091 -0.431%
CIT 11/3/2021 3534 3534 3470 3485 0.29 16105 0.287%
CIT 11/8/2021 3456 3505 3456 3465 -0.57 6439 -0.576%
CIT 11/9/2021 3465 3465 3371.2 3400 -1.88 13670 -1.894%
CIT 11/11/2021 3349 3389 3310 3310 -2.65 10674 -2.683%
CIT 11/14/2021 3251 3315 3250 3285 -0.76 8705 -0.758%
CIT 11/15/2021 3340 3350 3290 3330 1.37 6741 1.361%
CIT 11/16/2021 3345 3417 3290 3415 2.55 7681 2.521%
CIT 11/17/2021 3450 3464 3381 3385 -0.88 8332 -0.882%
CIT 11/18/2021 3318 3390 3318 3351.1 -1.00 3924 -1.007%
CIT 11/21/2021 3355 3380 3310.1 3328 -0.69 4257 -0.692%
CIT 11/22/2021 3325 3369 3325 3367 1.17 5816 1.165%
CIT 11/23/2021 3300 3350 3300 3318 -1.46 4740 -1.466%
CIT 11/24/2021 3310 3330 3270 3315 -0.09 5558 -0.090%
CIT 11/25/2021 3340 3344.9 3214.4 3278.1 -1.11 12646 -1.119%
CIT 11/28/2021 3221 3277 3160 3180 -2.99 16660 -3.038%
CIT 11/29/2021 3149 3240 3120 3162 -0.57 7586 -0.568%
CIT 11/30/2021 3200 3200 3150 3155 -0.22 6007 -0.222%
CIT 12/1/2021 3190 3200 3138 3168 0.41 6075 0.411%
CIT 12/2/2021 3168 3183 3110 3125 -1.36 6829 -1.367%
CIT 12/5/2021 3092 3100.2 3028 3032 -2.98 11514 -3.021%
CIT 12/6/2021 2986 3044 2886 3036 0.13 12745 0.132%
CIT 12/7/2021 3095.7 3096 2970 2975 -2.01 7761 -2.030%
CIT 12/8/2021 2970 2990 2870 2885 -3.03 11551 -3.072%
CIT 12/9/2021 2900 2909 2856 2888 0.10 9109 0.104%
CIT 12/12/2021 2888 2930 2775.1 2778 -3.81 11028 -3.883%
CIT 12/13/2021 2750.1 2750.1 2625 2666 -4.03 18636 -4.115%
CIT 12/14/2021 2719 2850 2686 2850 6.90 7128 6.674%
CIT 12/15/2021 2907 3000 2792 2865 0.53 17842 0.525%
CIT 12/16/2021 2870 2870 2755 2813 -1.82 8549 -1.832%
CIT 12/20/2021 2760 2825 2711 2780 -1.17 6734 -1.180%
CIT 12/21/2021 2800 2852 2796 2840 2.16 5760 2.135%
CIT 12/22/2021 2896.8 3010 2875 3009 5.95 16034 5.780%
CIT 12/23/2021 3069 3075 2971 3021 0.40 11539 0.398%
CIT 12/26/2021 3081 3276 3020 3240 7.25 24797 6.999%
CIT 12/27/2021 3250 3255 3113 3118 -3.77 18121 -3.838%
CIT 12/28/2021 3091 3200 3061 3091.1 -0.86 8435 -0.866%
CIT 12/29/2021 3140 3140 3054 3071 -0.65 8119 -0.652%
CIT 1/2/2022 3132.4 3250 3071 3200 4.20 20266 4.115%
CIT 1/3/2022 3264 3339 3201 3309.9 3.43 27395 3.377%
CIT 1/4/2022 3350 3365 3261 3330 0.61 8107 0.605%
CIT 1/5/2022 3350 3350 3241 3241.9 -2.65 17466 -2.681%
CIT 1/6/2022 3231 3375 3190 3345 3.18 25808 3.131%
CIT 1/9/2022 3355 3419.9 3345 3409 1.91 25708 1.895%
CIT 1/10/2022 3440 3449.9 3360 3376 -0.97 17311 -0.973%
CIT 1/11/2022 3380 3419 3350 3400 0.71 18773 0.708%
CIT 1/12/2022 3400 3468 3364 3380 -0.59 17349 -0.590%
CIT 1/13/2022 3410 3438 3371 3424 1.30 13180 1.293%
CIT 1/16/2022 3492.4 3599 3422.6 3569 4.23 31213 4.148%
CIT 1/17/2022 3608.7 3646 3523 3575 0.17 18245 0.168%
CIT 1/18/2022 3512 3639.9 3485.1 3510 -1.82 16017 -1.835%
CIT 1/19/2022 3511 3524 3453.6 3470.2 -1.13 13923 -1.140%
CIT 1/20/2022 3451 3520 3431 3495 0.71 12201 0.712%
CIT 1/23/2022 3555 3555 3458 3470 -0.72 12375 -0.718%
CIT 1/24/2022 3451 3455.1 3364 3380 -2.59 20821 -2.628%
CIT 1/25/2022 3380 3415 3260 3380 0.00 18889 0.000%
CIT 1/26/2022 3320 3390 3300 3306 -2.19 10639 -2.214%
CIT 1/27/2022 3355 3359 3309 3310.8 0.15 11365 0.145%
CIT 1/30/2022 3377 3451 3377 3439 3.87 12223 3.799%
CIT 1/31/2022 3400.1 3465 3395 3398 -1.19 9698 -1.199%
CIT 2/1/2022 3360 3435 3353 3416 0.53 5619 0.528%
CIT 2/3/2022 3484 3484 3400 3410 -0.18 13731 -0.176%
CIT 2/6/2022 3390 3415 3355 3365 -1.32 6812 -1.328%
CIT 2/7/2022 3298 3400 3298 3350.2 -0.44 5449 -0.441%
CIT 2/8/2022 3417.2 3430 3323 3335 0.00 7109 -0.455%
CIT 2/9/2022 3306.1 3375 3278 3333 -0.06 10655 -0.060%
CIT 2/10/2022 3280 3370 3280 3319.9 -0.39 5783 -0.394%
CIT 2/13/2022 3255 3255 3189 3200 -3.61 15370 -3.678%
CIT 2/14/2022 3200 3245 3182 3210 0.31 14012 0.312%
CIT 2/15/2022 3205 3249.9 3195.1 3235 0.78 5393 0.776%
CIT 2/16/2022 3235 3269 3205 3207 -0.87 5191 -0.869%
CIT 2/17/2022 3220 3245 3207 3220 0.41 3007 0.405%
CIT 2/20/2022 3157 3213 3092.9 3150 -2.17 6688 -2.198%
CIT 2/21/2022 3150 3190 3150 3190 1.27 4273 1.262%
CIT 2/22/2022 3190 3225 3180 3190 0.00 4644 0.000%
CIT 2/23/2022 3222 3222 3171 3188.1 -0.06 3207 -0.060%
CIT 2/24/2022 3160 3190 3100 3103 -2.67 11164 -2.706%
CIT 2/27/2022 3150 3150 3075 3090 -0.42 6883 -0.420%
CIT 2/28/2022 3125 3130 3029 3038 -1.68 5943 -1.697%
CIT 3/2/2022 3050 3050 2980 2990 -1.58 8359 -1.593%
CIT 3/6/2022 2990 3040 2950 2983 -0.23 6277 -0.234%
CIT 3/7/2022 3000 3014 2950 2969 -0.47 5408 -0.470%
CIT 3/9/2022 2969 3000 2930 2948.9 -0.68 5443 -0.679%
CIT 3/10/2022 2948 3030 2915 3028 2.68 8022 2.647%
CIT 3/13/2022 3087 3180 3055 3160 4.36 15683 4.267%
CIT 3/14/2022 3182 3190 3105 3160 0.00 4306 0.000%
CIT 3/15/2022 3196 3196 3125 3157 -0.09 10816 -0.095%
CIT 3/16/2022 3157 3190 3111 3168 0.35 20903 0.348%
CIT 3/20/2022 3220 3225 3172 3190 0.69 6053 0.692%
CIT 3/21/2022 3195 3240 3180 3220 0.94 8568 0.936%
CIT 3/22/2022 3220 3290 3220 3269 1.52 8342 1.510%
CIT 3/23/2022 3269 3297 3230 3235 -1.04 8526 -1.046%
CIT 3/24/2022 3200 3248.9 3170 3170 -2.01 7828 -2.030%
CIT 3/27/2022 3165 3190 3141 3146 -0.76 12486 -0.760%
CIT 3/28/2022 3150 3170 3100 3120 -0.83 9477 -0.830%
CIT 3/29/2022 3140 3147 3100 3104 -0.51 5041 -0.514%
CIT 3/30/2022 3105 3140 3086.1 3140 1.16 5905 1.153%
CIT 3/31/2022 3179.9 3201 3126 3165 0.80 22710 0.793%
CIT 4/3/2022 3122 3164 3088 3102 -1.99 5966 -2.011%
CIT 4/4/2022 3090 3096 3052 3074.1 -0.90 5137 -0.903%
CIT 4/5/2022 3135 3135 2975 3047 -0.88 14527 -0.885%
CIT 4/6/2022 2996 3040 2985 2985 -2.03 13651 -2.056%
CIT 4/7/2022 3030 3050 2970 3009 0.80 5530 0.801%
CIT 4/11/2022 3068.9 3080 2926 2932 -2.56 15031 -2.592%
CIT 4/12/2022 2932 2932 2879 2885 -1.60 7062 -1.616%
CIT 4/13/2022 2939 2940 2847.5 2892 0.24 6290 0.242%
CIT 4/17/2022 2949.7 2949.8 2850 2868 -0.83 6860 -0.833%
CIT 4/18/2022 2860 2888 2831.1 2874 0.21 7009 0.209%
CIT 4/19/2022 2856 2924 2850 2874 0.00 5607 0.000%
CIT 4/20/2022 2920 2920 2840 2859 -0.52 3223 -0.523%
CIT 4/21/2022 2860 2875 2830 2866 0.24 4786 0.245%
CIT 4/24/2022 2920 2950 2880 2948.9 2.89 7404 2.851%
CIT 4/25/2022 2995 2995 2895 2908 -1.39 5216 -1.397%
CIT 4/26/2022 2900 2913 2875 2875 -1.13 2934 -1.141%
CIT 4/27/2022 2855 2866.9 2819 2865 -0.35 4726 -0.348%
CIT 4/28/2022 2865 2900 2840 2854 -0.38 5611 -0.385%
CIT 5/2/2022 2830 2830 2791 2791 -2.21 5926 -2.232%
CIT 5/4/2022 2800 2814 2760 2766.1 -0.89 5376 -0.896%
CIT 5/5/2022 2735 2779 2690 2700 -2.39 8298 -2.419%
CIT 5/8/2022 2700 2738 2670 2738 1.41 55983 1.398%
CIT 5/9/2022 2780 2795 2740 2760 0.80 3867 0.800%
CIT 5/10/2022 2768 2800 2765 2788.1 1.02 4126 1.013%
CIT 5/11/2022 2800 2843 2787 2829 1.47 3673 1.456%
CIT 5/12/2022 2880 2880 2803 2810 -0.67 6149 -0.674%
CIT 5/17/2022 2765 2835 2753.8 2760 -1.78 4557 -1.795%
CIT 5/18/2022 2753 2780 2721 2770 0.00 4580 0.362%
CIT 5/19/2022 2760 2773 2706 2720 -1.81 5984 -1.822%
CIT 5/20/2022 2720 2730 2680 2685 -1.29 9699 -1.295%
CIT 5/23/2022 2700 2700 2609 2630 -2.05 13852 -2.070%
CIT 5/24/2022 2680 2680 2608 2630 0.00 8420 0.000%
CIT 5/25/2022 2630 2670 2630 2636 0.23 7126 0.228%
CIT 5/26/2022 2637.1 2674 2637 2649 0.49 2969 0.492%
CIT 5/27/2022 2650 2689 2625 2635 -0.53 5683 -0.530%
CIT 5/30/2022 2635 2636 2575 2583 -1.97 10399 -1.993%
CIT 5/31/2022 2585 2630 2525 2564 -0.74 11840 -0.738%
CIT 6/1/2022 2564 2615 2525 2545 -0.74 7788 -0.744%
CIT 6/2/2022 2540 2575 2519.2 2526 -0.75 8285 -0.749%
CIT 6/3/2022 2501 2530 2443 2460 -2.61 16273 -2.648%
CIT 6/6/2022 2461 2500 2437 2439.9 -0.82 6698 -0.820%
CIT 6/7/2022 2440 2450 2380 2388 -2.13 8949 -2.150%
CIT 6/8/2022 2428.9 2450 2387 2430 1.76 12869 1.744%
CIT 6/9/2022 2470 2490 2417 2439 0.37 8501 0.370%
CIT 6/10/2022 2440 2440 2390 2405 -1.39 9364 -1.404%
CIT 6/13/2022 2425 2425 2350 2365 -1.66 8670 -1.677%
CIT 6/14/2022 2400 2400 2335 2359.9 -0.22 9738 -0.216%
CIT 6/15/2022 2340 2340 2286 2304 -2.37 15922 -2.397%
CIT 6/16/2022 2290 2339 2285 2318.9 0.65 5927 0.645%
CIT 6/17/2022 2349 2358 2295 2296 -0.99 4699 -0.992%
CIT 6/19/2022 2337.9 2338 2275 2285 -0.48 6921 -0.480%
CIT 6/20/2022 2280 2282 2239 2263 -0.96 9277 -0.967%
CIT 6/21/2022 2270 2325 2270 2321 2.56 8150 2.531%
CIT 6/22/2022 2301 2310 2270 2288 -1.42 3754 -1.432%
CIT 6/23/2022 2250 2250 2199 2225 -2.75 12989 -2.792%
CIT 6/24/2022 2250 2295 2137 2207 -0.81 13929 -0.812%
CIT 6/26/2022 2251.1 2427.7 2251.1 2427.7 10.00 4762 9.531%
CIT 6/27/2022 2476 2670 2476 2542 4.71 60340 4.601%
CIT 6/28/2022 2542 2542 2480 2497.9 -1.73 21342 -1.750%
CIT 6/29/2022 2547.8 2547.8 2463 2535 1.49 13475 1.474%
CIT 6/30/2022 2575 2590 2525 2589 2.13 18470 2.108%
CIT 7/1/2022 2581 2590 2550 2575 -0.54 8267 -0.542%
CIT 7/3/2022 2550 2674.8 2540 2664 3.46 17994 3.398%
CIT 7/4/2022 2700 2728 2630 2670 0.23 28202 0.225%
CIT 7/5/2022 2650 2692 2595 2611 -2.21 17802 -2.235%
CIT 7/6/2022 2610 2616 2552 2595 -0.61 11493 -0.615%
CIT 7/7/2022 2645 2690 2586 2586.1 -0.34 7744 -0.344%
CIT 7/8/2022 2586 2586 2499 2525 -2.36 12646 -2.391%
CIT 7/11/2022 2500 2500 2413 2429 -3.80 15550 -3.876%
CIT 7/12/2022 2445 2460 2410 2447 0.74 11427 0.738%
CIT 7/13/2022 2450 2525 2450 2509 2.53 13618 2.502%
CIT 7/14/2022 2549 2558.9 2490 2532 0.92 13548 0.913%
CIT 7/15/2022 2559.9 2570 2510 2515 -0.67 7428 -0.674%
CIT 7/17/2022 2511 2565 2511 2547 1.27 6711 1.264%
CIT 7/18/2022 2560 2613.9 2531.2 2610 2.47 12577 2.443%
CIT 7/19/2022 2624 2649 2606 2612 0.08 10336 0.077%
CIT 7/20/2022 2600 2650 2587.1 2638 1.00 10546 0.990%
CIT 7/21/2022 2621 2644 2607 2624 -0.53 6291 -0.532%
CIT 7/22/2022 2590 2623.5 2560 2575 -1.87 6267 -1.885%
CIT 7/24/2022 2626.5 2650 2580 2645 2.72 14360 2.682%
CIT 7/25/2022 2650 2700 2650 2684.5 1.49 11463 1.482%
CIT 7/26/2022 2635 2710 2635 2648 -1.36 14469 -1.369%
CIT 7/27/2022 2664 2675 2607 2660 0.45 6568 0.452%
CIT 7/28/2022 2700 2900 2673 2827 6.28 47460 6.089%
CIT 7/29/2022 2883.5 2941 2850 2888.5 2.18 26951 2.152%
CIT 7/31/2022 2940 3033 2930 3012 4.28 28482 4.187%
CIT 8/1/2022 3072 3072 2975 2994.5 -0.58 28623 -0.583%
CIT 8/2/2022 2994 3009 2960 2985 -0.32 16535 -0.318%
CIT 8/3/2022 3030 3035 2980 2992 0.23 10676 0.234%
CIT 8/4/2022 2990 2990 2950.1 2952 -1.34 11112 -1.346%
CIT 8/5/2022 2960 2960 2902 2914 -1.29 11404 -1.296%
CIT 8/7/2022 2855.8 2971 2855.8 2925 0.38 14008 0.377%
CIT 8/8/2022 2936 2960 2866.5 2905 -0.68 28136 -0.686%
CIT 8/9/2022 2963 2963 2875 2879 -0.90 52222 -0.899%
CIT 8/10/2022 2258.9 2346 2230 2254 1.78 47199 -24.474%
CIT 8/11/2022 2299 2299 2190 2192 -2.75 17167 -2.789%
CIT 8/14/2022 2195 2200 2097 2107 -3.88 14781 -3.955%
CIT 8/15/2022 2108 2129.3 2105 2120.1 0.62 10091 0.620%
CIT 8/16/2022 2131.1 2150 2112 2115 -0.24 9113 -0.241%
CIT 8/17/2022 2120 2128 2100 2110 -0.24 4083 -0.237%
CIT 8/18/2022 2105 2126.9 2105 2114 0.19 8167 0.189%
CIT 8/21/2022 2145 2156.2 2107 2110 -0.19 6690 -0.189%
CIT 8/22/2022 2113 2118 2099 2108 -0.09 6279 -0.095%
CIT 8/23/2022 2140 2140 2105 2110 0.09 4532 0.095%
CIT 8/24/2022 2120 2125 2102.5 2117 0.33 6866 0.331%
CIT 8/25/2022 2107 2116 2101 2104 -0.61 6123 -0.616%
CIT 8/26/2022 2100 2100 2088 2088 -0.76 5064 -0.763%
CIT 8/28/2022 2068 2100 2029.7 2037 -2.44 8560 -2.473%
CIT 8/29/2022 2011 2033 2007 2008 -1.42 5359 -1.434%
CIT 8/30/2022 2029 2049 2010 2012 0.20 3974 0.199%
CIT 8/31/2022 2021 2021 1996.1 1999.5 -0.62 5342 -0.623%
CIT 9/1/2022 1999 2029 1990 1996 -0.18 7628 -0.175%
CIT 9/2/2022 2001.1 2001.1 1985 1987 -0.45 5096 -0.452%
CIT 9/4/2022 2015 2015 1976 1983 -0.20 4604 -0.202%
CIT 9/5/2022 1990 1995 1975 1977 -0.30 4156 -0.303%
CIT 9/6/2022 1977 1980 1945 1947 -1.52 6999 -1.529%
CIT 9/7/2022 1950 1950 1912 1916 -1.59 4671 -1.605%
CIT 9/8/2022 1917 1929.9 1886 1914.9 -0.06 7933 -0.057%
CIT 9/11/2022 1900 1935 1897.1 1898 -0.88 4040 -0.886%
CIT 9/12/2022 1902 1907 1886 1890 -0.42 6254 -0.422%
CIT 9/13/2022 1905 1930 1891 1922 1.69 6995 1.679%
CIT 9/14/2022 1940 1950 1929 1941 0.99 5642 0.984%
CIT 9/15/2022 1965 1965 1900 1902.5 -1.98 7463 -2.003%
CIT 9/16/2022 1870 1900 1865 1886 -0.87 5821 -0.871%
CIT 9/18/2022 1870 1890 1870 1873 -0.69 4471 -0.692%
CIT 9/20/2022 1865 1865 1800 1804 -3.68 8530 -3.754%
CIT 9/21/2022 1839 1840 1806 1808 0.22 3618 0.221%
CIT 9/22/2022 1825 1832 1805 1808 0.00 3937 0.000%
CIT 9/25/2022 1801 1812 1780 1792.1 -0.88 4773 -0.883%
CIT 9/27/2022 1810 1810 1790 1806 0.78 4740 0.773%
CIT 9/28/2022 1806 1832 1806 1830 1.33 3237 1.320%
CIT 9/29/2022 1831 1848 1830 1848 0.98 5428 0.979%
CIT 10/9/2022 1848 1915 1848 1897 2.65 6301 2.617%
CIT 10/10/2022 1931 1931 1895.3 1895.3 -0.09 4125 -0.090%
CIT 10/11/2022 1905 1908 1858 1874 -1.12 4932 -1.130%
CIT 10/12/2022 1900 1900 1857 1875 0.05 4101 0.053%
CIT 10/13/2022 1875 1890 1850 1872 0.50 4398 -0.160%
CIT 10/16/2022 1855 1855 1830 1831 -2.19 9282 -2.215%
CIT 10/17/2022 1832 1834 1812 1812 -1.04 5287 -1.043%
CIT 10/19/2022 1810 1825 1801.1 1808 -0.22 4253 -0.221%
CIT 10/20/2022 1800.1 1821 1790 1812.9 0.27 5737 0.271%
CIT 10/23/2022 1839 1839 1810 1830 0.94 4308 0.939%
CIT 10/31/2022 1816.5 1835 1816.5 1835 0.27 2076 0.273%
CIT 11/1/2022 1862 1889.8 1826 1877.9 2.34 6135 2.311%
CIT 11/2/2022 1880 1896 1845 1875 -0.15 10963 -0.155%
CIT 11/3/2022 1880 1887 1850 1876.9 0.10 5554 0.101%
CIT 11/6/2022 1888.9 1920 1866.1 1914 1.98 7797 1.957%
CIT 11/7/2022 1904 1940 1900 1923 0.47 12128 0.469%
CIT 11/8/2022 1923 1940 1919 1925 0.10 8578 0.104%
CIT 11/9/2022 1945 1948 1879 1880 -2.34 8018 -2.365%
CIT 11/10/2022 1905 1905 1848.1 1849.1 -1.64 5495 -1.657%
CIT 11/13/2022 1837.5 1860 1830 1833 -0.87 5363 -0.875%
CIT 11/14/2022 1833 1869 1830 1856.5 1.28 4750 1.274%
CIT 11/15/2022 1875 1879 1855 1860 0.19 4338 0.188%
CIT 11/16/2022 1897.2 1897.2 1857 1867 0.38 8150 0.376%
CIT 11/17/2022 1904 1904 1878.3 1885 0.96 9007 0.959%
CIT 11/22/2022 1900 1919 1884 1886.1 0.06 7100 0.058%
Symbol Date Open High Low Close Percent ChVolume Return
EBL 7/1/2021 727 735 726 730 0.41 19289
EBL 7/4/2021 730 737 718 729 -0.14 29971 -0.1371%
EBL 7/5/2021 730 730 722 723 -0.82 17403 -0.8265%
EBL 7/6/2021 720 737 720 726 0.41 23217 0.4141%
EBL 7/7/2021 726 730 722 723 -0.41 17861 -0.4141%
EBL 7/8/2021 723 740 723 735 1.66 53510 1.6461%
EBL ### 744 750 735 749 1.90 83490 1.8868%
EBL ### 745 757 735 736 -1.74 81348 -1.7509%
EBL ### 738 745 735 737 0.14 28314 0.1358%
EBL ### 737 745 733 735 -0.27 21826 -0.2717%
EBL ### 771 771 733 738 0.41 23296 0.4073%
EBL ### 744 777 744 770 4.34 147887 4.2447%
EBL ### 785.4 795 768 768 -0.26 121606 -0.2601%
EBL ### 779 779 759 761 -0.91 51553 -0.9156%
EBL ### 768 789 761 770 1.18 84973 1.1757%
EBL ### 785 793.5 771 790 2.60 151904 2.5642%
EBL ### 798.5 805 766 774 -2.03 123873 -2.0461%
EBL ### 770 779 750 774 0.00 71870 0.0000%
EBL ### 785 785 764.1 767 -0.90 74738 -0.9085%
EBL ### 767 773 762.3 765.8 -0.16 72819 -0.1566%
EBL 8/1/2021 762 780 759.3 763 -0.37 94661 -0.3663%
EBL 8/2/2021 765 770 755 762 -0.13 66852 -0.1311%
EBL 8/3/2021 775 775 760 767 0.66 62224 0.6540%
EBL 8/4/2021 782.3 782.3 761 762 -0.65 58502 -0.6540%
EBL 8/5/2021 764 771 760 760 -0.26 74147 -0.2628%
EBL 8/8/2021 764 772 755 761 0.13 59802 0.1315%
EBL 8/9/2021 756.7 765 755 760 -0.13 59570 -0.1315%
EBL ### 775 780 755 772 1.58 78917 1.5666%
EBL ### 773 780 762 766 -0.78 75303 -0.7802%
EBL ### 766 772 761 768 0.26 72199 0.2608%
EBL ### 752.7 775 750 761.1 -0.90 109954 -0.9025%
EBL ### 770 770 755 758.8 -0.30 93243 -0.3027%
EBL ### 758 765 752.6 754 -0.63 78942 -0.6346%
EBL ### 754 766.8 745.1 759 0.66 86901 0.6609%
EBL ### 759 768 755 759 0.00 62270 0.0000%
EBL ### 760 774 755 762 0.40 128350 0.3945%
EBL ### 762 762 748 748 -1.84 57858 -1.8544%
EBL ### 748 758.9 740 746 -0.27 60566 -0.2677%
EBL ### 748 748 735 739 -0.94 145520 -0.9428%
EBL ### 734 740 729 729.5 -1.29 85469 -1.2939%
EBL 9/1/2021 740 742 730 735 0.75 48073 0.7511%
EBL 9/2/2021 736 740 719 727 -1.09 55505 -1.0944%
EBL 9/5/2021 720.1 730 700 700 -3.71 94032 -3.7846%
EBL 9/6/2021 701 753.9 701 753.9 7.70 64590 7.4179%
EBL 9/7/2021 750 750 726 728 -3.44 58356 -3.4959%
EBL 9/8/2021 728 730 714 720 -1.10 30938 -1.1050%
EBL 9/9/2021 716 743 716 724 0.56 34966 0.5540%
EBL ### 724 735 720 732 1.10 48111 1.0989%
EBL ### 722 741 722 737.5 0.75 57122 0.7486%
EBL ### 728 745 728 740 0.34 32417 0.3384%
EBL ### 740 740 726 726 -1.89 28330 -1.9100%
EBL ### 720 720 708.2 713 -1.79 42233 -1.8069%
EBL ### 712 715 696 699 -1.96 65052 -1.9831%
EBL ### 710 717 677.1 699 0.00 61810 0.0000%
EBL ### 712 716 706 714 2.15 29860 2.1232%
EBL ### 728.2 748 722 729 2.10 103748 2.0791%
EBL ### 743.5 750 731 735 0.82 80164 0.8197%
EBL ### 735 735 710.3 721 -1.90 59923 -1.9231%
EBL ### 708 722 703.1 708 -1.80 37926 -1.8195%
EBL ### 708 722 705.1 721 1.84 40253 1.8195%
EBL ### 711 721 707 713.8 -1.00 32163 -1.0036%
EBL ### 715 715 695 697.5 -2.28 45595 -2.3100%
EBL ### 697 709 692.1 696 -0.22 24531 -0.2153%
EBL ### 705 709 701 707 1.58 11658 1.5681%
EBL ### 710 721 707 711.9 0.69 33549 0.6907%
EBL ### 726 726 700 700 -1.67 70850 -1.6857%
EBL ### 704 707 695 699.6 -0.06 44763 -0.0572%
EBL ### 712.9 733 700 714 2.06 28229 2.0374%
EBL ### 710 710 699.8 700.1 -1.95 29060 -1.9660%
EBL ### 697 699 687.3 697 -0.44 43410 -0.4438%
EBL ### 710.9 723.5 698 707 1.43 74349 1.4245%
EBL ### 717.9 718.2 696 705.2 -0.25 28462 -0.2549%
EBL ### 697 714 697 713 1.11 14376 1.1000%
EBL ### 711 720 709.3 720 0.98 31214 0.9770%
EBL ### 725 740 720 738 2.50 58529 2.4693%
EBL ### 744.9 744.9 723.4 732 -0.81 39962 -0.8163%
EBL ### 738 745 730.1 739 0.96 46074 0.9517%
EBL ### 724.3 724.3 668.3 691 -6.50 403999 -6.7158%
EBL ### 700 700 674.4 674.4 -2.40 131222 -2.4316%
EBL ### 670 679 666 670 -0.65 76516 -0.6546%
EBL ### 678.9 678.9 660 661 -1.34 96595 -1.3524%
EBL ### 658 665 655.1 657 -0.61 47213 -0.6070%
EBL ### 652.9 659.9 645.1 645.2 -1.80 54808 -1.8124%
EBL ### 645 645.1 633 633 -1.89 60006 -1.9090%
EBL ### 630 630 621 623 -1.58 44165 -1.5924%
EBL ### 630 630 620 620.5 -0.40 30352 -0.4021%
EBL ### 625 640.3 618 636 2.50 53001 2.4673%
EBL ### 639.9 639.9 624 625 -1.73 33519 -1.7447%
EBL ### 637 637.5 618.3 620 -0.80 33125 -0.8032%
EBL ### 625 625 616 619 -0.16 30660 -0.1614%
EBL ### 619 622.9 614.1 615.3 -0.60 28278 -0.5995%
EBL ### 613.5 618 600 607 -1.35 62740 -1.3581%
EBL ### 608 609 596 600 -1.15 64982 -1.1599%
EBL ### 601 609 600 603 0.50 35866 0.4988%
EBL ### 595 598.9 586.1 590 -2.16 33437 -2.1795%
EBL ### 590 591 582 585 -0.85 23439 -0.8511%
EBL ### 580 595 580 588 0.51 17277 0.5115%
EBL ### 590 594 582 588 0.00 16890 0.0000%
EBL ### 585 587.9 580 583 -0.85 35693 -0.8540%
EBL ### 550 550 536 538 -2.18 26581 -8.0329%
EBL ### 534 548.7 530 539 0.19 26969 0.1857%
EBL ### 539 549.6 535.1 535.1 -0.72 17246 -0.7262%
EBL ### 537 537 526 529 -1.14 36254 -1.1465%
EBL ### 532 535 527 534 0.95 19000 0.9407%
EBL ### 527.5 535 516.8 525.5 -1.59 32883 -1.6046%
EBL ### 520.1 535 515 521.1 -0.84 32370 -0.8408%
EBL ### 531 541 521 541 3.82 12697 3.7477%
EBL ### 550 550 525.1 527.4 -2.51 23875 -2.5460%
EBL ### 528 530 522 523 -0.83 15383 -0.8378%
EBL ### 523 526 520 522 -0.19 13810 -0.1914%
EBL ### 526 535 521 535 2.49 16745 2.4599%
EBL ### 540 543 535 538.3 0.62 21159 0.6149%
EBL ### 548 548 535 540 0.32 18732 0.3153%
EBL ### 540 549.9 535 543 0.56 35252 0.5540%
EBL ### 543 545 533 533.1 -1.82 24159 -1.8400%
EBL ### 525.6 536 525.6 536 0.54 13145 0.5425%
EBL ### 536 540 526.2 535.3 -0.13 14984 -0.1307%
EBL 1/2/2022 536 551.8 532 548 2.37 40142 2.3448%
EBL 1/3/2022 552 576 551.1 573.9 4.73 65836 4.6180%
EBL 1/4/2022 571 625 560.1 615 7.16 77227 6.9167%
EBL 1/5/2022 615 618.9 591 597 -2.93 70010 -2.9705%
EBL 1/6/2022 598 618 588.4 614 2.85 40796 2.8078%
EBL 1/9/2022 624 630 612.5 619 0.81 61734 0.8110%
EBL ### 629 629 605 610 -1.45 32762 -1.4646%
EBL ### 610 620 605 613 0.49 26056 0.4906%
EBL ### 611 616 599.1 600 -2.12 42536 -2.1435%
EBL ### 600 604 595.7 604 0.67 31878 0.6645%
EBL ### 604 621 602.3 610 0.99 67142 0.9885%
EBL ### 621 635 615 626 2.62 59378 2.5891%
EBL ### 630 640 623 630 0.64 75571 0.6369%
EBL ### 630 632 614 615 -2.38 26605 -2.4098%
EBL ### 615 615 605 615 0.00 45429 0.0000%
EBL ### 610 612 597 601 -2.28 48168 -2.3027%
EBL ### 596 597 579 582 -3.16 46044 -3.2124%
EBL ### 582 593.6 578.2 583 0.17 18845 0.1717%
EBL ### 585 588 576 578 -0.86 13258 -0.8613%
EBL ### 578 588 576 576 -0.35 12623 -0.3466%
EBL ### 587 604 581.3 594.9 3.28 19498 3.2286%
EBL ### 595 595 580 583 -2.00 23495 -2.0206%
EBL 2/1/2022 576 585 576 585 0.34 28069 0.3425%
EBL 2/3/2022 590 595 585 585 0.00 29116 0.0000%
EBL 2/6/2022 583 585 578 580 -0.85 9840 -0.8584%
EBL 2/7/2022 578 585 576.1 577.5 -0.43 8586 -0.4320%
EBL 2/8/2022 589 600.7 571.3 579.8 0.00 20323 0.3975%
EBL 2/9/2022 573 578 571 572 -1.35 11995 -1.3544%
EBL ### 572 572 565 568 -0.70 17118 -0.7018%
EBL ### 561 561 550 557 -1.94 24188 -1.9556%
EBL ### 557 568.1 550 550.5 -1.17 26716 -1.1738%
EBL ### 550.1 556 547 552 0.27 20932 0.2721%
EBL ### 552.1 573 550 554 0.36 12086 0.3617%
EBL ### 552.2 564.5 550 555.9 0.34 13723 0.3424%
EBL ### 544.8 562 540 562 1.10 14121 1.0913%
EBL ### 567 578 551.5 578 2.85 23725 2.8072%
EBL ### 578 601 565 601 3.98 22719 3.9021%
EBL ### 589 594.9 576.3 582 -3.16 30550 -3.2124%
EBL ### 577 577 562 565 -2.92 14046 -2.9645%
EBL ### 560 568 555 559 -1.06 20000 -1.0676%
EBL ### 559 570 553 553 -1.07 11179 -1.0791%
EBL 3/2/2022 548 549 536 539 -2.53 34679 -2.5642%
EBL 3/6/2022 540 549 536.2 537 -0.37 10190 -0.3717%
EBL 3/7/2022 547 547 537 540 0.56 19027 0.5571%
EBL 3/9/2022 537 540 531 536 -0.74 11289 -0.7435%
EBL ### 540 540 529 540 0.75 30144 0.7435%
EBL ### 550 558.9 539 555 2.78 14235 2.7399%
EBL ### 555 561 550.1 555 0.00 2387 0.0000%
EBL ### 557 557 540.2 547 -1.44 19461 -1.4519%
EBL ### 540.1 556 540.1 544 -0.55 11603 -0.5500%
EBL ### 546 546 537 538 -1.10 11584 -1.1091%
EBL ### 540 544.9 533.1 544 1.12 15163 1.1091%
EBL ### 549.9 553 543 546 0.37 11326 0.3670%
EBL ### 545.5 553 536 539 -1.28 13480 -1.2903%
EBL ### 537.9 540 530 535.1 -0.72 15910 -0.7262%
EBL ### 531.1 539 528.6 530 -0.95 23543 -0.9577%
EBL ### 527 534.9 526 528 -0.38 9346 -0.3781%
EBL ### 530 530 524.1 525 -0.57 12564 -0.5698%
EBL ### 522 529 522 526 0.19 17772 0.1903%
EBL ### 533 540 522 522 -0.76 20708 -0.7634%
EBL 4/3/2022 523 525 520.3 521 -0.19 10005 -0.1918%
EBL 4/4/2022 521 527 520 520.4 -0.12 10708 -0.1152%
EBL 4/5/2022 518 519 512 515.5 -0.94 24410 -0.9460%
EBL 4/6/2022 512 523 512 518 0.48 11576 0.4838%
EBL 4/7/2022 520 523.9 513 519 0.19 16193 0.1929%
EBL ### 529 529 512.1 512.1 -1.33 19620 -1.3384%
EBL ### 520 520 508 514 0.37 15153 0.3703%
EBL ### 515 519 507 519 0.97 25490 0.9681%
EBL ### 512 520 511 512 -1.35 9172 -1.3579%
EBL ### 515 518.9 505 506 -1.17 12323 -1.1788%
EBL ### 505 513.8 501 508 0.40 10055 0.3945%
EBL ### 502.1 512 502 503 -0.98 7915 -0.9891%
EBL ### 505 509 498 500 -0.60 25076 -0.5982%
EBL ### 509 519.9 504 510 2.00 13619 1.9803%
EBL ### 510 520 508 513 0.59 8347 0.5865%
EBL ### 512 512 503.3 506 -1.36 10245 -1.3739%
EBL ### 501.3 509 501.2 507.8 0.36 5553 0.3551%
EBL ### 517.4 517.9 505 507 -0.16 5724 -0.1577%
EBL 5/2/2022 501.2 506 500 501.9 -1.01 16604 -1.0110%
EBL 5/4/2022 500 501 495 495 -1.37 11207 -1.3843%
EBL 5/5/2022 500 500 490 495 0.00 12818 0.0000%
EBL 5/8/2022 496 496 486 495 0.00 15979 0.0000%
EBL 5/9/2022 490 503.8 490 499 0.81 21132 0.8048%
EBL ### 508 508 495 500.1 0.22 9494 0.2202%
EBL ### 503 512 501 510 1.98 6630 1.9603%
EBL ### 502.2 512 502.2 504 -1.18 6458 -1.1834%
EBL ### 495 499 493 494.5 -1.88 7528 -1.9029%
EBL ### 490 496 490 495 0.00 4292 0.1011%
EBL ### 504.9 509 494 494 -0.20 4908 -0.2022%
EBL ### 496.1 499 491.2 491.3 -0.55 4040 -0.5481%
EBL ### 495 495 486 486 -1.08 8843 -1.0846%
EBL ### 487 494.7 485 494.4 1.73 8840 1.7136%
EBL ### 500 500 490 495 0.12 4972 0.1213%
EBL ### 499.9 499.9 490 494 -0.20 8044 -0.2022%
EBL ### 493 496 486.1 488 -1.21 11789 -1.2220%
EBL ### 497 497 480 484 -0.82 11897 -0.8230%
EBL ### 475.2 484.5 475 480 -0.83 10917 -0.8299%
EBL 6/1/2022 484 486 479 481 0.21 8708 0.2081%
EBL 6/2/2022 476 480 473.1 473.5 -1.56 8342 -1.5715%
EBL 6/3/2022 482.9 482.9 460 462.6 -2.30 24101 -2.3289%
EBL 6/6/2022 471.8 484 455.3 464 0.30 12312 0.3022%
EBL 6/7/2022 464 468 451 451 -2.80 14040 -2.8417%
EBL 6/8/2022 460 468.7 450 468.7 3.92 9914 3.8496%
EBL 6/9/2022 478 478 460.1 463 -1.22 8716 -1.2236%
EBL ### 472.2 472.2 451 458 -1.08 10641 -1.0858%
EBL ### 467.1 467.1 451 456.9 -0.24 4841 -0.2405%
EBL ### 466 466 442 453 -0.85 18610 -0.8572%
EBL ### 462 462 440 447 -1.32 11180 -1.3334%
EBL ### 438.2 452 438.2 445 -0.45 8950 -0.4484%
EBL ### 453 460 443 445 0.00 3827 0.0000%
EBL ### 453.9 453.9 438.1 439 -1.35 10887 -1.3575%
EBL ### 431.5 439 425.1 427.5 -2.62 25764 -2.6545%
EBL ### 428 460 426.8 450.8 5.45 12488 5.3069%
EBL ### 459.8 459.8 438.1 445 -1.29 9723 -1.2949%
EBL ### 436.1 449.8 427 437 -1.80 12782 -1.8141%
EBL ### 445 445 428.3 434 -0.69 6860 -0.6889%
EBL ### 440 448.8 434.2 445 2.53 23201 2.5030%
EBL ### 453 453.9 436.1 438 -1.57 10429 -1.5855%
EBL ### 431.1 439 425 439 0.23 6168 0.2281%
EBL ### 447 447 436.1 442.5 0.80 5381 0.7941%
EBL ### 449.9 458 436.3 456.9 3.25 25538 3.2024%
EBL 7/1/2022 460 463 440 450 -1.51 14686 -1.5217%
EBL 7/3/2022 445 457 440.1 450 0.00 25264 0.0000%
EBL 7/4/2022 458.9 460 446 453 0.67 28728 0.6645%
EBL 7/5/2022 452.9 458 441.1 445 -1.77 15694 -1.7818%
EBL 7/6/2022 438.5 452 436.1 444.5 -0.11 21473 -0.1124%
EBL 7/7/2022 453.3 458 435 440 -1.01 26058 -1.0175%
EBL 7/8/2022 440 440 431.5 434 -1.36 19636 -1.3730%
EBL ### 430 433 415 415 -4.38 49290 -4.4766%
EBL ### 422.9 423 411 413 -0.48 31522 -0.4831%
EBL ### 420 428 416 427.9 3.61 19351 3.5442%
EBL ### 427.8 434.1 427.8 427.9 0.00 58706 0.0000%
EBL ### 429 439 429 439 2.59 160802 2.5610%
EBL ### 432 447 432 446.9 1.80 18180 1.7835%
EBL ### 446.9 451 440 445 -0.43 17517 -0.4261%
EBL ### 440 458.7 436.2 457.9 2.90 226720 2.8577%
EBL ### 457 462 453 459.4 0.33 36982 0.3270%
EBL ### 460 469.2 456.1 459.1 -0.07 27282 -0.0653%
EBL ### 455 458.9 450 454 -1.11 20262 -1.1171%
EBL ### 454.1 469 452.6 469 3.30 33753 3.2506%
EBL ### 473 488 468.2 488 4.05 49425 3.9713%
EBL ### 482 482 470 472 -3.28 52514 -3.3336%
EBL ### 472 487.5 462.2 480 1.69 27302 1.6807%
EBL ### 489.6 508 489.6 491 2.29 106912 2.2658%
EBL ### 495 506.5 489 503 2.44 42128 2.4146%
EBL ### 509 524.9 505 523.3 4.04 61945 3.9565%
EBL 8/1/2022 520 535 514 524 0.13 83411 0.1337%
EBL 8/2/2022 520 525 515 521 -0.57 41098 -0.5742%
EBL 8/3/2022 520 528 506.2 510 -2.11 42544 -2.1339%
EBL 8/4/2022 500.1 506 493 499 -2.16 69134 -2.1805%
EBL 8/5/2022 491.1 500 489.5 495 -0.80 19105 -0.8048%
EBL 8/7/2022 499.5 514 495 501 1.21 40536 1.2048%
EBL 8/8/2022 511 514 505.1 509 1.60 53748 1.5842%
EBL 8/9/2022 505 509.9 500 502 -1.38 35501 -1.3848%
EBL ### 502 504.9 495 501.2 -0.16 31386 -0.1595%
EBL ### 505.9 505.9 497 499.9 -0.26 24378 -0.2597%
EBL ### 500 503.9 496 496.2 -0.74 26181 -0.7429%
EBL ### 496.2 505 496.2 505 1.77 21492 1.7579%
EBL ### 508 510.1 501 503 -0.40 17452 -0.3968%
EBL ### 501 508 501 506 0.60 18929 0.5946%
EBL ### 515 515 505 510.5 0.89 19835 0.8854%
EBL ### 515 519 512.6 515.5 0.98 28413 0.9747%
EBL ### 513 515 510 511.3 -0.81 8567 -0.8181%
EBL ### 514 514 505 509 -0.45 14669 -0.4508%
EBL ### 513 515 508 510 0.20 48788 0.1963%
EBL ### 515 515 505 508.9 -0.22 23470 -0.2159%
EBL ### 511 511 500 507 -0.37 26088 -0.3741%
EBL ### 507 507 491 496 -2.17 24947 -2.1935%
EBL ### 493 499 489 498 0.40 19092 0.4024%
EBL ### 504.9 504.9 497 499 0.20 16801 0.2006%
EBL ### 499.1 504.9 491 492 -1.40 16133 -1.4127%
EBL 9/1/2022 497 497 485.1 490 -0.41 15782 -0.4073%
EBL 9/2/2022 490 499.8 485 485 -1.02 10325 -1.0257%
EBL 9/4/2022 494.7 494.7 482 488.9 0.80 18187 0.8009%
EBL 9/5/2022 495 495 485.2 487 -0.39 21382 -0.3894%
EBL 9/6/2022 487 489 484 487 0.00 10871 0.0000%
EBL 9/7/2022 487.5 489 482.2 487 0.00 6937 0.0000%
EBL 9/8/2022 478.2 490 478.2 487.2 0.04 7789 0.0411%
EBL ### 488 492.7 485 485.9 -0.27 8333 -0.2672%
EBL ### 488 488 480.4 480.5 -1.11 10503 -1.1176%
EBL ### 490.1 490.1 481 485 0.94 6033 0.9322%
EBL ### 493.5 499.8 490.2 499.8 3.05 13678 3.0059%
EBL ### 496 504.8 483 485 -2.96 17355 -3.0059%
EBL ### 475.3 489.3 475.3 488.6 0.74 9129 0.7395%
EBL ### 485.1 485.1 481 482 -1.35 6771 -1.3600%
EBL ### 481 482 470.1 471.6 -2.16 16279 -2.1813%
EBL ### 481 483.9 471 479.4 1.65 8194 1.6404%
EBL ### 487 487 472 476.2 -0.67 6208 -0.6697%
EBL ### 480 482 474 478.9 0.57 8383 0.5654%
EBL ### 479 487 475 481 0.44 7060 0.4375%
EBL ### 479 486.5 475.7 476 -1.04 11381 -1.0449%
EBL ### 480 484 475 479.9 0.82 12727 0.8160%
EBL ### 485 499.1 485 495.8 3.31 6123 3.2595%
EBL ### 497 497 480.2 490 -1.17 13453 -1.1767%
EBL ### 490.1 490.1 480 483 -1.43 15663 -1.4389%
EBL ### 483 488.9 475.2 484 0.21 12887 0.2068%
EBL ### 490 490 481.7 485 0.13 17855 0.2064%
EBL ### 485 510 478 510 5.15 176659 5.0262%
EBL ### 515 515 499 504 -1.18 25454 -1.1834%
EBL ### 505 505 495.5 495.5 -1.69 10291 -1.7009%
EBL ### 495 501 492 493 -0.50 50236 -0.5058%
EBL ### 493 505 493 504.9 2.41 104319 2.3851%
EBL ### 514 540 508.7 533 5.57 84072 5.4161%
EBL ### 535 550 531.1 545.2 2.29 86135 2.2631%
EBL ### 545 552 538 545 -0.04 62705 -0.0367%
EBL ### 545 545 528.1 532 -2.39 75436 -2.4142%
EBL ### 542.5 550 532.2 540 1.50 132005 1.4926%
EBL ### 540 541.5 528 531 -1.67 62810 -1.6807%
EBL ### 531 534.4 530 530.2 -0.15 19249 -0.1508%
EBL ### 530 535 524 525 -0.98 45490 -0.9856%
EBL ### 535 535 520 522.9 -0.40 21021 -0.4008%
EBL ### 523 523.5 514 514 -1.70 15813 -1.7167%
EBL ### 512 518 512 516 0.39 14666 0.3884%
EBL ### 517 525 516 518 0.39 42828 0.3868%
EBL ### 520 530.2 518.1 527 1.74 30966 1.7225%
EBL ### 530 535.8 525.1 534 1.33 40224 1.3195%
EBL ### 539 554.9 534.5 544 1.87 69909 1.8553%
Symbol Date Open High Low Close Percent ChVolume Return
NABIL 7/1/2021 1296 1305 1293 1297 0.08 41519
NABIL 7/4/2021 1300 1305 1296 1298 0.08 47249 0.000771
NABIL 7/5/2021 1360 1360 1295 1297 -0.08 46953 -0.000771
NABIL 7/6/2021 1261 1303 1261 1301 0.31 68703 0.003079
NABIL 7/7/2021 1309 1309 1297 1299 -0.15 66773 -0.001538
NABIL 7/8/2021 1350 1350 1297 1317 1.39 90493 0.013762
NABIL ### 1317 1353 1317 1345 2.13 192294 0.021038
NABIL ### 1400 1400 1324 1338 -0.52 162964 -0.005218
NABIL ### 1275 1355 1275 1347 0.67 136946 0.006704
NABIL ### 1350 1358 1330 1349 0.15 101853 0.001484
NABIL ### 1350 1361 1349 1359 0.74 87922 0.007386
NABIL ### 1368 1440 1368 1440 5.96 272476 0.057894
NABIL ### 1468 1493 1450 1451 0.76 226566 0.00761
NABIL ### 1480 1490 1430 1454 0.21 113294 0.002065
NABIL ### 1454 1463 1449 1459 0.34 147151 0.003433
NABIL ### 1488 1500 1470 1499.5 2.78 171727 0.02738
NABIL ### 1500 1515 1480 1492 -0.50 196175 -0.005014
NABIL ### 1462.2 1500 1433 1489 -0.20 211397 -0.002013
NABIL ### 1500 1500 1480 1482 -0.47 84254 -0.004712
NABIL ### 1482 1490 1475.1 1477 -0.34 80443 -0.00338
NABIL 8/1/2021 1494 1494 1466.5 1480 0.20 75284 0.002029
NABIL 8/2/2021 1480 1495 1479.5 1487 0.47 59355 0.004719
NABIL 8/3/2021 1500 1500 1485 1490 0.20 58914 0.002015
NABIL 8/4/2021 1500 1500 1488 1488.9 -0.07 63649 -0.000739
NABIL 8/5/2021 1490 1499 1482.1 1488 -0.06 54477 -0.000605
NABIL 8/8/2021 1489 1503 1488 1494 0.40 88896 0.004024
NABIL 8/9/2021 1499 1499 1490 1494 0.00 51624 0
NABIL ### 1496 1522 1490 1512 1.20 131079 0.011976
NABIL ### 1520 1540 1512.2 1514 0.13 76570 0.001322
NABIL ### 1514 1530 1488.7 1519 0.33 61561 0.003297
NABIL ### 1520 1525 1475 1505 -0.92 247612 -0.009259
NABIL ### 1535 1560 1499 1507.4 0.16 201928 0.001593
NABIL ### 1518 1518 1489 1495 -0.82 216309 -0.00826
NABIL ### 1500 1505 1485 1495 0.00 119338 0
NABIL ### 1500 1501 1485 1490 -0.33 106885 -0.00335
NABIL ### 1499 1499 1477 1477 -0.87 108363 -0.008763
NABIL ### 1479 1479 1448 1459 -1.22 120921 -0.012262
NABIL ### 1460 1480.1 1441 1450 -0.62 159476 -0.006188
NABIL ### 1430 1469 1413 1433 -1.17 183055 -0.011793
NABIL ### 1433 1433 1402 1419 -0.98 126285 -0.009818
NABIL 9/1/2021 1435 1446 1408 1420 0.07 124665 0.000704
NABIL 9/2/2021 1420.5 1440 1414 1418 -0.14 105395 -0.001409
NABIL 9/5/2021 1420 1420 1372 1388 -2.12 177307 -0.021384
NABIL 9/6/2021 1390 1445 1380 1442 3.89 134284 0.038167
NABIL 9/7/2021 1455 1470 1419 1429.9 -0.84 79191 -0.008427
NABIL 9/8/2021 1429.9 1430 1404 1415 -1.04 59583 -0.010475
NABIL 9/9/2021 1410 1420 1410 1410 -0.35 70348 -0.00354
NABIL ### 1415 1447 1410 1440 2.13 75225 0.021053
NABIL ### 1468.8 1482 1440 1455 1.04 210616 0.010363
NABIL ### 1473 1473 1445 1453 -0.14 46726 -0.001376
NABIL ### 1470 1470 1440 1445 -0.55 37192 -0.005521
NABIL ### 1430 1440 1408 1424.5 -1.42 108701 -0.014288
NABIL ### 1432 1440 1380 1393 -2.21 132043 -0.022361
NABIL ### 1393 1415 1345 1389 -0.29 148677 -0.002876
NABIL ### 1415 1425 1400 1424.4 2.55 79284 0.025167
NABIL ### 1441.1 1455 1430 1438 0.95 136670 0.009503
NABIL ### 1450 1465 1427 1431 -0.49 116113 -0.00488
NABIL ### 1435 1435 1403 1415 -1.12 47830 -0.011244
NABIL ### 1415 1415 1380 1395 -1.41 86659 -0.014235
NABIL ### 1420 1420 1379 1408 0.93 58596 0.009276
NABIL ### 1413 1419 1401 1407 -0.07 47037 -0.00071
NABIL ### 1429.9 1429.9 1393 1395 -0.85 55819 -0.008565
NABIL ### 1392 1407 1370 1397 0.14 60200 0.001433
NABIL ### 1410 1410 1394 1410 0.93 44358 0.009263
NABIL ### 1410 1453 1410 1444.9 2.48 57353 0.02445
NABIL ### 1462.6 1500 1462.6 1474 2.01 77855 0.01994
NABIL ### 1503 1503 1439.9 1450 -1.63 118043 -0.016416
NABIL ### 1479 1507 1465 1482 2.21 56389 0.021829
NABIL ### 1482 1482 1448 1468 -0.94 67707 -0.009492
NABIL ### 1445 1450 1420.1 1431 -2.52 77881 -0.025527
NABIL ### 1459.6 1479 1430 1460 2.03 65244 0.020063
NABIL ### 1460 1480 1447 1471 0.75 65682 0.007506
NABIL ### 1472 1479 1462 1470.9 -0.01 54884 -6.8E-05
NABIL ### 1500.3 1500.3 1470.3 1497 1.77 78485 0.017589
NABIL ### 1505.5 1578 1498 1569 4.81 225327 0.046975
NABIL ### 1569 1620 1559 1606 2.36 270557 0.023308
NABIL ### 1610 1619 1595 1598 -0.50 141749 -0.004994
NABIL ### 1600 1629.9 1573 1580 -1.13 176045 -0.011328
NABIL ### 1580 1620 1551 1620 2.53 215086 0.025001
NABIL ### 1650 1650 1594 1608 -0.74 131659 -0.007435
NABIL ### 1640.1 1740 1640.1 1653 2.80 705430 0.027601
NABIL ### 1660 1660 1605 1614.7 -2.32 186984 -0.023443
NABIL ### 1614.7 1614.7 1570 1579 -2.21 188332 -0.022357
NABIL ### 1579 1580 1540 1550 -1.84 199932 -0.018537
NABIL ### 1570 1575 1540 1548 -0.13 107590 -0.001291
NABIL ### 1552 1576 1540 1540 -0.52 104146 -0.005181
NABIL ### 1550 1565 1546.1 1559 1.23 74044 0.012262
NABIL ### 1570 1570 1548 1556 -0.19 99187 -0.001926
NABIL ### 1587.1 1587.1 1546 1547 -0.58 89460 -0.005801
NABIL ### 1560 1565 1538 1544 -0.19 75509 -0.001941
NABIL ### 1544 1554.9 1540 1546 0.13 80745 0.001294
NABIL ### 1550 1550 1532 1537 -0.58 62286 -0.005838
NABIL ### 1545 1550 1527 1545 0.52 54975 0.005191
NABIL ### 1547 1550 1535 1538 -0.45 64950 -0.004541
NABIL ### 1538 1538 1520 1523 -0.98 85621 -0.009801
NABIL ### 1523 1530 1508 1526 0.20 60022 0.001968
NABIL ### 1535 1535 1518.7 1521 -0.33 52965 -0.003282
NABIL ### 1535.3 1535.3 1523 1524.2 0.21 36610 0.002102
NABIL ### 1524.2 1530 1509 1512 -0.80 60311 -0.008036
NABIL ### 1514 1514 1471 1474 -2.51 108142 -0.025453
NABIL ### 1445 1495 1415 1485 0.75 118177 0.007435
NABIL ### 1513.9 1514 1475 1475 -0.67 60813 -0.006757
NABIL ### 1475 1480 1450 1456.8 -1.23 47379 -0.012416
NABIL ### 1456 1459 1434 1452.9 -0.27 56323 -0.002681
NABIL ### 1453 1465 1420.5 1421 -2.20 80982 -0.022201
NABIL ### 1421 1421 1364 1366.1 -3.86 130695 -0.039401
NABIL ### 1393 1460 1380 1460 6.87 64277 0.066476
NABIL ### 1460 1500 1412 1450 -0.68 90423 -0.006873
NABIL ### 1450 1460 1421 1430 -1.38 43538 -0.013889
NABIL ### 1439.9 1439.9 1412 1420 -0.70 58668 -0.007018
NABIL ### 1423 1452.5 1423 1452.5 2.29 98889 0.022629
NABIL ### 1460 1492 1455 1485 2.24 79765 0.022129
NABIL ### 1494 1499 1471 1485 0.00 51892 0
NABIL ### 1514.7 1570.8 1506 1524 2.63 209837 0.025924
NABIL ### 1549 1550 1485 1499 -1.64 201767 -0.01654
NABIL ### 1500 1500 1479.2 1480 -1.27 170269 -0.012756
NABIL ### 1499 1500 1450 1450 -2.03 326139 -0.020479
NABIL 1/2/2022 1107 1151.5 1086 1144 5.41 263845 -0.237033
NABIL 1/3/2022 1150 1160 1137 1137 -0.61 130041 -0.006138
NABIL 1/4/2022 1137 1139 1117.2 1119 -1.58 116739 -0.015958
NABIL 1/5/2022 1122 1138 1110 1111.9 -0.63 75462 -0.006365
NABIL 1/6/2022 1111 1123 1099.6 1114 0.19 67780 0.001887
NABIL 1/9/2022 1120 1129 1110 1113 -0.09 126780 -0.000898
NABIL ### 1113 1119.9 1106.1 1111.3 -0.15 120640 -0.001529
NABIL ### 1112 1117 1105.5 1114.8 0.31 102845 0.003145
NABIL ### 1120 1120 1107 1107 -0.70 105760 -0.007021
NABIL ### 1110 1112 1104 1110 0.27 92618 0.002706
NABIL ### 1120 1147 1110 1140 2.70 176667 0.026668
NABIL ### 1162 1179 1140 1178.9 3.41 113189 0.033554
NABIL ### 1180 1209 1180 1190 0.94 116223 0.009372
NABIL ### 1213 1213 1170.1 1177 -1.09 73385 -0.010984
NABIL ### 1182 1182 1160 1178 0.08 47782 0.000849
NABIL ### 1178 1178 1155 1161 -1.44 79765 -0.014536
NABIL ### 1165 1165 1125 1127 -2.93 96165 -0.029722
NABIL ### 1135 1145 1110 1129.1 0.19 52041 0.001862
NABIL ### 1129 1134.9 1115 1121 -0.72 61217 -0.0072
NABIL ### 1121 1130 1115 1117 -0.36 56308 -0.003575
NABIL ### 1139 1139 1127.1 1135 1.61 59027 0.015986
NABIL ### 1149 1149 1125 1127 -0.70 38126 -0.007073
NABIL 2/1/2022 1129.9 1129.9 1119.3 1121.1 -0.52 54175 -0.005249
NABIL 2/3/2022 1141.5 1143.5 1121 1122 0.08 61153 0.000802
NABIL 2/6/2022 1130 1130 1108.5 1109 -1.16 71516 -0.011654
NABIL 2/7/2022 1112 1112 1106 1109 0.00 68960 0
NABIL 2/8/2022 1128 1129 1106 1107 0.00 51383 -0.001805
NABIL 2/9/2022 1110 1110 1098 1100.9 -0.55 59639 -0.005526
NABIL ### 1101 1101 1095 1097.1 -0.35 62380 -0.003458
NABIL ### 1095 1095 1069 1070 -2.47 87909 -0.025012
NABIL ### 1070 1079 1064 1064 -0.56 68303 -0.005623
NABIL ### 1085 1085 1066.1 1075 1.03 53230 0.010285
NABIL ### 1096 1096 1070.3 1080 0.47 46381 0.00464
NABIL ### 1081 1094 1070 1079 -0.09 34444 -0.000926
NABIL ### 1070 1075 1045 1062 -1.58 61489 -0.015881
NABIL ### 1070 1073 1063 1067 0.47 39297 0.004697
NABIL ### 1080 1080 1069 1070.5 0.33 41743 0.003275
NABIL ### 1084 1085 1065 1067.5 -0.28 29641 -0.002806
NABIL ### 1065 1067 1048 1051 -1.55 72385 -0.015577
NABIL ### 1051 1051 1040 1041 -0.95 43253 -0.00956
NABIL ### 1050 1059 1037 1040 -0.10 45316 -0.000961
NABIL 3/2/2022 1040 1048 1000 1006 -3.27 74636 -0.033239
NABIL 3/6/2022 985.9 1020 985.9 1002.9 -0.31 64365 -0.003086
NABIL 3/7/2022 1010 1012 1000 1011.9 0.90 47036 0.008934
NABIL 3/9/2022 1011.9 1020 1006 1007.9 -0.40 35691 -0.003961
NABIL ### 988.7 1018 988.7 1018 1.00 31958 0.009971
NABIL ### 1036 1080 1034 1079 5.99 57510 0.058195
NABIL ### 1100 1100.5 1081 1092 1.20 23711 0.011976
NABIL ### 1100 1100 1075 1079 -1.19 44505 -0.011976
NABIL ### 1079 1089 1060 1064 -1.39 25272 -0.013999
NABIL ### 1080 1080 1055.3 1060 -0.38 28034 -0.003766
NABIL ### 1075 1075 1046 1052 -0.75 32178 -0.007576
NABIL ### 1060 1065 1048.1 1050 -0.19 35572 -0.001903
NABIL ### 1060 1060 1043 1047 -0.29 29498 -0.002861
NABIL ### 1057 1057 1036 1040 -0.67 34482 -0.006708
NABIL ### 1055 1055 1017 1020 -1.92 37321 -0.019418
NABIL ### 1029 1029 1010 1017 -0.29 36394 -0.002946
NABIL ### 1000.1 1030 1000.1 1009 -0.79 53395 -0.007897
NABIL ### 995 1006 993 1006 -0.30 101034 -0.002978
NABIL ### 1015 1019.9 1000 1002 -0.40 62677 -0.003984
NABIL 4/3/2022 1010.1 1010.1 995 997 -0.50 42507 -0.005003
NABIL 4/4/2022 1000 1002 995 997 0.00 56895 0
NABIL 4/5/2022 1000 1000 982 984 -1.30 87147 -0.013125
NABIL 4/6/2022 982 990 963 965 -1.93 69199 -0.019498
NABIL 4/7/2022 965.1 976 964 969 0.41 76197 0.004137
NABIL ### 980 995 970 971 0.21 70697 0.002062
NABIL ### 990 990 958.1 960 -1.13 45151 -0.011393
NABIL ### 970 972 953 971 1.15 35450 0.011393
NABIL ### 980 990 970 971 0.00 35787 0
NABIL ### 972 977 955 956 -1.54 51642 -0.015569
NABIL ### 950 961 935 949 -0.73 66610 -0.007349
NABIL ### 949 950 936 940 -0.95 37902 -0.009529
NABIL ### 945 949 918.2 935 -0.53 55028 -0.005333
NABIL ### 941 951.5 930 951.5 1.76 47975 0.017493
NABIL ### 965 980 936 940.9 -1.11 54841 -0.011203
NABIL ### 940.9 947 936 937.9 -0.32 27496 -0.003194
NABIL ### 939 944.6 929.2 934.9 -0.32 34974 -0.003204
NABIL ### 934 947 927 928 -0.74 43224 -0.007408
NABIL 5/2/2022 937.5 937.5 916.5 920 -0.86 39086 -0.008658
NABIL 5/4/2022 920 925 899 909 -1.20 37775 -0.012029
NABIL 5/5/2022 910 915 900 901.9 -0.78 50023 -0.007841
NABIL 5/8/2022 900 910 880 889 -1.43 46835 -0.014406
NABIL 5/9/2022 889 907 889 896.5 0.84 40948 0.008401
NABIL ### 912 912 897 909.7 1.47 40752 0.014617
NABIL ### 915 938 915 933 2.56 37027 0.02529
NABIL ### 949.7 951 930 930 -0.32 54739 -0.003221
NABIL ### 930 935 908 910 -2.15 26873 -0.02174
NABIL ### 915 918 905.3 914 0.00 24747 0.004386
NABIL ### 929 929 896 908 -0.66 29333 -0.006586
NABIL ### 901 915 900 906 -0.22 25594 -0.002205
NABIL ### 906 941 898 899 -0.77 45910 -0.007756
NABIL ### 899 905 897 897.1 -0.21 33616 -0.002116
NABIL ### 915 915 898 900 0.32 38263 0.003227
NABIL ### 918 918 897 898.6 -0.16 39717 -0.001557
NABIL ### 900 900 896 898 -0.07 39790 -0.000668
NABIL ### 900 901 881 890 -0.89 44382 -0.008949
NABIL ### 890 890 865 875 -1.69 45502 -0.016998
NABIL 6/1/2022 876 883 866 867 -0.91 32984 -0.009185
NABIL 6/2/2022 883.9 883.9 858 861.9 -0.59 36911 -0.0059
NABIL 6/3/2022 855 871.9 843 845 -1.96 43168 -0.019803
NABIL 6/6/2022 845 860.5 837.9 846 0.12 41330 0.001183
NABIL 6/7/2022 850 853 830 831.5 -1.71 34581 -0.017288
NABIL 6/8/2022 828.1 855 828 843 1.38 43083 0.013736
NABIL 6/9/2022 855 864 846 846.4 0.40 45493 0.004025
NABIL ### 850 855 840 848.1 0.20 26409 0.002006
NABIL ### 850 850 844.8 846 -0.25 27758 -0.002479
NABIL ### 846 846 834 838.5 -0.89 38169 -0.008905
NABIL ### 838 838 810 825 -1.61 33494 -0.016231
NABIL ### 821 833 815 825 0.00 30303 0
NABIL ### 835 835 817 817 -0.97 16582 -0.009744
NABIL ### 817 820.5 814 816 -0.12 49808 -0.001225
NABIL ### 814 814 793 794.9 -2.59 51029 -0.026198
NABIL ### 795 799 783 792 -0.36 54464 -0.003655
NABIL ### 799 799.9 778 782 -1.26 43206 -0.012707
NABIL ### 775 777 748 749 -4.22 73119 -0.043116
NABIL ### 749 750 726 740 -1.20 32412 -0.012089
NABIL ### 754.8 780 750 775 4.73 88020 0.046213
NABIL ### 790 810 775 780 0.65 89874 0.006431
NABIL ### 794 794 765 778 -0.26 35763 -0.002567
NABIL ### 780 799 770 795 2.19 28748 0.021616
NABIL ### 800 835 800 835 5.03 46615 0.04909
NABIL 7/1/2022 850 866 833 856 2.51 42203 0.024839
NABIL 7/3/2022 856 890 856 889 3.86 71068 0.037827
NABIL 7/4/2022 900 916 893.8 895 0.67 114314 0.006726
NABIL 7/5/2022 895 900 860.1 872 -2.57 50999 -0.026034
NABIL 7/6/2022 885 889 837 864 -0.92 58061 -0.009217
NABIL 7/7/2022 864 886 844 845 -2.20 51271 -0.022236
NABIL 7/8/2022 845 847 825.5 826 -2.25 30318 -0.022742
NABIL ### 831 831 792 792 -4.12 69864 -0.042033
NABIL ### 796 804.9 787 796.9 0.62 42720 0.006168
NABIL ### 800 812 798 811 1.77 59513 0.017539
NABIL ### 826 841.2 808.5 817 0.74 54640 0.007371
NABIL ### 829.9 829.9 817 824 0.86 22065 0.008531
NABIL ### 828 835 821 830 0.73 28983 0.007255
NABIL ### 832 837 825 832 0.24 29302 0.002407
NABIL ### 844.9 845 832 838 0.72 48099 0.007186
NABIL ### 847.2 850 836 845 0.84 32488 0.008319
NABIL ### 847 859.8 841 855 1.18 36824 0.011765
NABIL ### 855 855 836 839.9 -1.77 26240 -0.017819
NABIL ### 853 866 848 860 2.39 41717 0.02365
NABIL ### 870.9 888.8 870 885 2.91 53131 0.028655
NABIL ### 895 895 865.5 866 -2.15 49899 -0.021703
NABIL ### 866 870 853 866 0.00 43850 0
NABIL ### 880 880 865 866 0.00 43396 0
NABIL ### 866 880 865 869.9 0.45 17497 0.004493
NABIL ### 879 882 871 881 1.28 52796 0.012679
NABIL 8/1/2022 894.9 897.5 880 881.9 0.10 47675 0.001021
NABIL 8/2/2022 881 884 870 877 -0.56 27948 -0.005572
NABIL 8/3/2022 880 883 859.1 862 -1.71 93835 -0.017252
NABIL 8/4/2022 879.2 879.2 850 850 -1.39 37325 -0.014019
NABIL 8/5/2022 850 850 817 819.7 -3.56 171702 -0.036298
NABIL 8/7/2022 819.7 828 802 817 -0.33 156363 -0.003299
NABIL 8/8/2022 820 821 800 803 -1.71 134201 -0.017284
NABIL 8/9/2022 808 808 787.2 788.1 -1.86 130944 -0.01873
NABIL ### 787 796 781 790 0.24 82028 0.002408
NABIL ### 800 804 790 793 0.38 56771 0.00379
NABIL ### 800 800 787 789 -0.50 56155 -0.005057
NABIL ### 793 799.4 789 799.4 1.32 52346 0.013095
NABIL ### 806.9 808 798 799 -0.05 49399 -0.000501
NABIL ### 799 801 793 794.5 -0.56 53622 -0.005648
NABIL ### 800 805 795 802 0.94 51320 0.009396
NABIL ### 802 815 800 801 -0.12 44730 -0.001248
NABIL ### 805 806 795 799 -0.25 46726 -0.0025
NABIL ### 800 803 797 801.9 0.36 29742 0.003623
NABIL ### 806 810 800 802 0.01 38238 0.000125
NABIL ### 808 809.9 799 800 -0.25 40361 -0.002497
NABIL ### 800 802 795 795.9 -0.51 19821 -0.005138
NABIL ### 795 799.9 790 793.5 -0.30 55498 -0.00302
NABIL ### 793 798 782 790 -0.44 35660 -0.004421
NABIL ### 789 795 783 789.5 -0.06 56298 -0.000633
NABIL ### 790 798 785.5 786 -0.44 35820 -0.004443
NABIL 9/1/2022 790 791 781 784 -0.25 42923 -0.002548
NABIL 9/2/2022 786 790 781 784.9 0.11 55803 0.001147
NABIL 9/4/2022 783 789.9 777 779.9 -0.64 80710 -0.006391
NABIL 9/5/2022 785 785 775 776.1 -0.49 58697 -0.004884
NABIL 9/6/2022 784 784 768 768 -1.04 73282 -0.010492
NABIL 9/7/2022 767 771 763 763.2 -0.62 33333 -0.00627
NABIL 9/8/2022 764 765 758 760 -0.42 44066 -0.004202
NABIL ### 760 767 755 759 -0.13 41713 -0.001317
NABIL ### 755 761 748.3 755 -0.53 54259 -0.005284
NABIL ### 765 772 751 770 1.99 77706 0.019673
NABIL ### 775 802 774 799 3.77 82172 0.03697
NABIL ### 812 812.8 779 781 -2.25 58510 -0.022786
NABIL ### 768 779.9 761 772 -1.15 38993 -0.011591
NABIL ### 780 780 762.7 764 -1.04 44695 -0.010417
NABIL ### 765 769 749.2 749.5 -1.90 62804 -0.019161
NABIL ### 752 768.2 750 762.1 1.68 44522 0.016671
NABIL ### 765 770 755 759 -0.41 33966 -0.004076
NABIL ### 759 759 746 752.9 -0.80 57127 -0.008069
NABIL ### 750 776 750 770 2.27 34179 0.022458
NABIL ### 777 777 767 767 -0.39 34948 -0.003904
NABIL ### 777 780 769 780 1.69 37569 0.016807
NABIL ### 781.7 808 781.7 807 3.46 44112 0.03403
NABIL ### 823.1 823.1 793.8 797 -1.24 59995 -0.012469
NABIL ### 800 800 788 792 -0.63 39129 -0.006293
NABIL ### 797 797 787.2 794 0.25 30352 0.002522
NABIL ### 794 804 790 796 0.09 42798 0.002516
NABIL ### 796 798 790 794 -0.25 33880 -0.002516
NABIL ### 795 799.5 793 794 0.00 35066 0
NABIL ### 795 800 790 798.5 0.57 30433 0.005652
NABIL ### 800 801 791 796.5 -0.25 29921 -0.002508
NABIL ### 800 809.9 796.5 808 1.44 42040 0.014335
NABIL ### 810 819 809 816 0.99 46691 0.009852
NABIL ### 818 839.6 813 835 2.33 71557 0.023017
NABIL ### 835 844 825 830 -0.60 67918 -0.006006
NABIL ### 830 835 820.2 824 -0.72 35595 -0.007255
NABIL ### 830 834 820.1 831.1 0.86 46206 0.00858
NABIL ### 841.5 842 832 834 0.35 37460 0.003483
NABIL ### 827 835 827 833 -0.12 20635 -0.0012
NABIL ### 834 866.5 822.6 823.5 -1.14 46477 -0.01147
NABIL ### 837 837 814 815 -1.03 33090 -0.010375
NABIL ### 816 822 810 811 -0.49 29230 -0.00492
NABIL ### 815 815 803 814 0.37 29743 0.003692
NABIL ### 827 827 814 817.9 0.48 25680 0.00478
NABIL ### 821 821 814 819.5 0.20 20391 0.001954
NABIL ### 821 829 821 827.3 0.95 28777 0.009473
NABIL ### 828 840 827.4 829 0.21 26547 0.002053
Symbol Date Open High Low Close Percent ChVolume Return
FMDBL 7/1/2021 829 831 800 804 -1.35 53215
FMDBL 7/4/2021 806 809 796 796 -1.00 24955 -1.000%
FMDBL 7/5/2021 810 810 795 795 -0.13 18256 -0.126%
FMDBL 7/6/2021 795 802 793 794 -0.13 11324 -0.126%
FMDBL 7/7/2021 795 803 794 799 0.63 18866 0.628%
FMDBL 7/8/2021 795 805 795 796 -0.38 43157 -0.376%
FMDBL ### 805 821 800 816 2.51 85895 2.482%
FMDBL ### 856 856 807 811 -0.61 52278 -0.615%
FMDBL ### 810 826 810 822 1.36 28769 1.347%
FMDBL ### 823 827 817 824 0.24 15671 0.243%
FMDBL ### 830 830 821 823 -0.12 41227 -0.121%
FMDBL ### 839 877 839 867 5.35 189570 5.208%
FMDBL ### 877 879 845 851 -1.85 111264 -1.863%
FMDBL ### 855 855 836 837 -1.65 51911 -1.659%
FMDBL ### 838 843.9 830 832 -0.60 45912 -0.599%
FMDBL ### 835 845 829 833 0.12 43454 0.120%
FMDBL ### 834 851 833 837 0.48 38206 0.479%
FMDBL ### 830 840 821 835 -0.24 45919 -0.239%
FMDBL ### 844 851.7 836 845 1.20 54271 1.190%
FMDBL ### 845 858 836 837.6 -0.88 47512 -0.880%
FMDBL 8/1/2021 840 880 840 880 5.06 143872 4.938%
FMDBL 8/2/2021 890 960 871 960 9.09 370759 8.701%
FMDBL 8/3/2021 979 1050 970 1033 7.60 333709 7.329%
FMDBL 8/4/2021 1050 1050 989 1025 -0.77 259847 -0.777%
FMDBL 8/5/2021 1045.5 1109 980.1 1109 8.20 313093 7.877%
FMDBL 8/8/2021 1110 1110 1045 1080 -2.61 233231 -2.650%
FMDBL 8/9/2021 1080 1082 1032.1 1050 -2.78 210761 -2.817%
FMDBL ### 1050 1075 1039 1050 0.00 132143 0.000%
FMDBL ### 1065 1139 1060 1115 6.19 252849 6.006%
FMDBL ### 1137.3 1147 1102 1125 0.90 130352 0.893%
FMDBL ### 1147 1147 1060 1100 -2.22 178376 -2.247%
FMDBL ### 1122 1210 1095 1196 8.73 241453 8.367%
FMDBL ### 1219 1315.6 1181 1315.6 10.00 291038 9.531%
FMDBL ### 1341 1365 1270 1290 -1.95 162989 -1.965%
FMDBL ### 1300 1315 1250 1290 0.00 175493 0.000%
FMDBL ### 1276 1325 1250 1255 -2.71 85555 -2.751%
FMDBL ### 1250 1250 1159 1192 -5.02 121615 -5.150%
FMDBL ### 1201 1239.5 1175 1200 0.67 68423 0.669%
FMDBL ### 1224 1225 1147 1154 -3.83 92042 -3.909%
FMDBL ### 1140 1149 1081 1094.2 -5.18 114704 -5.321%
FMDBL 9/1/2021 1094 1129 1080 1090 -0.38 73516 -0.385%
FMDBL 9/2/2021 1090 1148 1078 1080 -0.92 75141 -0.922%
FMDBL 9/5/2021 1080 1080 980 1015 -6.02 80409 -6.207%
FMDBL 9/6/2021 995 1116.5 980 1113 9.66 67281 9.217%
FMDBL 9/7/2021 1115 1115 1051 1052 -5.48 37145 -5.637%
FMDBL 9/8/2021 1052 1060 1015 1026.9 -2.39 32854 -2.415%
FMDBL 9/9/2021 1026 1045 1001 1016 -1.06 28682 -1.067%
FMDBL ### 1036 1117.6 1010 1117.6 10.00 97537 9.531%
FMDBL ### 1138 1140 1091 1128 0.93 114439 0.926%
FMDBL ### 1128 1135 1097 1128 0.00 64930 0.000%
FMDBL ### 1135 1137 1086 1110 -1.60 46042 -1.609%
FMDBL ### 1088 1092 1031 1040 -6.31 77501 -6.514%
FMDBL ### 1030 1040 990 991 -4.71 63633 -4.826%
FMDBL ### 972 1030.7 935 979 -1.21 49811 -1.218%
FMDBL ### 998 1035 990 1015 3.68 36222 3.611%
FMDBL ### 1035 1035 995 995 -1.97 28309 -1.990%
FMDBL ### 995 1014 955.6 955.6 -3.96 27493 -4.040%
FMDBL ### 955.6 988 919.3 920 -3.73 26785 -3.797%
FMDBL ### 920 928 870 884 -3.91 40965 -3.992%
FMDBL ### 901.6 962.8 884.1 950 7.47 32766 7.200%
FMDBL ### 940 954 903 913 -3.89 16025 -3.973%
FMDBL ### 900.1 915 869 869 -4.82 21077 -4.939%
FMDBL ### 854 904 845 870 0.12 18827 0.115%
FMDBL ### 887.4 923.2 887 900 3.45 13324 3.390%
FMDBL ### 917 977 901.1 959.9 6.66 28483 6.443%
FMDBL ### 974 979 913 914 -4.78 19308 -4.900%
FMDBL ### 898 912 882 898.9 -1.65 21852 -1.666%
FMDBL ### 916 916 900 905 0.68 7055 0.676%
FMDBL ### 900 900.1 863 880 -2.76 18281 -2.801%
FMDBL ### 863 880 850 854 -2.95 10998 -2.999%
FMDBL ### 871 900 860 885.9 3.74 14468 3.667%
FMDBL ### 900 900 849 849 -4.17 14282 -4.254%
FMDBL ### 849 869 839 853 0.47 18079 0.470%
FMDBL ### 868 938 851 938 9.96 31555 9.499%
FMDBL ### 919.3 1031.8 919.3 980.2 4.50 49078 4.401%
FMDBL ### 999.7 1028 942 998 1.82 32942 1.800%
FMDBL ### 981 1006 970 995 -0.30 15883 -0.301%
FMDBL ### 1014.7 1019 985 1015 2.01 15197 1.990%
FMDBL ### 1005 1012 980 980.1 -3.44 12607 -3.499%
FMDBL ### 980 985 960 979.9 -0.02 13599 -0.020%
FMDBL ### 999 999 971 980 0.01 11887 0.010%
FMDBL ### 999.6 1059 978.1 979 -0.10 9678 -0.102%
FMDBL ### 970 970 910 935 -4.49 34112 -4.599%
FMDBL ### 935 935 890.1 891 -4.71 20242 -4.820%
FMDBL ### 874 945.8 874 902 1.23 9871 1.227%
FMDBL ### 920 938 900 914 1.33 9942 1.322%
FMDBL ### 901 932.1 901 927.1 1.43 13291 1.423%
FMDBL ### 935 999.6 935 952.2 2.71 83116 2.671%
FMDBL ### 955 1014 941.1 1014 6.49 108385 6.288%
FMDBL ### 940 940 885 902 -2.15 13162 -11.704%
FMDBL ### 885.5 902 884.4 890 -1.33 10126 -1.339%
FMDBL ### 898.5 898.5 860 867 -2.58 9824 -2.618%
FMDBL ### 884 884 851 860 -0.81 8231 -0.811%
FMDBL ### 863.9 874 845 852 -0.93 6345 -0.935%
FMDBL ### 835 848 785 800 -6.10 50105 -6.297%
FMDBL ### 784 824.5 784 796 -0.50 10015 -0.501%
FMDBL ### 811.8 811.8 780.5 800.5 0.57 6269 0.564%
FMDBL ### 816 816 789 799 -0.19 5856 -0.188%
FMDBL ### 799 799 765 777 -2.75 7822 -2.792%
FMDBL ### 766 766 729 735 -5.41 17929 -5.557%
FMDBL ### 725 765 721 755 2.72 14859 2.685%
FMDBL ### 769.9 812.5 740 750 -0.66 22484 -0.664%
FMDBL ### 765 765 735 736 -1.87 8356 -1.884%
FMDBL ### 750 750 725 735 -0.14 12115 -0.136%
FMDBL ### 732 732 705.6 706 -3.95 7208 -4.026%
FMDBL ### 700 712 667.5 675 -4.39 13365 -4.490%
FMDBL ### 688 715 687.7 714 5.78 8474 5.617%
FMDBL ### 726 756 689 710 -0.56 12860 -0.562%
FMDBL ### 710 710 677 685 -3.52 12462 -3.585%
FMDBL ### 675 685 667 669 -2.34 9283 -2.363%
FMDBL ### 682.3 695.9 670 685 2.39 5459 2.363%
FMDBL ### 698.7 723 698.7 715 4.38 12685 4.286%
FMDBL ### 720 735.6 705 717 0.28 13884 0.279%
FMDBL ### 730 771 720 771 7.53 16457 7.261%
FMDBL ### 785 802 730 746 -3.24 24644 -3.296%
FMDBL ### 732 745 725 735 -1.47 6970 -1.486%
FMDBL ### 735 744 726 730 -0.68 3799 -0.683%
FMDBL 1/2/2022 735 780 731 769.7 5.44 18734 5.296%
FMDBL 1/3/2022 785 842.5 781 830 7.83 60906 7.542%
FMDBL 1/4/2022 846 913 846 898.8 8.29 62824 7.963%
FMDBL 1/5/2022 898.8 915 856 860 -4.32 41588 -4.413%
FMDBL 1/6/2022 843 900 827 900 4.65 33975 4.546%
FMDBL 1/9/2022 914 936 894 898 -0.22 44913 -0.222%
FMDBL ### 912 925 893 905 0.78 33444 0.776%
FMDBL ### 900 940 893 937 3.54 52014 3.475%
FMDBL ### 930 1007.7 905 918 -2.03 40285 -2.049%
FMDBL ### 917 944.9 911 940 2.40 23598 2.368%
FMDBL ### 940 979.2 935 952.7 1.35 56157 1.342%
FMDBL ### 970 1020 930 990 3.92 74978 3.840%
FMDBL ### 989 989 941 952.1 -3.83 38728 -3.903%
FMDBL ### 971 989 925 925 -2.85 32219 -2.888%
FMDBL ### 940 950 925 943 1.95 31052 1.927%
FMDBL ### 960 960 913 923 -2.12 26167 -2.144%
FMDBL ### 908 911 867.3 877 -4.98 41541 -5.112%
FMDBL ### 876 896 852.6 860.1 -1.93 24035 -1.946%
FMDBL ### 850 870 843 854 -0.71 16236 -0.712%
FMDBL ### 864 870 850 852 -0.23 9349 -0.234%
FMDBL ### 869 937.1 869 897.5 5.34 24394 5.203%
FMDBL ### 915.4 918 884.1 899 0.17 10327 0.167%
FMDBL 2/1/2022 911 911 878 899 0.00 22913 0.000%
FMDBL 2/3/2022 900 907.8 880 882 -1.89 18702 -1.909%
FMDBL 2/6/2022 877 880 862.4 867 -1.70 13338 -1.715%
FMDBL 2/7/2022 883.9 883.9 850 870 0.35 16039 0.345%
FMDBL 2/8/2022 887.4 910 859 859 0.00 14136 -1.272%
FMDBL 2/9/2022 861 870.9 845 853 -0.70 14765 -0.701%
FMDBL ### 845 860 845 851.5 -0.18 7897 -0.176%
FMDBL ### 835 849 817.5 818 -3.93 19972 -4.014%
FMDBL ### 818 833 810 826 0.98 12531 0.973%
FMDBL ### 826 852 826 850 2.91 11927 2.864%
FMDBL ### 846 872.1 833 838 -1.41 11472 -1.422%
FMDBL ### 838 846 827 835 -0.36 19519 -0.359%
FMDBL ### 832 832 805.1 814.5 -2.46 11817 -2.486%
FMDBL ### 830 864.2 821 827.5 1.60 9403 1.583%
FMDBL ### 843 843 822 825 -0.30 16213 -0.303%
FMDBL ### 835 850 820 820 -0.61 8690 -0.608%
FMDBL ### 810 820 794 801 -2.32 34534 -2.344%
FMDBL ### 809 817 798 801.1 0.01 18081 0.012%
FMDBL ### 815 817 782.2 785 -2.01 10998 -2.030%
FMDBL 3/2/2022 771 780 757 764 -2.68 18388 -2.712%
FMDBL 3/6/2022 760 782 755 770 0.79 11849 0.782%
FMDBL 3/7/2022 770 786 758 758 -1.56 7207 -1.571%
FMDBL 3/9/2022 760.1 770 738 740 -2.37 20448 -2.403%
FMDBL ### 740 775 735.5 773 4.46 14338 4.363%
FMDBL ### 788.4 808 788 797 3.10 27491 3.058%
FMDBL ### 812 820 784 818 2.63 10524 2.601%
FMDBL ### 818 827 800 814 -0.49 18858 -0.490%
FMDBL ### 807 818 800 816.9 0.36 18376 0.356%
FMDBL ### 812 815 801 810 -0.84 10726 -0.848%
FMDBL ### 810 820 800 820 1.23 13296 1.227%
FMDBL ### 835 835 810 818 -0.24 12107 -0.244%
FMDBL ### 809 815 800.1 802 -1.96 8493 -1.975%
FMDBL ### 800 802 784 784 -2.24 12829 -2.270%
FMDBL ### 784 799.6 768 782 -0.26 9137 -0.255%
FMDBL ### 767 781.7 758 758 -3.07 10884 -3.117%
FMDBL ### 770 773.1 754 754.3 -0.49 5063 -0.489%
FMDBL ### 754.3 789 752 789 4.60 12215 4.498%
FMDBL ### 799 799 760.5 761.7 -3.46 9506 -3.521%
FMDBL 4/3/2022 761.7 761.7 733 742 -2.59 12325 -2.620%
FMDBL 4/4/2022 733 755 720 732 -1.35 10163 -1.357%
FMDBL 4/5/2022 725 733 717.5 723 -1.23 14955 -1.237%
FMDBL 4/6/2022 710.1 750 696 710 -1.80 18883 -1.814%
FMDBL 4/7/2022 724.2 750 712.1 735 3.52 14701 3.461%
FMDBL ### 749 755 712 712 -3.13 16041 -3.179%
FMDBL ### 704.7 719.9 699 707 -0.70 11379 -0.705%
FMDBL ### 721 748.6 702 721.4 2.04 8081 2.016%
FMDBL ### 721 745 706.7 706.7 -2.04 8019 -2.059%
FMDBL ### 711 718 700 707 0.04 8612 0.042%
FMDBL ### 720 730 693 717 1.41 7603 1.405%
FMDBL ### 704 718 700 705 -1.67 7130 -1.688%
FMDBL ### 700 703.8 680 703 -0.28 14822 -0.284%
FMDBL ### 703 740 703 731 3.98 14229 3.906%
FMDBL ### 740 755 715.1 715.1 -2.18 15869 -2.199%
FMDBL ### 720 743 701 728 1.80 11688 1.788%
FMDBL ### 715 734 710 728 0.00 6838 0.000%
FMDBL ### 740 740 710 710 -2.47 10011 -2.504%
FMDBL 5/2/2022 710 710 691.1 694 -2.25 13089 -2.279%
FMDBL 5/4/2022 690 703 680 680 -2.02 6401 -2.038%
FMDBL 5/5/2022 675 693 662 664 -2.35 9416 -2.381%
FMDBL 5/8/2022 676 682 664 682 2.71 6003 2.675%
FMDBL 5/9/2022 682 706.5 680 685 0.44 5960 0.439%
FMDBL ### 692 715 675 710 3.65 8552 3.585%
FMDBL ### 712 735 709 735 3.52 11952 3.461%
FMDBL ### 737 738 711 717 -2.45 10186 -2.479%
FMDBL ### 703 717 688 688 -4.04 9530 -4.129%
FMDBL ### 680 700 675 700 0.02 9031 1.729%
FMDBL ### 700 710 681 681.5 -2.64 4810 -2.678%
FMDBL ### 685 686 675 679 -0.37 3985 -0.368%
FMDBL ### 680 680 665 677 -0.29 6136 -0.295%
FMDBL ### 685 688 680 683.1 0.90 3483 0.897%
FMDBL ### 696.7 701 683 686.6 0.51 4396 0.511%
FMDBL ### 688 694 685 686.1 -0.07 2296 -0.073%
FMDBL ### 686.1 686.1 673 677.9 -1.20 6770 -1.202%
FMDBL ### 670 675 656 660.1 -2.63 4253 -2.661%
FMDBL ### 647.1 665 644 654 -0.92 7189 -0.928%
FMDBL 6/1/2022 666 668.9 644 648 -0.92 2433 -0.922%
FMDBL 6/2/2022 660.9 660.9 641 641.1 -1.06 7763 -1.071%
FMDBL 6/3/2022 653 653 630 643 0.30 4157 0.296%
FMDBL 6/6/2022 654 654 635 647 0.62 9192 0.620%
FMDBL 6/7/2022 651 652 620 620 -4.17 6598 -4.263%
FMDBL 6/8/2022 620 652 620 650 4.84 12205 4.725%
FMDBL 6/9/2022 655 681.3 635 643 -1.08 7776 -1.083%
FMDBL ### 633 642 625 633 -1.56 1965 -1.567%
FMDBL ### 625.1 642 625.1 632 -0.16 4592 -0.158%
FMDBL ### 644.6 644.6 615 624 -1.27 8475 -1.274%
FMDBL ### 615 621 607.1 614 -1.60 6350 -1.616%
FMDBL ### 626.2 632 616 623 1.47 3456 1.455%
FMDBL ### 635 635 611 615 -1.28 3613 -1.292%
FMDBL ### 607 610 598 603 -1.95 5732 -1.971%
FMDBL ### 592 600 559 600 -0.50 14263 -0.499%
FMDBL ### 607 622 593 610 1.67 12743 1.653%
FMDBL ### 620 622.2 597 597 -2.13 5437 -2.154%
FMDBL ### 591 598 570 575 -3.69 7280 -3.755%
FMDBL ### 575 610 570 603 4.87 4482 4.755%
FMDBL ### 613.9 655.8 603 655 8.62 16005 8.272%
FMDBL ### 655 655 617.4 625 -4.58 17982 -4.688%
FMDBL ### 613 620 601 614.9 -1.62 4436 -1.629%
FMDBL ### 614.9 645 614.9 640 4.08 11372 4.001%
FMDBL ### 635 690 627 673 5.16 30632 5.028%
FMDBL 7/1/2022 686.4 708 665 705 4.75 24151 4.645%
FMDBL 7/3/2022 704.9 717 694 715 1.42 20035 1.408%
FMDBL 7/4/2022 729.3 744 690 723 1.12 48204 1.113%
FMDBL 7/5/2022 715 720 686 689.2 -4.67 25104 -4.788%
FMDBL 7/6/2022 693 700 666.4 695.1 0.86 20045 0.852%
FMDBL 7/7/2022 709 723 676.3 680 -2.17 12565 -2.196%
FMDBL 7/8/2022 669 671.7 660 662 -2.65 19535 -2.683%
FMDBL ### 650 655 620 620 -6.34 22938 -6.555%
FMDBL ### 620 640 600.1 628 1.29 22328 1.282%
FMDBL ### 616.1 669.8 615.5 660.1 5.11 16172 4.985%
FMDBL ### 660 669 645 656 -0.62 16729 -0.623%
FMDBL ### 657 665 644 665 1.37 26721 1.363%
FMDBL ### 655 676 648.5 655 -1.50 13633 -1.515%
FMDBL ### 644 680 644 674.9 3.04 17390 2.993%
FMDBL ### 688 700 680 700 3.72 22644 3.652%
FMDBL ### 687.2 713.4 681 689 -1.57 19303 -1.584%
FMDBL ### 702.7 702.7 669 684 -0.73 40734 -0.728%
FMDBL ### 690 690 669 670 -2.05 24960 -2.068%
FMDBL ### 683 710 665.1 708 5.67 43456 5.517%
FMDBL ### 722.1 766 722.1 743 4.94 78334 4.825%
FMDBL ### 743.5 752 708.6 719 -3.23 50319 -3.283%
FMDBL ### 724 735 710 735 2.23 31402 2.201%
FMDBL ### 748.9 756.8 721.4 740 0.68 57197 0.678%
FMDBL ### 754 754.8 732.2 734.1 -0.80 12733 -0.800%
FMDBL ### 746 770 745 770 4.89 60594 4.775%
FMDBL 8/1/2022 780 780 756.1 756.1 -1.81 45890 -1.822%
FMDBL 8/2/2022 768.9 768.9 743 757 0.12 26924 0.119%
FMDBL 8/3/2022 757 765 745 745 -1.59 24233 -1.598%
FMDBL 8/4/2022 750 750 732.1 732.2 -1.72 27523 -1.733%
FMDBL 8/5/2022 732 732 718 720 -1.67 12489 -1.680%
FMDBL 8/7/2022 725 739.5 722 729 1.25 13841 1.242%
FMDBL 8/8/2022 725 742 714 714.5 -1.99 14200 -2.009%
FMDBL 8/9/2022 711.1 721 700 701.1 -1.88 17974 -1.893%
FMDBL ### 693 719 693 701.1 0.00 11146 0.000%
FMDBL ### 705 714 699 699.9 -0.17 6586 -0.171%
FMDBL ### 704 705 686 691 -1.27 13246 -1.280%
FMDBL ### 680.4 720 680.4 713.9 3.31 8353 3.260%
FMDBL ### 727.7 727.7 706.1 711 -0.41 23101 -0.407%
FMDBL ### 720 723 710 712 0.14 8738 0.141%
FMDBL ### 715 726 709 720 1.12 9266 1.117%
FMDBL ### 734 747.6 727 736.1 2.24 58049 2.211%
FMDBL ### 737 737 725 726 -1.37 15579 -1.382%
FMDBL ### 730 730 718.5 724 -0.28 14826 -0.276%
FMDBL ### 730 730 718 718 -0.83 17306 -0.832%
FMDBL ### 720 730 715.4 715.5 -0.35 29928 -0.349%
FMDBL ### 715.4 715.4 705.7 706 -1.33 11248 -1.337%
FMDBL ### 707 707 685 689 -2.41 18751 -2.437%
FMDBL ### 689 702 677 702 1.89 9748 1.869%
FMDBL ### 708 715 690 699 -0.43 9343 -0.428%
FMDBL ### 709 709 682 683.5 -2.22 6613 -2.242%
FMDBL 9/1/2022 690 696.7 673 690 0.95 8032 0.946%
FMDBL 9/2/2022 700 700 686 686.1 -0.57 876 -0.567%
FMDBL 9/4/2022 698 699.8 683 692 0.86 2413 0.856%
FMDBL 9/5/2022 692 699.9 682 682 -1.45 6095 -1.456%
FMDBL 9/6/2022 674 695.4 670 671.1 -1.60 5757 -1.611%
FMDBL 9/7/2022 665 675 665 673.5 0.36 3360 0.357%
FMDBL 9/8/2022 682 682 668 678 0.67 3626 0.666%
FMDBL ### 689.9 690 664.5 665 -1.92 7813 -1.936%
FMDBL ### 665 691.8 659 665 0.00 3433 0.000%
FMDBL ### 670 681.9 665 678 1.95 3979 1.936%
FMDBL ### 680 694 680 694 2.36 10575 2.332%
FMDBL ### 700 705 660 663.4 -4.41 16165 -4.509%
FMDBL ### 650.3 676.6 640 663.1 -0.05 7643 -0.045%
FMDBL ### 665 665 637 638 -3.79 18426 -3.859%
FMDBL ### 635 637 613 619 -2.98 9734 -3.023%
FMDBL ### 620 628 614 616 -0.48 7259 -0.486%
FMDBL ### 617.1 617.1 605 605.1 -1.77 5305 -1.785%
FMDBL ### 596.1 604 585 599 -1.01 8604 -1.013%
FMDBL ### 600 612 599 606.9 1.32 3505 1.310%
FMDBL ### 619 619 601 602 -0.81 1127 -0.811%
FMDBL ### 605 614 605 609 1.16 3814 1.156%
FMDBL ### 620.5 626 611 626 2.79 3987 2.753%
FMDBL ### 626 626 602 605 -3.35 4751 -3.412%
FMDBL ### 605 617.1 600 610.5 0.91 4385 0.905%
FMDBL ### 612 623 600 620 1.56 17928 1.544%
FMDBL ### 620 629 615 616.1 -0.45 4572 -0.631%
FMDBL ### 616 616 605.1 605.2 -1.77 6605 -1.785%
FMDBL ### 601.3 612 600 604 -0.20 5569 -0.198%
FMDBL ### 604 604.7 594.1 599 -0.83 6175 -0.831%
FMDBL ### 600 604 596 604 0.83 3920 0.831%
FMDBL ### 616 616 606 606 0.33 1507 0.331%
FMDBL ### 606 616.9 600.1 616.9 1.80 4316 1.783%
FMDBL ### 618.5 632 612 626.4 1.54 8180 1.528%
FMDBL ### 629 644.9 620 639 2.01 15829 1.992%
FMDBL ### 651.7 661 640 643 0.63 24111 0.624%
FMDBL ### 651 679.9 641 675 4.98 12392 4.857%
FMDBL ### 688.5 688.5 660 670 -0.74 22032 -0.743%
FMDBL ### 670 678 661 661 -1.34 6769 -1.352%
FMDBL ### 665 678.3 640.1 643 -2.72 10897 -2.761%
FMDBL ### 650 662 634 642 -0.16 7439 -0.156%
FMDBL ### 654.8 654.8 635 644 0.31 5971 0.311%
FMDBL ### 650 652 638.1 650 0.93 3302 0.927%
FMDBL ### 663 689 645.1 652 0.31 3440 0.307%
FMDBL ### 641 664 640.9 650 -0.31 5718 -0.307%
FMDBL ### 663 671.7 654 663 2.00 5209 1.980%
FMDBL ### 676.2 676.2 657.6 664 0.15 4439 0.151%
Symbol Date Open High Low Close Percent ChVolume Return
SHIVM 7/1/2021 1468 1482 1455 1468 0.00 23924
SHIVM 7/4/2021 1475 1475 1439 1439 -1.98 14290 -1.9953%
SHIVM 7/5/2021 1445 1524 1436 1472 2.29 41653 2.2674%
SHIVM 7/6/2021 1469 1527 1469 1514 2.85 66045 2.8133%
SHIVM 7/7/2021 1537 1537 1466 1483 -2.05 21788 -2.0688%
SHIVM 7/8/2021 1480 1490 1465 1475 -0.54 20873 -0.5409%
SHIVM 7/11/2021 1548 1548 1488 1497 1.49 16832 1.4805%
SHIVM 7/12/2021 1509 1513 1459 1465 -2.14 30846 -2.1608%
SHIVM 7/13/2021 1465 1493 1462 1465 0.00 14227 0.0000%
SHIVM 7/14/2021 1470 1470 1456 1459 -0.41 13406 -0.4104%
SHIVM 7/15/2021 1465 1469 1450 1458 -0.07 16313 -0.0686%
SHIVM 7/18/2021 1478 1494 1473 1485 1.85 17460 1.8349%
SHIVM 7/19/2021 1509 1530 1500 1515 2.02 56381 2.0001%
SHIVM 7/20/2021 1545 1545 1513 1514 -0.07 44259 -0.0660%
SHIVM 7/22/2021 1530 1530 1494 1496 -1.19 28229 -1.1960%
SHIVM 7/25/2021 1497 1510 1482 1493 -0.20 20508 -0.2007%
SHIVM 7/26/2021 1519 1519 1480 1484 -0.60 32729 -0.6046%
SHIVM 7/27/2021 1489 1580 1489 1568 5.66 107364 5.5060%
SHIVM 7/28/2021 1568 1599 1535 1549 -1.21 47037 -1.2191%
SHIVM 7/29/2021 1565 1570 1536.7 1560 0.71 48632 0.7076%
SHIVM 8/1/2021 1552 1580 1540 1542 -1.15 26812 -1.1606%
SHIVM 8/2/2021 1542 1570 1532 1547 0.32 27233 0.3237%
SHIVM 8/3/2021 1560 1570 1539 1549 0.13 21511 0.1292%
SHIVM 8/4/2021 1550 1601 1550 1560 0.71 63137 0.7076%
SHIVM 8/5/2021 1570 1572 1532 1544.9 -0.97 32217 -0.9727%
SHIVM 8/8/2021 1546 1565 1545 1547 0.14 22675 0.1358%
SHIVM 8/9/2021 1550 1550 1520 1524 -1.49 22457 -1.4979%
SHIVM 8/10/2021 1550 1550 1525 1545 1.38 32341 1.3685%
SHIVM 8/11/2021 1575.9 1575.9 1545 1556 0.71 30966 0.7095%
SHIVM 8/12/2021 1587 1643 1539 1617 3.92 158066 3.8454%
SHIVM 8/15/2021 1617 1670 1584 1597 -1.24 126070 -1.2446%
SHIVM 8/16/2021 1590 1642.2 1590 1605 0.50 78141 0.4997%
SHIVM 8/17/2021 1610 1666 1600 1630 1.56 103604 1.5456%
SHIVM 8/18/2021 1649 1793 1640 1793 10.00 239956 9.5310%
SHIVM 8/19/2021 1828.8 1910 1793 1800 0.39 176321 0.3896%
SHIVM 8/24/2021 1836 1836 1740 1750 -2.78 109255 -2.8171%
SHIVM 8/25/2021 1725 1749.8 1686 1699 -2.91 122362 -2.9576%
SHIVM 8/26/2021 1699 1715 1657.2 1681 -1.06 66917 -1.0651%
SHIVM 8/29/2021 1700 1754 1681 1700 1.13 107151 1.1239%
SHIVM 8/31/2021 1700 1705 1618 1625 -4.41 78644 -4.5120%
SHIVM 9/1/2021 1650 1659.9 1610 1621 -0.25 51789 -0.2465%
SHIVM 9/2/2021 1600 1655 1559 1571 -3.08 57195 -3.1331%
SHIVM 9/5/2021 1550 1569 1492 1514 -3.63 75820 -3.6957%
SHIVM 9/6/2021 1515 1624 1503 1624 7.27 55887 7.0137%
SHIVM 9/7/2021 1630 1630 1558 1569 -3.39 36832 -3.4454%
SHIVM 9/8/2021 1565 1569 1515 1518 -3.25 30674 -3.3045%
SHIVM 9/9/2021 1520 1535 1510 1515 -0.20 30801 -0.1978%
SHIVM 9/12/2021 1545 1605 1515 1605 5.94 30927 5.7708%
SHIVM 9/13/2021 1630 1630 1560 1569 -2.24 29942 -2.2685%
SHIVM 9/14/2021 1570 1580 1540 1549.5 -1.24 22007 -1.2506%
SHIVM 9/15/2021 1579 1579 1530 1536 -0.87 23076 -0.8751%
SHIVM 9/16/2021 1524 1531 1490 1491.1 -2.92 51569 -2.9668%
SHIVM 9/20/2021 1500 1505 1460 1480 -0.74 47762 -0.7472%
SHIVM 9/21/2021 1480 1505 1440 1469 -0.74 32542 -0.7460%
SHIVM 9/22/2021 1498 1540 1480 1520 3.47 30531 3.4128%
SHIVM 9/23/2021 1525 1534 1475 1475 -2.96 17080 -3.0052%
SHIVM 9/26/2021 1478 1489 1430 1430.1 -3.04 20655 -3.0914%
SHIVM 9/27/2021 1440 1440 1385 1392 -2.66 22840 -2.7003%
SHIVM 9/28/2021 1371 1410 1370 1380.1 -0.85 41838 -0.8586%
SHIVM 9/29/2021 1407 1428 1378 1428 3.47 19003 3.4119%
SHIVM 9/30/2021 1427 1427 1385 1385 -3.01 12752 -3.0575%
SHIVM 10/3/2021 1385 1410 1350 1358 -1.95 14846 -1.9687%
SHIVM 10/4/2021 1331.1 1377 1331.1 1355 -0.22 15259 -0.2212%
SHIVM 10/5/2021 1355 1395 1355 1371 1.18 7063 1.1739%
SHIVM 10/6/2021 1398 1430 1375 1424 3.87 19092 3.7929%
SHIVM 10/10/2021 1395.6 1395.6 1328 1332 -6.46 60501 -6.6788%
SHIVM 10/11/2021 1358.6 1358.6 1274 1290 -3.15 40674 -3.2039%
SHIVM 10/17/2021 1315 1325 1293.6 1324 2.64 9077 2.6015%
SHIVM 10/18/2021 1324 1324 1265 1272 -3.93 18290 -4.0067%
SHIVM 10/19/2021 1250 1270 1195 1210 -4.87 36395 -4.9970%
SHIVM 10/20/2021 1234.2 1295 1221 1274.9 5.36 20760 5.2247%
SHIVM 10/21/2021 1255 1286 1225 1225 -3.91 11576 -3.9927%
SHIVM 10/24/2021 1220 1274 1220 1261.1 2.95 23113 2.9044%
SHIVM 10/25/2021 1235.9 1379 1212 1315 4.27 21159 4.1852%
SHIVM 10/26/2021 1330 1387 1318 1387 5.48 31429 5.3306%
SHIVM 10/27/2021 1392 1400 1356 1370 -1.23 28671 -1.2332%
SHIVM 10/28/2021 1342.7 1395 1342.7 1353 -1.24 9861 -1.2486%
SHIVM 10/31/2021 1352 1430 1350 1425 5.32 34257 5.1847%
SHIVM 11/1/2021 1453.5 1453.5 1368 1381 -3.09 29540 -3.1364%
SHIVM 11/2/2021 1361 1390 1350 1390 0.65 20370 0.6496%
SHIVM 11/3/2021 1417 1430 1389 1405 1.08 25093 1.0734%
SHIVM 11/8/2021 1407 1420 1381 1397 -0.57 15915 -0.5710%
SHIVM 11/9/2021 1397 1397 1315.1 1344 -3.79 17666 -3.8677%
SHIVM 11/11/2021 1317.5 1328 1288 1295 -3.65 23981 -3.7140%
SHIVM 11/14/2021 1275 1319 1275 1312 1.31 8822 1.3042%
SHIVM 11/15/2021 1338.2 1349 1317 1336.1 1.84 10162 1.8202%
SHIVM 11/16/2021 1311 1360 1300 1345 0.67 13782 0.6639%
SHIVM 11/17/2021 1355 1380 1345.1 1345.1 0.01 19936 0.0074%
SHIVM 11/18/2021 1349 1355 1318 1323 -1.64 15031 -1.6566%
SHIVM 11/21/2021 1301 1400 1298 1374 3.85 27269 3.7824%
SHIVM 11/22/2021 1375 1380 1350 1354 -1.46 12952 -1.4663%
SHIVM 11/23/2021 1355 1355 1311 1319 -2.58 11254 -2.6189%
SHIVM 11/24/2021 1300.1 1344.3 1292 1337 1.36 13916 1.3554%
SHIVM 11/25/2021 1344.9 1344.9 1315 1320 -1.27 7120 -1.2797%
SHIVM 11/28/2021 1312 1340 1250 1263 -4.32 22784 -4.4142%
SHIVM 11/29/2021 1288 1300 1241 1260 -0.24 11482 -0.2378%
SHIVM 11/30/2021 1242 1300 1241 1255 -0.40 15340 -0.3976%
SHIVM 12/1/2021 1270 1295 1263 1280 1.99 7844 1.9725%
SHIVM 12/2/2021 1271 1275 1235 1245 -2.73 13804 -2.7725%
SHIVM 12/5/2021 1225 1247.9 1220.1 1228 -1.37 14899 -1.3749%
SHIVM 12/6/2021 1206.2 1250 1206 1243.1 1.23 14686 1.2221%
SHIVM 12/7/2021 1237 1265 1211.3 1211.3 -2.56 7071 -2.5914%
SHIVM 12/8/2021 1200 1220 1187 1187 -2.01 12245 -2.0265%
SHIVM 12/9/2021 1177 1183 1140 1156 -2.61 19919 -2.6463%
SHIVM 12/12/2021 1138 1156 1101 1104 -4.50 18492 -4.6026%
SHIVM 12/13/2021 1082 1120 1027 1027.9 -6.89 37461 -7.1422%
SHIVM 12/14/2021 1048 1129.9 1030 1129.8 9.91 11204 9.4523%
SHIVM 12/15/2021 1150 1180 1080 1111 -1.66 17004 -1.6780%
SHIVM 12/16/2021 1090.1 1114 1067.3 1087 -2.16 11777 -2.1839%
SHIVM 12/20/2021 1108.7 1121 1063.3 1080 -0.64 13709 -0.6461%
SHIVM 12/21/2021 1101.6 1123.6 1097 1122 3.89 6043 3.8152%
SHIVM 12/22/2021 1140 1234.2 1132 1234.2 10.00 29030 9.5310%
SHIVM 12/23/2021 1240 1345 1226 1311 6.22 75309 6.0367%
SHIVM 12/26/2021 1337.2 1441 1311 1441 9.92 111489 9.4547%
SHIVM 12/27/2021 1469.8 1475 1398 1398.1 -2.98 182731 -3.0223%
SHIVM 12/28/2021 1380 1450 1365 1448 3.57 58809 3.5069%
SHIVM 12/29/2021 1448 1501.4 1428 1480 2.21 84044 2.1859%
SHIVM 1/2/2022 1480 1538 1451.1 1526 3.11 155477 3.0608%
SHIVM 1/3/2022 1556.5 1561 1514 1525 -0.07 105632 -0.0656%
SHIVM 1/4/2022 1530 1551 1500 1520 -0.33 62734 -0.3284%
SHIVM 1/5/2022 1535 1570 1505 1523 0.20 122280 0.1972%
SHIVM 1/6/2022 1530 1538 1513.2 1515 -0.53 56156 -0.5267%
SHIVM 1/9/2022 1545 1587 1531 1566 3.37 123886 3.3109%
SHIVM 1/10/2022 1566 1584 1540 1545 -1.34 79845 -1.3501%
SHIVM 1/11/2022 1533 1559.9 1520 1522 -1.49 64479 -1.4999%
SHIVM 1/12/2022 1522.4 1539 1490 1490.3 -2.08 62686 -2.1048%
SHIVM 1/13/2022 1500 1525 1485 1507 1.12 33383 1.1143%
SHIVM 1/16/2022 1525 1609 1516.2 1607 6.64 165903 6.4248%
SHIVM 1/17/2022 1639.1 1671.8 1580 1635 1.74 128877 1.7274%
SHIVM 1/18/2022 1667.7 1667.7 1573.2 1590 -2.75 89859 -2.7909%
SHIVM 1/19/2022 1600 1604 1553 1558 -2.01 61410 -2.0331%
SHIVM 1/20/2022 1560 1598 1540 1565 0.45 40462 0.4483%
SHIVM 1/23/2022 1580 1594 1550 1557.1 -0.50 44642 -0.5061%
SHIVM 1/24/2022 1545 1560 1492 1499 -3.73 58304 -3.8027%
SHIVM 1/25/2022 1499 1528 1475 1487 -0.80 37953 -0.8038%
SHIVM 1/26/2022 1482 1508 1460 1490 0.20 38160 0.2015%
SHIVM 1/27/2022 1495 1565 1486 1500 0.67 57166 0.6689%
SHIVM 1/30/2022 1530 1590 1510 1528 1.87 81601 1.8495%
SHIVM 1/31/2022 1550 1550 1493 1503 -1.64 35191 -1.6497%
SHIVM 2/1/2022 1508 1510 1490 1496 -0.47 25534 -0.4668%
SHIVM 2/3/2022 1524 1524 1470 1470 -1.74 57741 -1.7532%
SHIVM 2/6/2022 1470 1498 1459 1471 0.07 20436 0.0680%
SHIVM 2/7/2022 1480 1499 1466.2 1472.1 0.07 18833 0.0748%
SHIVM 2/8/2022 1501.5 1528 1486 1493.1 0.00 56032 1.4165%
SHIVM 2/9/2022 1522 1522 1490 1503 0.66 52411 0.6609%
SHIVM 2/10/2022 1501 1525 1491.2 1506.2 0.21 53977 0.2127%
SHIVM 2/13/2022 1480 1500 1396 1401 -6.98 77936 -7.2404%
SHIVM 2/14/2022 1390 1480 1390 1407 0.43 37741 0.4274%
SHIVM 2/15/2022 1424 1427 1400 1420 0.92 13276 0.9197%
SHIVM 2/16/2022 1420 1425 1371.1 1384 -2.54 47455 -2.5679%
SHIVM 2/17/2022 1409.9 1422 1370 1400 1.16 23685 1.1494%
SHIVM 2/20/2022 1372 1398 1350 1359 -2.93 36092 -2.9723%
SHIVM 2/21/2022 1355 1405 1340 1379 1.47 48041 1.4609%
SHIVM 2/22/2022 1389 1390 1357 1374 -0.36 31944 -0.3632%
SHIVM 2/23/2022 1393 1393 1342 1349 -1.82 22109 -1.8363%
SHIVM 2/24/2022 1340 1358.9 1300 1313 -2.67 39436 -2.7049%
SHIVM 2/27/2022 1300 1330 1265.4 1273 -3.05 53100 -3.0938%
SHIVM 2/28/2022 1274 1298.4 1226.1 1235 -2.99 76521 -3.0305%
SHIVM 3/2/2022 1229 1229 1157 1168 -5.43 104239 -5.5778%
SHIVM 3/6/2022 1144.7 1160 1074 1085 -7.11 136546 -7.3713%
SHIVM 3/7/2022 1085 1123 1030 1107 2.03 253914 2.0074%
SHIVM 3/9/2022 1107 1135 1086 1097 -0.90 52474 -0.9074%
SHIVM 3/10/2022 1100 1154.9 1090 1150 4.83 48796 4.7183%
SHIVM 3/13/2022 1169 1254 1155 1251 8.78 289015 8.4181%
SHIVM 3/14/2022 1276 1276 1228 1240 -0.88 36478 -0.8832%
SHIVM 3/15/2022 1245 1246 1180 1200 -3.23 75639 -3.2790%
SHIVM 3/16/2022 1200 1209 1180.1 1189 -0.92 34289 -0.9209%
SHIVM 3/20/2022 1198 1198 1160 1165 -2.02 40183 -2.0392%
SHIVM 3/21/2022 1165 1179 1145 1160 -0.43 75314 -0.4301%
SHIVM 3/22/2022 1165 1195 1165 1170 0.86 73166 0.8584%
SHIVM 3/23/2022 1188.9 1188.9 1149 1152 -1.54 45443 -1.5504%
SHIVM 3/24/2022 1153 1156 1110.2 1115 -3.21 57858 -3.2645%
SHIVM 3/27/2022 1135 1137 1065 1071 -3.95 93099 -4.0262%
SHIVM 3/28/2022 1080 1090 1049 1049 -2.05 46001 -2.0755%
SHIVM 3/29/2022 1065 1083 1025 1047 -0.19 75614 -0.1908%
SHIVM 3/30/2022 1066 1083 1045 1080 3.15 58023 3.1032%
SHIVM 3/31/2022 1085 1091 1055 1057 -2.13 36699 -2.1526%
SHIVM 4/3/2022 1058 1059.9 1048 1050 -0.66 15639 -0.6645%
SHIVM 4/4/2022 1060 1070 1042.1 1050 0.00 27220 0.0000%
SHIVM 4/5/2022 1050 1055 1028 1040 -0.95 46212 -0.9569%
SHIVM 4/6/2022 1035 1075 1031 1054 1.35 50336 1.3372%
SHIVM 4/7/2022 1065 1076 1057.3 1061 0.66 47470 0.6619%
SHIVM 4/11/2022 1082 1103 1026 1027 -3.20 56103 -3.2570%
SHIVM 4/12/2022 1028 1045 992 999 -2.73 38647 -2.7642%
SHIVM 4/13/2022 1011 1011 980 990 -0.90 85058 -0.9050%
SHIVM 4/17/2022 1009 1009 957.7 961 -2.93 34280 -2.9731%
SHIVM 4/18/2022 961 972 920 938 -2.39 33886 -2.4224%
SHIVM 4/19/2022 934 960.2 919 949 1.17 18673 1.1659%
SHIVM 4/20/2022 941 954.5 910 911 -4.00 26029 -4.0866%
SHIVM 4/21/2022 908 950 903.2 939 3.07 22686 3.0273%
SHIVM 4/24/2022 957 977 940 962.9 2.55 122609 2.5134%
SHIVM 4/25/2022 963 978 930 937 -2.69 69506 -2.7266%
SHIVM 4/26/2022 949 955.5 929 934 -0.32 21790 -0.3207%
SHIVM 4/27/2022 925 942 922 936.5 0.27 19401 0.2673%
SHIVM 4/28/2022 950 950 909.5 915 -2.30 39571 -2.3225%
SHIVM 5/2/2022 920 920 868 879 -3.93 48039 -4.0139%
SHIVM 5/4/2022 870 879 850 860 -2.16 27476 -2.1853%
SHIVM 5/5/2022 860 868 843 855 -0.58 41291 -0.5831%
SHIVM 5/8/2022 846 860 838.5 848 -0.82 38752 -0.8221%
SHIVM 5/9/2022 855 867 850 850 0.24 45101 0.2356%
SHIVM 5/10/2022 850 870 850 859 1.06 36614 1.0533%
SHIVM 5/11/2022 859 885 840 870 1.28 78441 1.2724%
SHIVM 5/12/2022 887 935 870 915 5.17 122046 5.0431%
SHIVM 5/17/2022 910 910 863 885 -3.28 41319 -3.3336%
SHIVM 5/18/2022 870 895 857 884 0.00 23006 -0.1131%
SHIVM 5/19/2022 875 889 855 858 -2.94 31376 -2.9853%
SHIVM 5/20/2022 858 869.7 851 855 -0.35 15615 -0.3503%
SHIVM 5/23/2022 855 855 830 834.9 -2.35 27350 -2.3790%
SHIVM 5/24/2022 836 876 834 863 3.37 16623 3.3103%
SHIVM 5/25/2022 878 878 860 861 -0.23 12699 -0.2320%
SHIVM 5/26/2022 860 873.9 853 864.9 0.45 14340 0.4519%
SHIVM 5/27/2022 875 875 845.4 860 -0.57 15244 -0.5682%
SHIVM 5/30/2022 860 880 830 830 -3.49 28746 -3.5507%
SHIVM 5/31/2022 825.1 845 804.9 815 -1.81 28675 -1.8238%
SHIVM 6/1/2022 830 830 801 805 -1.23 21956 -1.2346%
SHIVM 6/2/2022 821 824.8 795 800 -0.62 26633 -0.6231%
SHIVM 6/3/2022 796 803 780 792 -1.00 28909 -1.0050%
SHIVM 6/6/2022 800 803 780.1 790 -0.25 33114 -0.2528%
SHIVM 6/7/2022 795 795 741 749 -5.19 41936 -5.3294%
SHIVM 6/8/2022 760 786.5 735 779 4.01 43726 3.9272%
SHIVM 6/9/2022 784 802.7 765 773 -0.77 34601 -0.7732%
SHIVM 6/10/2022 760.1 774.5 744 747 -3.36 41421 -3.4214%
SHIVM 6/13/2022 750 758 724 725.6 -2.86 30931 -2.9066%
SHIVM 6/14/2022 713.2 730 684 698 -3.80 66776 -3.8780%
SHIVM 6/15/2022 698 710 674.1 697 -0.14 42482 -0.1434%
SHIVM 6/16/2022 695 724 686 701 0.57 34469 0.5722%
SHIVM 6/17/2022 700 709.8 690 692 -1.28 17783 -1.2922%
SHIVM 6/19/2022 701 701 675 677.9 -2.04 16083 -2.0586%
SHIVM 6/20/2022 678 686 660 668 -1.46 23624 -1.4712%
SHIVM 6/21/2022 680 700 670 689 3.14 42106 3.0953%
SHIVM 6/22/2022 690 693 676 682 -1.02 18187 -1.0212%
SHIVM 6/23/2022 668.5 679 654 672 -1.47 50193 -1.4771%
SHIVM 6/24/2022 660 698 658 689 2.53 23489 2.4983%
SHIVM 6/26/2022 701 729 700 717 4.06 75491 3.9835%
SHIVM 6/27/2022 728 734 690 690 -3.77 46993 -3.8384%
SHIVM 6/28/2022 683 700 680 693 0.43 18124 0.4338%
SHIVM 6/29/2022 690 716 690 705 1.73 58570 1.7168%
SHIVM 6/30/2022 719 775.5 710 774 9.79 132607 9.3374%
SHIVM 7/1/2022 779 794.5 755 768 -0.78 72059 -0.7782%
SHIVM 7/3/2022 768 830 753.2 830 8.07 88004 7.7636%
SHIVM 7/4/2022 840 878 801 826 -0.48 208727 -0.4831%
SHIVM 7/5/2022 826 834 778.4 783 -5.21 132174 -5.3462%
SHIVM 7/6/2022 783 811 761 795 1.53 98484 1.5209%
SHIVM 7/7/2022 810 820 785 785 -1.26 77979 -1.2658%
SHIVM 7/8/2022 800 800.7 750 750 -4.46 73107 -4.5611%
SHIVM 7/11/2022 750 750 711.6 718.9 -4.15 89268 -4.2351%
SHIVM 7/12/2022 730 749 710 735.6 2.32 100900 2.2964%
SHIVM 7/13/2022 749 774 742 768 4.40 118637 4.3103%
SHIVM 7/14/2022 775 790 752 765 -0.39 109195 -0.3914%
SHIVM 7/15/2022 764 765 750 760 -0.65 52797 -0.6557%
SHIVM 7/17/2022 760 779 757.1 760 0.00 48949 0.0000%
SHIVM 7/18/2022 764 780 743.9 765 0.66 121799 0.6557%
SHIVM 7/19/2022 779 800 778 784.6 2.56 202235 2.5298%
SHIVM 7/20/2022 798 847 785.7 815 3.87 201375 3.8014%
SHIVM 7/21/2022 827 829 799 807.9 -0.87 220002 -0.8750%
SHIVM 7/22/2022 810 810 775 777 -3.82 267546 -3.8998%
SHIVM 7/24/2022 792 794 769.9 789 1.54 508496 1.5326%
SHIVM 7/25/2022 804.7 840 800 838 6.21 185041 6.0252%
SHIVM 7/26/2022 830 840 805 811 -3.22 236195 -3.2750%
SHIVM 7/27/2022 800.1 822 785 816 0.62 222280 0.6146%
SHIVM 7/28/2022 817 832 790.1 807 -1.10 193935 -1.1091%
SHIVM 7/29/2022 811 812 795 798 -1.12 160640 -1.1215%
SHIVM 7/31/2022 800 821.9 798.3 818 2.51 262754 2.4754%
SHIVM 8/1/2022 834 864 825 848 3.67 454106 3.6018%
SHIVM 8/2/2022 850 860 819.4 828 -2.36 353429 -2.3867%
SHIVM 8/3/2022 828 839 807 809 -2.29 308859 -2.3214%
SHIVM 8/4/2022 808 829 798 805.1 -0.48 312294 -0.4832%
SHIVM 8/5/2022 807 810 787 791 -1.75 196817 -1.7669%
SHIVM 8/7/2022 796 805 783 785 -0.76 175276 -0.7614%
SHIVM 8/8/2022 800 800 758 764 -2.68 267248 -2.7116%
SHIVM 8/9/2022 764 770 750 751 -1.70 172912 -1.7162%
SHIVM 8/10/2022 766 766 740 747 -0.53 91800 -0.5340%
SHIVM 8/11/2022 755 755 730 733 -1.87 98296 -1.8919%
SHIVM 8/14/2022 730 743.9 705.2 707 -3.55 113907 -3.6115%
SHIVM 8/15/2022 692.9 699.9 655 692 -2.12 307958 -2.1445%
SHIVM 8/16/2022 692 700 671.5 673 -2.75 126987 -2.7841%
SHIVM 8/17/2022 659.6 683 658 673.9 0.13 102491 0.1336%
SHIVM 8/18/2022 672 688.3 670 682 1.20 88812 1.1948%
SHIVM 8/21/2022 695 695 677 680 -0.29 69294 -0.2937%
SHIVM 8/22/2022 679.1 698 676 690 1.47 80690 1.4599%
SHIVM 8/23/2022 681 705 681 705 2.17 62503 2.1506%
SHIVM 8/24/2022 700 719 700 704 -0.14 43897 -0.1419%
SHIVM 8/25/2022 705 706 685 685 -2.70 52044 -2.7360%
SHIVM 8/26/2022 680 688 673.2 674.6 -1.52 49343 -1.5299%
SHIVM 8/28/2022 670.1 677 660 665.1 -1.41 107500 -1.4183%
SHIVM 8/29/2022 677 689.9 661.1 677 1.79 53380 1.7734%
SHIVM 8/30/2022 684 685 670 670.1 -1.02 28782 -1.0244%
SHIVM 8/31/2022 671 676 662.1 666 -0.61 45970 -0.6137%
SHIVM 9/1/2022 667 674 660 670 0.60 36429 0.5988%
SHIVM 9/2/2022 676 680 664.2 664.2 -0.87 33057 -0.8694%
SHIVM 9/4/2022 677.4 677.4 665 666 0.27 14484 0.2706%
SHIVM 9/5/2022 679.3 679.3 660 661 -0.75 26045 -0.7536%
SHIVM 9/6/2022 661 665 657 659 -0.30 38381 -0.3030%
SHIVM 9/7/2022 659 664 655.1 661.8 0.42 26778 0.4240%
SHIVM 9/8/2022 662 672 655.1 664.5 0.41 27551 0.4071%
SHIVM 9/11/2022 659 670 657 658 -0.98 15751 -0.9830%
SHIVM 9/12/2022 658 660 655.1 660 0.30 27894 0.3035%
SHIVM 9/13/2022 669 672 658 669.9 1.50 23937 1.4889%
SHIVM 9/14/2022 670 695 670 687.9 2.69 32797 2.6515%
SHIVM 9/15/2022 701.6 701.6 655 657 -4.49 65713 -4.5959%
SHIVM 9/16/2022 643.9 652 620 639 -2.74 41886 -2.7780%
SHIVM 9/18/2022 639 643.9 621 621 -2.82 30597 -2.8573%
SHIVM 9/20/2022 621.2 621.2 602 605.1 -2.56 37914 -2.5937%
SHIVM 9/21/2022 610 624 605 607 0.31 23747 0.3135%
SHIVM 9/22/2022 607 617 603 612 0.82 17704 0.8203%
SHIVM 9/25/2022 603.6 610 593 594 -2.94 22865 -2.9853%
SHIVM 9/27/2022 605 605 592 594 0.00 18601 0.0000%
SHIVM 9/28/2022 595 614.8 595 600 1.01 9969 1.0050%
SHIVM 9/29/2022 609.8 611.6 601 605 0.83 19307 0.8299%
SHIVM 10/9/2022 617 635 610 633.5 4.71 28620 4.6032%
SHIVM 10/10/2022 635 643 610 615 -2.92 26316 -2.9638%
SHIVM 10/11/2022 615 625 606.6 612 -0.49 16944 -0.4890%
SHIVM 10/12/2022 622 625 607 615.2 0.52 23424 0.5215%
SHIVM 10/13/2022 620 639 620 638 1.21 46189 3.6391%
SHIVM 10/16/2022 650.7 653.8 632 650 1.88 46411 1.8634%
SHIVM 10/17/2022 650 652 640 641.5 -1.31 21795 -1.3163%
SHIVM 10/19/2022 638 641 620.2 626 -2.42 21038 -2.4459%
SHIVM 10/20/2022 613.5 638 613.5 627 0.16 17490 0.1596%
SHIVM 10/23/2022 639.4 639.4 620 632 0.80 8519 0.7943%
SHIVM 10/31/2022 632 649 628 645 2.06 25355 2.0361%
SHIVM 11/1/2022 657 700 638 699 8.37 76711 8.0400%
SHIVM 11/2/2022 695 705 680 685 -2.00 113720 -2.0232%
SHIVM 11/3/2022 681.2 685 663.1 666 -2.77 47017 -2.8129%
SHIVM 11/6/2022 678.7 704.9 666 703.2 5.59 64452 5.4352%
SHIVM 11/7/2022 707.9 715 669 675 -4.01 165568 -4.0929%
SHIVM 11/8/2022 678 685 660 663 -1.78 128620 -1.7938%
SHIVM 11/9/2022 675.2 676 644 645 -2.71 93195 -2.7525%
SHIVM 11/10/2022 654.8 654.9 618.2 621.6 -3.63 162115 -3.6954%
SHIVM 11/13/2022 621.6 621.6 608 609.9 -1.88 169876 -1.9002%
SHIVM 11/14/2022 622 625 608 616 1.00 179540 0.9952%
SHIVM 11/15/2022 622 628.3 609 609.9 -0.99 72953 -0.9952%
SHIVM 11/16/2022 610 625 610 610 0.02 61523 0.0164%
SHIVM 11/17/2022 620 624.5 610 617 1.15 217938 1.1410%
SHIVM 11/22/2022 625.9 629 607 608.9 -1.31 137266 -1.3215%
 Daily Return DailyVarDev Annualized Return
CIT -0.1822% 0.0005351054 36.73%
EBL -0.0883% 0.0003140648 19.89%
Nabil -0.1344% 0.0003892467 28.65%
FMDBL -0.0575% 0.0009490289
40.0000% 13.43%
SHIVM -0.2643% 0.0008185963 48.53%
35.0000%

30.0000%
CIT vs EBL
Covariance 0.000178 Annualized Covariance 25.0000%
0.0446561841
20.0000%
Wt. of CIT Wt. of EBL Risk
100% 15.0000% 0% 0.134311
90% 10% 0.117619
10.0000%
80% 20% 0.103403
75% 5.0000% 25% 0.097223
50% 50% 0.075614
25% 0.0000% 75%
0.060000 0.0694830.080000
0.070000 0.090000 0.10
0% 100% 0.078830

Cit vs Nabil
Covariance 0.000151 Annualized Covariance 0.0378875939

Wt. of CIT Wt. of Nabil Risk

100% 0% 0.134311
90% 10% 0.116589
80% 20% 0.101991
75% 25% 0.095864
50% 50% 0.076947
25% 75% 0.077559
0% 100% 0.097701
 Annualized Variance
0.134311445614208
0.07883026176152
0.0977009102842198
0.238206254079685
0.205467680308928

Return
36.7302%
35.0463%
33.3623%
32.5203%
28.3103%
000 0.080000 0.090000 24.1003%
0.100000 0.110000 0.120000 0.130000 0.140000
19.8903%

Return
36.7302%
35.9224%
35.1146%
34.7107%
32.6911%
30.6715%
28.6519%