Bite Acquisition Corp - Units (1 Ord & 1/2 War) (BITE-U) Exchange: NYSE

  1. Profile
  2. Bite Acquisition Corp - Units (1 Ord & 1/2 War) (BITE-U)

Data as of Aug. 21, 2025

$12.50 ($3.88) 45.01%

Bite Acquisition Corp - Units (1 Ord & 1/2 War) - Daily Information
Click for more stock information on Bite Acquisition Corp - Units (1 Ord & 1/2 War).
Daily Information Data
Date Aug. 21, 2025
Open $9.48
Previous Close $12.50
High $15.70
Low $9.48
Adjusted Open $9.48
Previous Adjusted Close $12.50
Adjusted High $15.70
Adjusted Low $9.48
Invest in Bite Acquisition Corp - Units (1 Ord & 1/2 War) (BITE-U)
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!
Historical Stock Data for Bite Acquisition Corp - Units (1 Ord & 1/2 War) (BITE-U)
Date Open High Low Close Adj.Close Volume
2024-06-28 $9.48 $15.70 $9.48 $12.50 $12.50 12,106
2024-06-27 $8.62 $8.62 $8.62 $8.62 $8.62 170
2024-06-26 $10.60 $10.60 $8.62 $8.62 $8.62 1,911
2024-06-25 $10.76 $11.79 $10.76 $11.79 $11.79 372
2024-06-24 $10.99 $11.96 $10.44 $11.96 $11.96 1,881
2024-06-21 $10.04 $16.59 $10.04 $11.27 $11.27 10,876
2024-06-20 $11.00 $11.00 $10.87 $10.87 $10.87 206
2024-06-18 $10.10 $10.10 $10.10 $10.10 $10.10 2,588
2024-06-17 $9.69 $12.13 $9.60 $9.76 $9.76 6,743
2024-06-14 $9.27 $9.27 $8.80 $8.81 $8.81 1,172
2024-06-13 $9.81 $10.40 $9.10 $9.61 $9.61 4,314
2024-06-12 $10.38 $10.56 $9.69 $10.00 $10.00 2,309
2024-06-11 $10.90 $11.22 $10.00 $10.38 $10.38 3,659
2024-06-10 $10.85 $10.90 $10.60 $10.60 $10.60 3,715
2024-06-07 $10.90 $10.90 $10.90 $10.90 $10.90 535
2024-06-06 $11.18 $11.99 $9.51 $10.70 $10.70 13,656
2024-06-05 $10.05 $11.90 $9.30 $10.80 $10.80 12,760
2024-06-04 $8.74 $11.18 $8.70 $10.15 $10.15 15,454
2024-06-03 $11.06 $11.36 $8.11 $9.12 $9.12 11,971
2024-05-31 $10.23 $14.69 $10.09 $10.64 $10.64 18,945
2024-05-30 $10.96 $11.00 $10.60 $10.60 $10.60 1,211
2024-05-29 $11.60 $11.60 $10.81 $11.50 $11.50 950
2024-05-28 $10.65 $13.45 $9.35 $11.71 $11.71 14,280
2024-05-24 $10.58 $11.61 $8.31 $11.61 $11.61 6,452
2024-05-23 $10.72 $10.72 $10.72 $10.72 $10.72 187
2024-05-22 $10.72 $10.72 $10.72 $10.72 $10.72 0
2024-05-21 $10.72 $10.72 $10.72 $10.72 $10.72 0
2024-05-20 $10.72 $10.72 $10.72 $10.72 $10.72 0
2024-05-17 $10.72 $10.72 $10.72 $10.72 $10.72 0
2024-05-16 $10.72 $10.72 $10.72 $10.72 $10.72 0
2024-05-15 $10.72 $10.72 $10.72 $10.72 $10.72 0
2024-05-14 $10.72 $10.72 $10.72 $10.72 $10.72 0
2024-05-13 $10.72 $10.72 $10.72 $10.72 $10.72 0
2024-05-10 $10.72 $10.72 $10.72 $10.72 $10.72 0
2024-05-09 $10.72 $10.72 $10.72 $10.72 $10.72 0
2024-05-08 $10.72 $10.72 $10.72 $10.72 $10.72 0
2024-05-07 $10.72 $10.72 $10.72 $10.72 $10.72 0
2024-05-06 $10.72 $10.72 $10.72 $10.72 $10.72 0
2024-05-03 $10.72 $10.72 $10.72 $10.72 $10.72 0
2024-05-02 $10.72 $10.72 $10.72 $10.72 $10.72 0
2024-05-01 $10.72 $10.72 $10.72 $10.72 $10.72 0
2024-04-30 $10.72 $10.72 $10.72 $10.72 $10.72 0
2024-04-29 $10.72 $10.72 $10.72 $10.72 $10.72 0
2024-04-26 $10.72 $10.72 $10.72 $10.72 $10.72 0
2024-04-25 $10.72 $10.72 $10.72 $10.72 $10.72 0
2024-04-24 $10.72 $10.72 $10.72 $10.72 $10.72 0
2024-04-23 $10.72 $10.72 $10.72 $10.72 $10.72 0
2024-04-22 $10.72 $10.72 $10.72 $10.72 $10.72 0
2024-04-19 $10.72 $10.72 $10.72 $10.72 $10.72 0
2024-04-18 $10.72 $10.72 $10.72 $10.72 $10.72 0
2024-04-17 $10.72 $10.72 $10.72 $10.72 $10.72 0
2024-04-16 $10.72 $10.72 $10.72 $10.72 $10.72 0
2024-04-15 $10.72 $10.72 $10.72 $10.72 $10.72 0
2024-04-12 $10.72 $10.72 $10.72 $10.72 $10.72 0
2024-04-11 $10.72 $10.72 $10.72 $10.72 $10.72 0
2024-04-10 $10.72 $10.72 $10.72 $10.72 $10.72 0
2024-04-09 $10.72 $10.72 $10.72 $10.72 $10.72 0
2024-04-08 $10.72 $10.72 $10.72 $10.72 $10.72 0
2024-04-05 $10.72 $10.72 $10.72 $10.72 $10.72 0
2024-04-04 $10.72 $10.72 $10.72 $10.72 $10.72 0
2024-04-03 $10.72 $10.72 $10.72 $10.72 $10.72 0
2024-04-02 $10.72 $10.72 $10.72 $10.72 $10.72 0
2024-04-01 $10.72 $10.72 $10.72 $10.72 $10.72 0
2024-03-28 $10.72 $10.72 $10.72 $10.72 $10.72 0
2024-03-27 $10.72 $10.72 $10.72 $10.72 $10.72 0
2024-03-26 $10.72 $10.72 $10.72 $10.72 $10.72 0
2024-03-25 $10.72 $10.72 $10.72 $10.72 $10.72 0
2024-03-22 $10.72 $10.72 $10.72 $10.72 $10.72 0
2024-03-21 $10.72 $10.72 $10.72 $10.72 $10.72 0
2024-03-20 $10.72 $10.72 $10.72 $10.72 $10.72 0
2024-03-19 $10.72 $10.72 $10.72 $10.72 $10.72 0
2024-03-18 $10.72 $10.72 $10.72 $10.72 $10.72 0
2024-03-15 $10.72 $10.72 $10.72 $10.72 $10.72 0
2024-03-14 $10.72 $10.72 $10.72 $10.72 $10.72 0
2024-03-13 $10.72 $10.72 $10.72 $10.72 $10.72 11
2024-03-12 $10.72 $10.72 $10.72 $10.72 $10.72 0
2024-03-11 $10.72 $10.72 $10.72 $10.72 $10.72 11
2024-03-08 $10.72 $10.72 $10.72 $10.72 $10.72 0
2024-03-07 $10.72 $10.72 $10.72 $10.72 $10.72 0
2024-03-06 $10.72 $10.72 $10.72 $10.72 $10.72 0
2024-03-05 $10.72 $10.72 $10.72 $10.72 $10.72 0
2024-03-04 $10.72 $10.72 $10.72 $10.72 $10.72 0
2024-03-01 $10.72 $10.72 $10.72 $10.72 $10.72 100
2024-02-29 $10.72 $10.72 $10.72 $10.72 $10.72 100
2024-02-28 $10.72 $10.72 $10.72 $10.72 $10.72 100
2024-02-27 $10.72 $10.72 $10.72 $10.72 $10.72 10
2024-02-26 $10.72 $10.72 $10.72 $10.72 $10.72 100
2024-02-23 $10.72 $10.72 $10.72 $10.72 $10.72 10
2024-02-22 $10.72 $10.72 $10.72 $10.72 $10.72 100
2024-02-21 $10.72 $10.72 $10.72 $10.72 $10.72 100
2024-02-20 $10.72 $10.72 $10.72 $10.72 $10.72 100
2024-02-16 $10.72 $10.72 $10.72 $10.72 $10.72 100
2024-02-15 $10.72 $10.72 $10.72 $10.72 $10.72 100
2024-02-14 $10.72 $10.72 $10.72 $10.72 $10.72 0
2024-02-13 $10.72 $10.72 $10.72 $10.72 $10.72 0
2024-02-12 $10.72 $10.72 $10.72 $10.72 $10.72 0
2024-02-09 $10.72 $10.72 $10.72 $10.72 $10.72 0
2024-02-08 $10.72 $10.72 $10.72 $10.72 $10.72 4
2024-02-07 $10.72 $10.72 $10.72 $10.72 $10.72 4
2024-02-06 $10.72 $10.72 $10.72 $10.72 $10.72 0
2024-02-05 $10.72 $10.72 $10.72 $10.72 $10.72 0
2024-02-02 $10.72 $10.72 $10.72 $10.72 $10.72 0
2024-02-01 $10.72 $10.72 $10.72 $10.72 $10.72 0
2024-01-31 $10.72 $10.72 $10.72 $10.72 $10.72 0
2024-01-30 $10.72 $10.72 $10.72 $10.72 $10.72 0
2024-01-29 $10.72 $10.72 $10.72 $10.72 $10.72 0
2024-01-26 $10.72 $10.72 $10.72 $10.72 $10.72 0
2024-01-25 $10.72 $10.72 $10.72 $10.72 $10.72 0
2024-01-24 $10.69 $10.72 $10.69 $10.72 $10.72 1,494
2024-01-23 $10.75 $10.75 $10.75 $10.75 $10.75 0
2024-01-22 $10.75 $10.75 $10.75 $10.75 $10.75 0
2024-01-19 $10.75 $10.75 $10.75 $10.75 $10.75 0
2024-01-18 $10.75 $10.75 $10.75 $10.75 $10.75 0
2024-01-17 $10.75 $10.75 $10.75 $10.75 $10.75 0
2024-01-16 $10.75 $10.75 $10.75 $10.75 $10.75 0
2024-01-12 $10.75 $10.75 $10.75 $10.75 $10.75 12
2024-01-11 $10.75 $10.75 $10.75 $10.75 $10.75 4
2024-01-10 $10.75 $10.75 $10.75 $10.75 $10.75 12
2024-01-09 $10.75 $10.75 $10.75 $10.75 $10.75 0
2024-01-08 $10.73 $10.75 $10.73 $10.75 $10.75 612
2024-01-05 $10.50 $10.50 $10.50 $10.50 $10.50 0
2024-01-04 $10.50 $10.50 $10.50 $10.50 $10.50 0
2024-01-03 $10.50 $10.50 $10.50 $10.50 $10.50 0
2024-01-02 $10.50 $10.50 $10.50 $10.50 $10.50 0
2023-12-29 $10.50 $10.50 $10.50 $10.50 $10.50 0
2023-12-28 $10.68 $10.68 $10.50 $10.50 $10.50 219
2023-12-27 $10.60 $10.60 $10.60 $10.60 $10.60 202
2023-12-26 $10.68 $10.68 $10.68 $10.68 $10.68 0
2023-12-22 $10.68 $10.68 $10.68 $10.68 $10.68 0
2023-12-21 $10.68 $10.68 $10.68 $10.68 $10.68 4
2023-12-20 $10.68 $10.68 $10.68 $10.68 $10.68 0
2023-12-19 $10.68 $10.68 $10.68 $10.68 $10.68 0
2023-12-18 $10.68 $10.68 $10.68 $10.68 $10.68 0
2023-12-15 $10.68 $10.68 $10.68 $10.68 $10.68 0
2023-12-14 $10.68 $10.68 $10.68 $10.68 $10.68 25
2023-12-13 $11.10 $11.10 $10.68 $10.68 $10.68 1,987
2023-12-12 $11.00 $11.00 $10.65 $10.65 $10.65 1,896
2023-12-11 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-12-08 $10.55 $10.55 $10.55 $10.55 $10.55 360
2023-12-07 $10.00 $10.00 $10.00 $10.00 $10.00 0
2023-12-06 $10.00 $10.00 $10.00 $10.00 $10.00 0
2023-12-05 $10.00 $10.00 $10.00 $10.00 $10.00 0
2023-12-04 $10.00 $10.00 $10.00 $10.00 $10.00 0
2023-12-01 $10.00 $10.00 $10.00 $10.00 $10.00 0
2023-11-30 $10.00 $10.00 $10.00 $10.00 $10.00 0
2023-11-29 $10.00 $10.00 $10.00 $10.00 $10.00 350
2023-11-28 $10.30 $10.30 $10.30 $10.30 $10.30 0
2023-11-27 $10.30 $10.30 $10.30 $10.30 $10.30 0
2023-11-24 $10.30 $10.30 $10.30 $10.30 $10.30 0
2023-11-22 $10.30 $10.30 $10.30 $10.30 $10.30 150
2023-11-21 $10.48 $10.48 $10.48 $10.48 $10.48 0
2023-11-20 $10.48 $10.48 $10.48 $10.48 $10.48 0
2023-11-17 $10.48 $10.48 $10.48 $10.48 $10.48 1
2023-11-16 $10.48 $10.48 $10.48 $10.48 $10.48 25
2023-11-15 $10.48 $10.48 $10.48 $10.48 $10.48 0
2023-11-14 $10.48 $10.48 $10.48 $10.48 $10.48 1
2023-11-13 $10.48 $10.48 $10.48 $10.48 $10.48 0
2023-11-10 $10.45 $10.49 $10.45 $10.48 $10.48 1,990
2023-11-09 $10.56 $10.56 $10.56 $10.56 $10.56 0
2023-11-08 $10.56 $10.56 $10.56 $10.56 $10.56 10
2023-11-07 $10.56 $10.56 $10.56 $10.56 $10.56 0
2023-11-06 $10.56 $10.56 $10.56 $10.56 $10.56 0
2023-11-03 $10.56 $10.56 $10.56 $10.56 $10.56 0
2023-11-02 $10.56 $10.56 $10.56 $10.56 $10.56 0
2023-11-01 $10.56 $10.56 $10.56 $10.56 $10.56 0
2023-10-31 $10.56 $10.56 $10.56 $10.56 $10.56 3
2023-10-30 $10.56 $10.56 $10.56 $10.56 $10.56 0
2023-10-27 $10.56 $10.56 $10.56 $10.56 $10.56 0
2023-10-26 $10.52 $10.59 $10.51 $10.56 $10.56 1,013
2023-10-25 $10.64 $10.64 $10.64 $10.64 $10.64 0
2023-10-24 $10.64 $10.64 $10.64 $10.64 $10.64 0
2023-10-23 $10.64 $10.64 $10.64 $10.64 $10.64 0
2023-10-20 $10.64 $10.64 $10.64 $10.64 $10.64 0
2023-10-19 $10.64 $10.64 $10.64 $10.64 $10.64 0
2023-10-18 $10.64 $10.64 $10.64 $10.64 $10.64 0
2023-10-17 $10.64 $10.64 $10.64 $10.64 $10.64 0
2023-10-16 $10.64 $10.64 $10.64 $10.64 $10.64 0
2023-10-13 $10.64 $10.64 $10.64 $10.64 $10.64 0
2023-10-12 $10.64 $10.64 $10.64 $10.64 $10.64 0
2023-10-11 $10.64 $10.64 $10.64 $10.64 $10.64 0
2023-10-10 $10.64 $10.64 $10.64 $10.64 $10.64 0
2023-10-09 $10.64 $10.64 $10.64 $10.64 $10.64 1
2023-10-06 $10.64 $10.64 $10.64 $10.64 $10.64 0
2023-10-05 $10.64 $10.64 $10.64 $10.64 $10.64 0
2023-10-04 $10.64 $10.64 $10.64 $10.64 $10.64 4
2023-10-03 $10.64 $10.64 $10.64 $10.64 $10.64 16
2023-10-02 $10.64 $10.64 $10.64 $10.64 $10.64 2
2023-09-29 $10.64 $10.64 $10.64 $10.64 $10.64 0
2023-09-28 $10.64 $10.64 $10.64 $10.64 $10.64 0
2023-09-27 $10.64 $10.64 $10.64 $10.64 $10.64 0
2023-09-26 $10.64 $10.64 $10.64 $10.64 $10.64 0
2023-09-25 $10.64 $10.64 $10.64 $10.64 $10.64 0
2023-09-22 $10.64 $10.64 $10.64 $10.64 $10.64 13
2023-09-21 $10.64 $10.64 $10.64 $10.64 $10.64 2
2023-09-20 $10.64 $10.64 $10.64 $10.64 $10.64 0
2023-09-19 $10.64 $10.64 $10.64 $10.64 $10.64 90
2023-09-18 $10.64 $10.64 $10.64 $10.64 $10.64 51
2023-09-15 $10.64 $10.64 $10.64 $10.64 $10.64 1
2023-09-14 $10.64 $10.64 $10.64 $10.64 $10.64 0
2023-09-13 $10.64 $10.64 $10.64 $10.64 $10.64 8
2023-09-12 $10.50 $10.64 $10.50 $10.64 $10.64 422
2023-09-11 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-09-08 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-09-07 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-09-06 $10.55 $10.55 $10.55 $10.55 $10.55 2,004
2023-09-05 $10.50 $10.50 $10.50 $10.50 $10.50 0
2023-09-01 $10.50 $10.50 $10.50 $10.50 $10.50 0
2023-08-31 $10.50 $10.50 $10.50 $10.50 $10.50 100
2023-08-30 $10.50 $10.50 $10.50 $10.50 $10.50 5,150
2023-08-29 $10.46 $10.46 $10.46 $10.46 $10.46 12
2023-08-28 $10.46 $10.46 $10.46 $10.46 $10.46 0
2023-08-25 $10.46 $10.46 $10.46 $10.46 $10.46 0
2023-08-24 $10.46 $10.46 $10.46 $10.46 $10.46 0
2023-08-23 $10.46 $10.46 $10.46 $10.46 $10.46 0
2023-08-22 $10.48 $10.50 $10.46 $10.46 $10.46 2,106
2023-08-21 $10.45 $10.45 $10.45 $10.45 $10.45 0
2023-08-18 $10.45 $10.45 $10.45 $10.45 $10.45 0
2023-08-17 $10.45 $10.45 $10.45 $10.45 $10.45 0
2023-08-16 $10.45 $10.45 $10.45 $10.45 $10.45 0
2023-08-15 $10.45 $10.45 $10.45 $10.45 $10.45 0
2023-08-14 $10.35 $10.35 $10.35 $10.35 $10.35 0
2023-08-11 $10.35 $10.35 $10.35 $10.35 $10.35 0
2023-08-10 $10.35 $10.35 $10.35 $10.35 $10.35 0
2023-08-09 $10.35 $10.35 $10.35 $10.35 $10.35 0
2023-08-08 $10.35 $10.35 $10.35 $10.35 $10.35 0
2023-08-07 $10.35 $10.35 $10.35 $10.35 $10.35 0
2023-08-04 $10.35 $10.35 $10.35 $10.35 $10.35 100
2023-08-03 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-08-02 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-08-01 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-07-31 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-07-28 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-07-27 $10.55 $10.55 $10.55 $10.55 $10.55 600
2023-07-26 $10.47 $10.47 $10.47 $10.47 $10.47 0
2023-07-25 $10.47 $10.47 $10.47 $10.47 $10.47 0
2023-07-24 $10.47 $10.47 $10.47 $10.47 $10.47 0
2023-07-21 $10.47 $10.47 $10.47 $10.47 $10.47 175
2023-07-20 $10.45 $10.46 $10.45 $10.46 $10.46 12,977
2023-07-19 $10.45 $10.45 $10.45 $10.45 $10.45 0
2023-07-18 $10.45 $10.45 $10.45 $10.45 $10.45 0
2023-07-17 $10.45 $10.45 $10.45 $10.45 $10.45 5,000
2023-07-14 $10.41 $10.41 $10.41 $10.41 $10.41 0
2023-07-13 $10.39 $10.41 $10.39 $10.41 $10.41 7,346
2023-07-12 $10.41 $10.41 $10.41 $10.41 $10.41 0
2023-07-11 $10.46 $10.46 $10.41 $10.41 $10.41 500
2023-07-10 $10.39 $10.39 $10.39 $10.39 $10.39 100
2023-07-07 $10.40 $10.40 $10.40 $10.40 $10.40 169
2023-07-06 $10.40 $10.40 $10.40 $10.40 $10.40 120
2023-07-05 $10.40 $10.40 $10.40 $10.40 $10.40 0
2023-07-03 $10.40 $10.40 $10.40 $10.40 $10.40 0
2023-06-30 $10.40 $10.40 $10.40 $10.40 $10.40 0
2023-06-29 $10.40 $10.40 $10.40 $10.40 $10.40 17,223
2023-06-28 $10.39 $10.39 $10.39 $10.39 $10.39 0
2023-06-27 $10.39 $10.39 $10.39 $10.39 $10.39 0
2023-06-26 $10.39 $10.39 $10.39 $10.39 $10.39 73
2023-06-23 $10.39 $10.39 $10.39 $10.39 $10.39 0
2023-06-22 $10.39 $10.39 $10.39 $10.39 $10.39 950
2023-06-21 $10.39 $10.89 $10.34 $10.40 $10.40 1,600
2023-06-20 $10.40 $10.40 $10.40 $10.40 $10.40 516
2023-06-16 $10.39 $10.39 $10.34 $10.34 $10.34 587
2023-06-15 $10.38 $10.59 $10.38 $10.40 $10.40 900
2023-06-14 $10.33 $10.33 $10.33 $10.33 $10.33 0
2023-06-13 $10.40 $10.49 $10.33 $10.33 $10.33 10,183
2023-06-12 $10.36 $10.36 $10.36 $10.36 $10.36 0
2023-06-09 $10.36 $10.36 $10.36 $10.36 $10.36 0
2023-06-08 $10.36 $10.36 $10.36 $10.36 $10.36 78
2023-06-07 $10.36 $10.36 $10.36 $10.36 $10.36 1,800
2023-06-06 $10.41 $10.41 $10.41 $10.41 $10.41 0
2023-06-05 $10.41 $10.41 $10.41 $10.41 $10.41 0
2023-06-02 $10.41 $10.41 $10.41 $10.41 $10.41 0
2023-06-01 $10.41 $10.41 $10.41 $10.41 $10.41 400
2023-05-31 $10.46 $10.46 $10.46 $10.46 $10.46 0
2023-05-30 $10.46 $10.46 $10.46 $10.46 $10.46 0
2023-05-26 $10.46 $10.46 $10.46 $10.46 $10.46 0
2023-05-25 $10.46 $10.46 $10.46 $10.46 $10.46 0
2023-05-24 $10.46 $10.46 $10.46 $10.46 $10.46 0
2023-05-23 $10.46 $10.46 $10.46 $10.46 $10.46 0
2023-05-22 $10.46 $10.46 $10.46 $10.46 $10.46 0
2023-05-19 $10.46 $10.46 $10.46 $10.46 $10.46 0
2023-05-18 $10.46 $10.46 $10.46 $10.46 $10.46 0
2023-05-17 $10.46 $10.46 $10.46 $10.46 $10.46 350
2023-05-16 $10.50 $10.50 $10.50 $10.50 $10.50 220
2023-05-15 $10.45 $10.45 $10.45 $10.45 $10.45 0
2023-05-12 $10.45 $10.45 $10.45 $10.45 $10.45 0
2023-05-11 $10.45 $10.45 $10.45 $10.45 $10.45 0
2023-05-10 $10.45 $10.45 $10.45 $10.45 $10.45 0
2023-05-09 $10.45 $10.45 $10.45 $10.45 $10.45 3,642
2023-05-08 $10.35 $10.35 $10.35 $10.35 $10.35 0
2023-05-05 $10.35 $10.35 $10.35 $10.35 $10.35 0
2023-05-04 $10.35 $10.35 $10.35 $10.35 $10.35 0
2023-05-03 $10.35 $10.35 $10.35 $10.35 $10.35 0
2023-05-02 $10.35 $10.35 $10.35 $10.35 $10.35 0
2023-05-01 $10.35 $10.35 $10.35 $10.35 $10.35 0
2023-04-28 $10.35 $10.35 $10.35 $10.35 $10.35 0
2023-04-27 $10.35 $10.35 $10.35 $10.35 $10.35 0
2023-04-26 $10.35 $10.35 $10.35 $10.35 $10.35 2
2023-04-25 $10.35 $10.35 $10.35 $10.35 $10.35 0
2023-04-24 $10.35 $10.35 $10.35 $10.35 $10.35 0
2023-04-21 $10.36 $10.36 $10.35 $10.35 $10.35 5,501
2023-04-20 $10.34 $10.34 $10.34 $10.34 $10.34 0
2023-04-19 $10.34 $10.34 $10.34 $10.34 $10.34 0
2023-04-18 $10.34 $10.34 $10.34 $10.34 $10.34 0
2023-04-17 $10.34 $10.34 $10.34 $10.34 $10.34 0
2023-04-14 $10.34 $10.34 $10.34 $10.34 $10.34 0
2023-04-13 $10.34 $10.34 $10.34 $10.34 $10.34 0
2023-04-12 $10.34 $10.34 $10.34 $10.34 $10.34 20
2023-04-11 $10.34 $10.34 $10.34 $10.34 $10.34 0
2023-04-10 $10.34 $10.34 $10.34 $10.34 $10.34 0
2023-04-06 $10.38 $10.38 $10.34 $10.34 $10.34 1,100
2023-04-05 $10.35 $10.35 $10.35 $10.35 $10.35 0
2023-04-04 $10.35 $10.35 $10.35 $10.35 $10.35 0
2023-04-03 $10.35 $10.35 $10.35 $10.35 $10.35 0
2023-03-31 $10.35 $10.35 $10.35 $10.35 $10.35 0
2023-03-30 $10.35 $10.35 $10.35 $10.35 $10.35 0
2023-03-29 $10.35 $10.35 $10.35 $10.35 $10.35 0
2023-03-28 $10.35 $10.35 $10.35 $10.35 $10.35 0
2023-03-27 $10.35 $10.35 $10.35 $10.35 $10.35 0
2023-03-24 $10.35 $10.35 $10.35 $10.35 $10.35 0
2023-03-23 $10.35 $10.35 $10.35 $10.35 $10.35 0
2023-03-22 $10.35 $10.35 $10.35 $10.35 $10.35 0
2023-03-21 $10.35 $10.35 $10.35 $10.35 $10.35 0
2023-03-20 $10.35 $10.35 $10.35 $10.35 $10.35 0
2023-03-17 $10.30 $10.35 $10.29 $10.35 $10.35 700
2023-03-16 $10.62 $10.62 $10.62 $10.62 $10.62 0
2023-03-15 $10.62 $10.62 $10.62 $10.62 $10.62 340
2023-03-14 $10.32 $10.32 $10.32 $10.32 $10.32 0
2023-03-13 $10.32 $10.32 $10.32 $10.32 $10.32 0
2023-03-10 $10.32 $10.32 $10.32 $10.32 $10.32 0
2023-03-09 $10.35 $10.35 $10.32 $10.32 $10.32 674
2023-03-08 $10.60 $10.60 $10.35 $10.40 $10.40 913
2023-03-07 $10.37 $10.37 $10.33 $10.34 $10.34 413
2023-03-06 $10.40 $10.40 $10.40 $10.40 $10.40 0
2023-03-03 $10.40 $10.40 $10.40 $10.40 $10.40 0
2023-03-02 $10.40 $10.40 $10.40 $10.40 $10.40 6
2023-03-01 $10.30 $10.40 $10.30 $10.40 $10.40 2,100
2023-02-28 $10.29 $10.34 $10.29 $10.30 $10.30 524
2023-02-27 $10.21 $10.25 $10.21 $10.25 $10.25 6,100
2023-02-24 $10.21 $10.21 $10.20 $10.21 $10.21 11,784
2023-02-23 $10.19 $10.19 $10.19 $10.19 $10.19 0
2023-02-22 $10.19 $10.19 $10.19 $10.19 $10.19 56
2023-02-21 $10.19 $10.19 $10.19 $10.19 $10.19 2,000
2023-02-17 $10.19 $10.19 $10.19 $10.19 $10.19 0
2023-02-16 $10.20 $10.20 $10.19 $10.19 $10.19 2,266
2023-02-15 $10.25 $10.25 $10.25 $10.25 $10.25 0
2023-02-14 $10.19 $10.25 $10.16 $10.25 $10.25 9,400
2023-02-13 $10.21 $10.21 $10.21 $10.21 $10.21 0
2023-02-10 $10.29 $10.29 $10.16 $10.21 $10.21 900
2023-02-09 $10.12 $10.12 $10.12 $10.12 $10.12 0
2023-02-08 $10.12 $10.12 $10.12 $10.12 $10.12 0
2023-02-07 $10.12 $10.12 $10.12 $10.12 $10.12 0
2023-02-06 $10.12 $10.12 $10.12 $10.12 $10.12 0
2023-02-03 $10.12 $10.12 $10.12 $10.12 $10.12 0
2023-02-02 $10.12 $10.12 $10.12 $10.12 $10.12 500
2023-02-01 $10.15 $10.15 $10.15 $10.15 $10.15 0
2023-01-31 $10.15 $10.15 $10.15 $10.15 $10.15 0
2023-01-30 $10.23 $10.23 $10.15 $10.15 $10.15 900
2023-01-27 $10.17 $10.17 $10.17 $10.17 $10.17 0
2023-01-26 $10.17 $10.17 $10.17 $10.17 $10.17 0
2023-01-25 $10.17 $10.17 $10.17 $10.17 $10.17 0
2023-01-24 $10.17 $10.17 $10.17 $10.17 $10.17 0
2023-01-23 $10.17 $10.17 $10.17 $10.17 $10.17 0
2023-01-20 $10.20 $10.68 $10.17 $10.17 $10.17 2,148
2023-01-19 $10.20 $10.20 $10.20 $10.20 $10.20 0
2023-01-18 $10.20 $10.20 $10.20 $10.20 $10.20 10
2023-01-17 $10.20 $10.20 $10.20 $10.20 $10.20 0
2023-01-13 $10.20 $10.20 $10.20 $10.20 $10.20 0
2023-01-12 $10.19 $10.20 $10.19 $10.20 $10.20 300
2023-01-11 $10.20 $10.20 $10.20 $10.20 $10.20 1
2023-01-10 $10.20 $10.20 $10.20 $10.20 $10.20 0
2023-01-09 $10.19 $10.20 $10.19 $10.20 $10.20 1,800
2023-01-06 $10.08 $10.08 $10.08 $10.08 $10.08 2
2023-01-05 $10.20 $10.20 $10.08 $10.08 $10.08 2,966
2023-01-04 $10.20 $10.20 $10.20 $10.20 $10.20 0
2023-01-03 $10.20 $10.21 $10.20 $10.20 $10.20 2,272
2022-12-30 $10.20 $10.21 $10.20 $10.21 $10.21 4,901
2022-12-29 $10.20 $10.20 $10.20 $10.20 $10.20 17,800
2022-12-28 $10.09 $10.20 $10.08 $10.20 $10.20 7,200
2022-12-27 $10.20 $10.20 $10.20 $10.20 $10.20 1,035
2022-12-23 $10.02 $10.02 $10.02 $10.02 $10.02 0
2022-12-22 $10.02 $10.02 $10.02 $10.02 $10.02 144
2022-12-21 $10.09 $10.09 $10.02 $10.02 $10.02 700
2022-12-20 $10.19 $10.19 $10.03 $10.05 $10.05 1,000
2022-12-19 $10.08 $10.08 $10.08 $10.08 $10.08 0
2022-12-16 $10.08 $10.08 $10.08 $10.08 $10.08 0
2022-12-15 $10.08 $10.08 $10.08 $10.08 $10.08 0
2022-12-14 $10.08 $10.08 $10.08 $10.08 $10.08 2,100
2022-12-13 $9.99 $10.08 $9.97 $10.08 $10.08 1,200
2022-12-12 $10.04 $10.04 $10.04 $10.04 $10.04 0
2022-12-09 $10.04 $10.04 $10.03 $10.04 $10.04 154,443
2022-12-08 $10.02 $10.04 $10.01 $10.03 $10.03 95,863
2022-12-07 $10.02 $10.03 $9.95 $10.02 $10.02 83,440
2022-12-06 $10.02 $10.02 $10.02 $10.02 $10.02 4,100
2022-12-05 $10.03 $10.03 $10.03 $10.03 $10.03 111
2022-12-02 $10.00 $10.03 $9.99 $10.03 $10.03 32,527
2022-12-01 $10.02 $10.02 $9.99 $9.99 $9.99 1,732
2022-11-30 $10.00 $10.00 $10.00 $10.00 $10.00 0
2022-11-29 $10.00 $10.00 $10.00 $10.00 $10.00 179
2022-11-28 $10.02 $10.02 $10.02 $10.02 $10.02 12,637
2022-11-25 $10.01 $10.01 $10.01 $10.01 $10.01 0
2022-11-23 $10.00 $10.01 $10.00 $10.01 $10.01 4,161
2022-11-22 $10.00 $10.00 $10.00 $10.00 $10.00 0
2022-11-21 $9.99 $10.00 $9.99 $10.00 $10.00 9,850
2022-11-18 $9.95 $9.95 $9.95 $9.95 $9.95 0
2022-11-17 $9.96 $9.96 $9.95 $9.95 $9.95 1,500
2022-11-16 $9.97 $9.97 $9.97 $9.97 $9.97 0
2022-11-15 $9.96 $9.97 $9.96 $9.97 $9.97 1,600
2022-11-14 $9.94 $9.94 $9.94 $9.94 $9.94 202
2022-11-11 $9.92 $9.92 $9.92 $9.92 $9.92 101
2022-11-10 $9.92 $9.92 $9.92 $9.92 $9.92 100
2022-11-09 $9.96 $9.96 $9.96 $9.96 $9.96 0
2022-11-08 $9.96 $9.96 $9.96 $9.96 $9.96 0
2022-11-07 $9.96 $9.96 $9.96 $9.96 $9.96 1
2022-11-04 $9.96 $9.96 $9.96 $9.96 $9.96 0
2022-11-03 $9.96 $9.96 $9.96 $9.96 $9.96 0
2022-11-02 $9.96 $9.96 $9.96 $9.96 $9.96 100
2022-11-01 $9.95 $9.95 $9.95 $9.95 $9.95 0
2022-10-31 $9.96 $9.96 $9.95 $9.95 $9.95 1,746
2022-10-28 $9.95 $9.95 $9.95 $9.95 $9.95 0
2022-10-27 $9.95 $9.95 $9.95 $9.95 $9.95 150
2022-10-26 $9.92 $9.95 $9.91 $9.95 $9.95 3,422
2022-10-25 $9.90 $9.90 $9.90 $9.90 $9.90 0
2022-10-24 $9.90 $9.90 $9.90 $9.90 $9.90 200
2022-10-21 $9.91 $9.91 $9.91 $9.91 $9.91 0
2022-10-20 $9.91 $9.91 $9.91 $9.91 $9.91 0
2022-10-19 $9.90 $9.91 $9.90 $9.91 $9.91 2,146
2022-10-18 $9.89 $9.89 $9.89 $9.89 $9.89 1,280
2022-10-17 $9.87 $9.88 $9.87 $9.88 $9.88 400
2022-10-14 $9.85 $9.85 $9.85 $9.85 $9.85 120
2022-10-13 $9.86 $9.86 $9.86 $9.86 $9.86 0
2022-10-12 $9.86 $9.86 $9.85 $9.86 $9.86 403
2022-10-11 $9.87 $9.89 $9.86 $9.89 $9.89 2,400
2022-10-10 $9.87 $9.87 $9.87 $9.87 $9.87 200
2022-10-07 $9.86 $9.86 $9.86 $9.86 $9.86 0
2022-10-06 $9.86 $9.86 $9.86 $9.86 $9.86 1,200
2022-10-05 $9.85 $9.85 $9.85 $9.85 $9.85 0
2022-10-04 $9.85 $9.85 $9.85 $9.85 $9.85 0
2022-10-03 $9.83 $9.85 $9.83 $9.85 $9.85 3,638
2022-09-30 $9.84 $9.84 $9.84 $9.84 $9.84 50
2022-09-29 $9.84 $9.85 $9.84 $9.84 $9.84 9,100
2022-09-28 $9.84 $9.84 $9.84 $9.84 $9.84 1,967
2022-09-27 $9.83 $9.85 $9.83 $9.83 $9.83 15,001
2022-09-26 $9.81 $9.83 $9.81 $9.83 $9.83 5,400
2022-09-23 $9.85 $9.85 $9.84 $9.85 $9.85 8,062
2022-09-22 $9.85 $9.85 $9.81 $9.85 $9.85 54,300
2022-09-21 $9.85 $9.85 $9.85 $9.85 $9.85 0
2022-09-20 $9.85 $9.85 $9.85 $9.85 $9.85 0
2022-09-19 $9.88 $9.88 $9.83 $9.85 $9.85 9,943
2022-09-16 $9.85 $9.85 $9.85 $9.85 $9.85 0
2022-09-15 $9.85 $9.85 $9.85 $9.85 $9.85 0
2022-09-14 $9.85 $9.85 $9.85 $9.85 $9.85 0
2022-09-13 $9.87 $9.87 $9.85 $9.85 $9.85 1,595
2022-09-12 $9.85 $9.85 $9.85 $9.85 $9.85 0
2022-09-09 $9.85 $9.85 $9.85 $9.85 $9.85 0
2022-09-08 $9.85 $9.85 $9.85 $9.85 $9.85 0
2022-09-07 $9.87 $9.87 $9.85 $9.85 $9.85 9,679
2022-09-06 $9.85 $9.85 $9.82 $9.82 $9.82 700
2022-09-02 $9.83 $9.83 $9.83 $9.83 $9.83 0
2022-09-01 $9.85 $9.86 $9.83 $9.83 $9.83 4,193
2022-08-31 $9.82 $9.87 $9.82 $9.87 $9.87 291
2022-08-30 $9.84 $9.84 $9.84 $9.84 $9.84 0
2022-08-29 $9.84 $9.84 $9.84 $9.84 $9.84 1,500
2022-08-26 $9.88 $9.88 $9.88 $9.88 $9.88 0
2022-08-25 $9.88 $9.88 $9.85 $9.88 $9.88 3,820
2022-08-24 $9.87 $9.87 $9.86 $9.87 $9.87 4,447
2022-08-23 $9.87 $9.87 $9.87 $9.87 $9.87 100
2022-08-22 $9.90 $9.90 $9.90 $9.90 $9.90 0
2022-08-19 $9.90 $9.90 $9.90 $9.90 $9.90 0
2022-08-18 $9.90 $9.90 $9.90 $9.90 $9.90 0
2022-08-17 $9.90 $9.90 $9.90 $9.90 $9.90 40
2022-08-16 $9.90 $9.90 $9.90 $9.90 $9.90 290
2022-08-15 $9.89 $9.89 $9.89 $9.89 $9.89 2,690
2022-08-12 $9.90 $9.90 $9.90 $9.90 $9.90 0
2022-08-11 $9.90 $9.90 $9.90 $9.90 $9.90 0
2022-08-10 $9.90 $9.90 $9.90 $9.90 $9.90 300
2022-08-09 $9.89 $9.89 $9.88 $9.88 $9.88 11,722
2022-08-08 $9.89 $9.89 $9.88 $9.88 $9.88 1,500
2022-08-05 $9.88 $9.88 $9.88 $9.88 $9.88 0
2022-08-04 $9.88 $9.89 $9.88 $9.88 $9.88 2,876
2022-08-03 $9.88 $9.88 $9.88 $9.88 $9.88 0
2022-08-02 $9.90 $9.90 $9.88 $9.88 $9.88 15,260
2022-08-01 $9.87 $9.87 $9.87 $9.87 $9.87 120
2022-07-29 $9.87 $9.87 $9.87 $9.87 $9.87 100
2022-07-28 $9.87 $9.87 $9.87 $9.87 $9.87 1,138
2022-07-27 $9.88 $9.90 $9.87 $9.87 $9.87 2,475
2022-07-26 $9.88 $9.89 $9.87 $9.88 $9.88 7,349
2022-07-25 $9.87 $9.88 $9.86 $9.88 $9.88 2,200
2022-07-22 $9.88 $9.88 $9.88 $9.88 $9.88 0
2022-07-21 $9.88 $9.88 $9.88 $9.88 $9.88 0
2022-07-20 $9.90 $9.90 $9.88 $9.88 $9.88 1,650
2022-07-19 $9.84 $9.84 $9.84 $9.84 $9.84 0
2022-07-18 $9.85 $9.85 $9.84 $9.84 $9.84 7,960
2022-07-15 $9.84 $9.84 $9.84 $9.84 $9.84 0
2022-07-14 $9.85 $9.86 $9.83 $9.84 $9.84 8,800
2022-07-13 $9.85 $9.85 $9.85 $9.85 $9.85 300
2022-07-12 $9.85 $9.85 $9.84 $9.84 $9.84 6,181
2022-07-11 $9.85 $9.85 $9.85 $9.85 $9.85 0
2022-07-08 $9.85 $9.85 $9.85 $9.85 $9.85 200
2022-07-07 $9.84 $9.84 $9.84 $9.84 $9.84 0
2022-07-06 $9.84 $9.84 $9.84 $9.84 $9.84 0
2022-07-05 $9.84 $9.84 $9.84 $9.84 $9.84 0
2022-07-01 $9.84 $9.84 $9.84 $9.84 $9.84 0
2022-06-30 $9.84 $9.84 $9.84 $9.84 $9.84 100
2022-06-29 $9.84 $9.84 $9.84 $9.84 $9.84 0
2022-06-28 $9.84 $9.84 $9.84 $9.84 $9.84 0
2022-06-27 $9.86 $9.87 $9.83 $9.84 $9.84 4,017
2022-06-24 $9.85 $9.85 $9.85 $9.85 $9.85 300
2022-06-23 $9.83 $9.83 $9.83 $9.83 $9.83 0
2022-06-22 $9.83 $9.83 $9.83 $9.83 $9.83 0
2022-06-21 $9.83 $9.83 $9.83 $9.83 $9.83 0
2022-06-17 $9.83 $9.83 $9.83 $9.83 $9.83 3,101
2022-06-16 $9.86 $9.86 $9.86 $9.86 $9.86 0
2022-06-15 $9.86 $9.86 $9.86 $9.86 $9.86 0
2022-06-14 $9.86 $9.86 $9.86 $9.86 $9.86 0
2022-06-13 $9.86 $9.86 $9.86 $9.86 $9.86 0
2022-06-10 $9.86 $9.86 $9.86 $9.86 $9.86 2,285
2022-06-09 $9.88 $9.88 $9.88 $9.88 $9.88 0
2022-06-08 $9.88 $9.88 $9.88 $9.88 $9.88 1
2022-06-07 $9.88 $9.88 $9.88 $9.88 $9.88 0
2022-06-06 $9.88 $9.88 $9.88 $9.88 $9.88 0
2022-06-03 $9.87 $9.88 $9.85 $9.88 $9.88 1,181
2022-06-02 $9.87 $9.87 $9.87 $9.87 $9.87 0
2022-06-01 $9.87 $9.87 $9.87 $9.87 $9.87 0
2022-05-31 $9.87 $9.87 $9.87 $9.87 $9.87 10
2022-05-27 $9.87 $9.87 $9.87 $9.87 $9.87 0
2022-05-26 $9.87 $9.87 $9.87 $9.87 $9.87 0
2022-05-25 $9.87 $9.87 $9.87 $9.87 $9.87 68
2022-05-24 $9.87 $9.87 $9.87 $9.87 $9.87 24
2022-05-23 $9.87 $9.87 $9.87 $9.87 $9.87 300
2022-05-20 $9.88 $9.88 $9.88 $9.88 $9.88 0
2022-05-19 $9.88 $9.88 $9.88 $9.88 $9.88 161
2022-05-18 $9.88 $9.88 $9.88 $9.88 $9.88 50
2022-05-17 $9.87 $9.88 $9.84 $9.88 $9.88 27,991
2022-05-16 $9.90 $9.90 $9.90 $9.90 $9.90 1
2022-05-13 $9.88 $9.90 $9.88 $9.90 $9.90 5,237
2022-05-12 $9.88 $9.88 $9.86 $9.86 $9.86 3,017
2022-05-11 $9.91 $9.91 $9.91 $9.91 $9.91 1,200
2022-05-10 $9.92 $9.92 $9.90 $9.91 $9.91 3,501
2022-05-09 $9.91 $9.91 $9.91 $9.91 $9.91 6,900
2022-05-06 $9.94 $9.94 $9.94 $9.94 $9.94 0
2022-05-05 $9.94 $9.94 $9.94 $9.94 $9.94 0
2022-05-04 $9.94 $9.94 $9.94 $9.94 $9.94 100
2022-05-03 $9.94 $9.94 $9.94 $9.94 $9.94 530
2022-05-02 $9.94 $9.94 $9.94 $9.94 $9.94 0
2022-04-29 $9.99 $9.99 $9.94 $9.94 $9.94 764
2022-04-28 $9.94 $9.94 $9.94 $9.94 $9.94 0
2022-04-27 $9.94 $9.94 $9.94 $9.94 $9.94 0
2022-04-26 $9.94 $9.94 $9.94 $9.94 $9.94 60
2022-04-25 $9.94 $9.94 $9.94 $9.94 $9.94 0
2022-04-22 $9.94 $9.94 $9.94 $9.94 $9.94 0
2022-04-21 $9.94 $9.94 $9.94 $9.94 $9.94 105
2022-04-20 $9.91 $9.91 $9.91 $9.91 $9.91 0
2022-04-19 $9.91 $9.91 $9.91 $9.91 $9.91 0
2022-04-18 $9.91 $9.91 $9.91 $9.91 $9.91 0
2022-04-14 $9.91 $9.91 $9.91 $9.91 $9.91 46
2022-04-13 $9.92 $9.92 $9.91 $9.91 $9.91 3,173
2022-04-12 $9.95 $9.95 $9.93 $9.93 $9.93 1,000
2022-04-11 $9.96 $9.96 $9.96 $9.96 $9.96 1,530
2022-04-08 $9.95 $9.95 $9.95 $9.95 $9.95 11,703
2022-04-07 $9.95 $9.95 $9.95 $9.95 $9.95 0
2022-04-06 $9.95 $9.95 $9.95 $9.95 $9.95 0
2022-04-05 $9.95 $9.95 $9.95 $9.95 $9.95 0
2022-04-04 $9.95 $9.95 $9.95 $9.95 $9.95 0
2022-04-01 $9.95 $9.95 $9.95 $9.95 $9.95 0
2022-03-31 $9.95 $9.95 $9.95 $9.95 $9.95 0
2022-03-30 $9.95 $9.95 $9.95 $9.95 $9.95 45
2022-03-29 $9.99 $9.99 $9.95 $9.95 $9.95 1,715
2022-03-28 $10.02 $10.02 $10.02 $10.02 $10.02 840
2022-03-25 $9.92 $9.92 $9.92 $9.92 $9.92 14
2022-03-24 $9.92 $9.92 $9.92 $9.92 $9.92 0
2022-03-23 $9.92 $9.92 $9.92 $9.92 $9.92 0
2022-03-22 $9.92 $9.93 $9.91 $9.92 $9.92 2,917
2022-03-21 $9.91 $9.91 $9.91 $9.91 $9.91 0
2022-03-18 $10.05 $10.05 $9.91 $9.91 $9.91 1,795
2022-03-17 $9.91 $9.91 $9.91 $9.91 $9.91 0
2022-03-16 $9.91 $9.91 $9.91 $9.91 $9.91 0
2022-03-15 $9.91 $9.91 $9.91 $9.91 $9.91 0
2022-03-14 $9.91 $9.91 $9.91 $9.91 $9.91 90
2022-03-11 $9.91 $9.91 $9.91 $9.91 $9.91 227
2022-03-10 $9.90 $9.91 $9.90 $9.91 $9.91 2,950
2022-03-09 $9.93 $9.93 $9.93 $9.93 $9.93 5,518
2022-03-08 $9.90 $9.90 $9.90 $9.90 $9.90 0
2022-03-07 $9.90 $9.90 $9.90 $9.90 $9.90 67
2022-03-04 $9.90 $9.90 $9.90 $9.90 $9.90 15
2022-03-03 $9.90 $9.90 $9.90 $9.90 $9.90 0
2022-03-02 $9.90 $9.90 $9.90 $9.90 $9.90 1,000
2022-03-01 $9.90 $9.90 $9.90 $9.90 $9.90 2,291
2022-02-28 $9.88 $9.89 $9.85 $9.89 $9.89 3,853
2022-02-25 $9.90 $9.90 $9.90 $9.90 $9.90 0
2022-02-24 $9.90 $9.90 $9.90 $9.90 $9.90 526
2022-02-23 $9.91 $9.91 $9.91 $9.91 $9.91 1,114
2022-02-22 $9.90 $9.90 $9.90 $9.90 $9.90 0
2022-02-18 $9.90 $9.90 $9.90 $9.90 $9.90 0
2022-02-17 $9.90 $9.90 $9.90 $9.90 $9.90 0
2022-02-16 $9.90 $9.90 $9.90 $9.90 $9.90 100
2022-02-15 $9.88 $9.88 $9.88 $9.88 $9.88 250
2022-02-14 $9.99 $9.99 $9.88 $9.88 $9.88 1,850
2022-02-11 $9.90 $9.91 $9.90 $9.91 $9.91 361
2022-02-10 $9.94 $9.94 $9.94 $9.94 $9.94 400
2022-02-09 $9.89 $9.89 $9.89 $9.89 $9.89 2,300
2022-02-08 $9.92 $9.92 $9.92 $9.92 $9.92 0
2022-02-07 $9.92 $9.92 $9.90 $9.92 $9.92 3,607
2022-02-04 $9.94 $9.94 $9.94 $9.94 $9.94 0
2022-02-03 $9.94 $9.94 $9.94 $9.94 $9.94 0
2022-02-02 $9.94 $9.94 $9.94 $9.94 $9.94 3,758
2022-02-01 $9.92 $9.94 $9.91 $9.94 $9.94 6,747
2022-01-31 $9.89 $9.90 $9.89 $9.90 $9.90 1,179
2022-01-28 $9.90 $9.90 $9.90 $9.90 $9.90 1,802
2022-01-27 $9.91 $9.91 $9.91 $9.91 $9.91 583
2022-01-26 $9.90 $9.90 $9.90 $9.90 $9.90 2,024
2022-01-25 $9.90 $9.90 $9.90 $9.90 $9.90 1,133
2022-01-24 $9.92 $9.92 $9.91 $9.91 $9.91 6,993
2022-01-21 $9.96 $9.96 $9.93 $9.93 $9.93 1,005
2022-01-20 $9.98 $9.98 $9.98 $9.98 $9.98 0
2022-01-19 $9.98 $9.98 $9.98 $9.98 $9.98 0
2022-01-18 $9.98 $9.98 $9.98 $9.98 $9.98 0
2022-01-14 $9.98 $9.98 $9.98 $9.98 $9.98 1
2022-01-13 $9.98 $9.98 $9.98 $9.98 $9.98 1
2022-01-12 $9.98 $9.98 $9.98 $9.98 $9.98 0
2022-01-11 $9.94 $9.98 $9.94 $9.98 $9.98 701
2022-01-10 $9.95 $9.95 $9.95 $9.95 $9.95 174
2022-01-07 $9.97 $9.97 $9.96 $9.96 $9.96 532
2022-01-06 $10.00 $10.00 $10.00 $10.00 $10.00 0
2022-01-05 $10.00 $10.00 $10.00 $10.00 $10.00 1
2022-01-04 $10.00 $10.00 $10.00 $10.00 $10.00 0
2022-01-03 $9.97 $10.00 $9.97 $10.00 $10.00 2,950
2021-12-31 $9.93 $9.93 $9.93 $9.93 $9.93 13
2021-12-30 $9.94 $9.94 $9.93 $9.93 $9.93 433
2021-12-29 $9.94 $9.94 $9.94 $9.94 $9.94 14
2021-12-28 $9.95 $9.96 $9.93 $9.94 $9.94 6,472
2021-12-27 $9.97 $9.97 $9.97 $9.97 $9.97 0
2021-12-23 $9.97 $9.97 $9.97 $9.97 $9.97 64
2021-12-22 $9.98 $9.98 $9.96 $9.97 $9.97 1,520
2021-12-21 $10.01 $10.01 $10.01 $10.01 $10.01 0
2021-12-20 $10.01 $10.01 $10.01 $10.01 $10.01 0
2021-12-17 $10.01 $10.01 $10.01 $10.01 $10.01 3
2021-12-16 $9.99 $10.01 $9.99 $10.01 $10.01 897
2021-12-15 $10.00 $10.00 $10.00 $10.00 $10.00 0
2021-12-14 $10.00 $10.00 $10.00 $10.00 $10.00 0
2021-12-13 $10.00 $10.00 $10.00 $10.00 $10.00 1
2021-12-10 $10.00 $10.01 $9.99 $10.00 $10.00 26,224
2021-12-09 $10.03 $10.03 $10.03 $10.03 $10.03 0
2021-12-08 $10.03 $10.03 $10.03 $10.03 $10.03 1,155
2021-12-07 $10.05 $10.05 $10.05 $10.05 $10.05 0
2021-12-06 $10.05 $10.05 $10.05 $10.05 $10.05 101
2021-12-03 $10.02 $10.02 $10.02 $10.02 $10.02 0
2021-12-02 $10.01 $10.03 $10.01 $10.02 $10.02 871
2021-12-01 $10.04 $10.04 $10.04 $10.04 $10.04 1
2021-11-30 $10.04 $10.04 $10.04 $10.04 $10.04 518
2021-11-29 $10.00 $10.00 $10.00 $10.00 $10.00 103
2021-11-26 $10.10 $10.10 $10.10 $10.10 $10.10 100
2021-11-24 $10.05 $10.07 $10.05 $10.07 $10.07 452
2021-11-23 $10.05 $10.05 $10.05 $10.05 $10.05 100
2021-11-22 $10.06 $10.06 $10.05 $10.05 $10.05 2,521
2021-11-19 $10.05 $10.05 $10.05 $10.05 $10.05 1,000
2021-11-18 $10.05 $10.05 $10.05 $10.05 $10.05 1,700
2021-11-17 $10.05 $10.05 $10.05 $10.05 $10.05 803
2021-11-16 $10.05 $10.05 $10.05 $10.05 $10.05 0
2021-11-15 $10.05 $10.05 $10.05 $10.05 $10.05 1
2021-11-12 $10.05 $10.05 $10.05 $10.05 $10.05 0
2021-11-11 $10.07 $10.07 $10.05 $10.05 $10.05 3,945
2021-11-10 $10.03 $10.03 $10.03 $10.03 $10.03 0
2021-11-09 $10.03 $10.03 $10.03 $10.03 $10.03 1
2021-11-08 $10.03 $10.03 $10.03 $10.03 $10.03 0
2021-11-05 $10.03 $10.03 $10.03 $10.03 $10.03 100
2021-11-04 $10.04 $10.05 $10.04 $10.04 $10.04 2,001
2021-11-03 $10.04 $10.04 $10.04 $10.04 $10.04 210
2021-11-02 $10.04 $10.04 $10.04 $10.04 $10.04 849
2021-11-01 $10.03 $10.03 $10.03 $10.03 $10.03 0
2021-10-29 $10.02 $10.03 $10.02 $10.03 $10.03 961
2021-10-28 $10.01 $10.01 $10.01 $10.01 $10.01 878
2021-10-27 $10.01 $10.01 $10.01 $10.01 $10.01 0
2021-10-26 $10.01 $10.01 $10.01 $10.01 $10.01 7
2021-10-25 $10.00 $10.01 $10.00 $10.01 $10.01 1,601
2021-10-22 $10.01 $10.01 $10.01 $10.01 $10.01 0
2021-10-21 $10.01 $10.01 $10.01 $10.01 $10.01 0
2021-10-20 $10.01 $10.01 $10.01 $10.01 $10.01 0
2021-10-19 $10.01 $10.01 $10.01 $10.01 $10.01 0
2021-10-18 $9.98 $10.01 $9.98 $10.01 $10.01 471
2021-10-15 $9.99 $9.99 $9.99 $9.99 $9.99 3,125
2021-10-14 $9.99 $10.02 $9.98 $9.98 $9.98 28,700
2021-10-13 $9.92 $9.92 $9.92 $9.92 $9.92 192
2021-10-12 $10.01 $10.01 $10.01 $10.01 $10.01 93
2021-10-11 $10.01 $10.01 $10.01 $10.01 $10.01 1,044
2021-10-08 $9.99 $9.99 $9.99 $9.99 $9.99 294
2021-10-07 $9.99 $9.99 $9.99 $9.99 $9.99 0
2021-10-06 $9.99 $9.99 $9.99 $9.99 $9.99 904
2021-10-05 $9.97 $10.01 $9.95 $10.01 $10.01 49,902
2021-10-04 $10.01 $10.01 $10.01 $10.01 $10.01 0
2021-10-01 $10.00 $10.02 $9.98 $10.01 $10.01 10,704
2021-09-30 $10.00 $10.00 $9.98 $9.98 $9.98 2,200
2021-09-29 $9.96 $9.96 $9.96 $9.96 $9.96 100
2021-09-28 $9.97 $9.99 $9.97 $9.98 $9.98 1,500
2021-09-27 $9.97 $9.99 $9.95 $9.99 $9.99 207,594
2021-09-24 $9.97 $9.97 $9.97 $9.97 $9.97 888
2021-09-23 $9.98 $9.98 $9.98 $9.98 $9.98 99
2021-09-22 $9.94 $9.98 $9.93 $9.98 $9.98 38,200
2021-09-21 $9.96 $9.96 $9.93 $9.93 $9.93 19,722
2021-09-20 $9.97 $9.97 $9.96 $9.97 $9.97 2,305
2021-09-17 $9.99 $10.00 $9.98 $9.98 $9.98 1,217
2021-09-16 $10.02 $10.02 $10.02 $10.02 $10.02 0
2021-09-15 $10.02 $10.02 $10.02 $10.02 $10.02 0
2021-09-14 $10.02 $10.02 $10.02 $10.02 $10.02 307
2021-09-13 $9.97 $9.97 $9.97 $9.97 $9.97 600
2021-09-10 $9.97 $9.97 $9.97 $9.97 $9.97 0
2021-09-09 $9.97 $9.97 $9.97 $9.97 $9.97 801
2021-09-08 $9.98 $9.98 $9.98 $9.98 $9.98 0
2021-09-07 $9.98 $9.98 $9.98 $9.98 $9.98 0
2021-09-03 $9.95 $9.98 $9.95 $9.98 $9.98 800
2021-09-02 $10.00 $10.00 $10.00 $10.00 $10.00 210
2021-09-01 $9.96 $9.96 $9.96 $9.96 $9.96 0
2021-08-31 $9.96 $9.96 $9.96 $9.96 $9.96 0
2021-08-30 $9.90 $9.96 $9.90 $9.96 $9.96 1,287
2021-08-27 $9.95 $9.95 $9.95 $9.95 $9.95 1,442
2021-08-26 $9.95 $9.95 $9.95 $9.95 $9.95 2,800
2021-08-25 $9.92 $9.92 $9.92 $9.92 $9.92 50
2021-08-24 $9.92 $9.92 $9.92 $9.92 $9.92 350
2021-08-23 $9.97 $9.97 $9.90 $9.90 $9.90 1,910
2021-08-20 $9.96 $9.96 $9.93 $9.94 $9.94 2,599
2021-08-19 $9.94 $9.94 $9.92 $9.93 $9.93 101,710
2021-08-18 $9.95 $9.95 $9.95 $9.95 $9.95 313
2021-08-17 $9.96 $9.98 $9.95 $9.96 $9.96 4,270
2021-08-16 $9.97 $9.97 $9.95 $9.95 $9.95 864
2021-08-13 $9.95 $9.97 $9.95 $9.97 $9.97 4,800
2021-08-12 $9.95 $9.95 $9.95 $9.95 $9.95 0
2021-08-11 $9.96 $9.96 $9.95 $9.95 $9.95 351
2021-08-10 $9.96 $9.96 $9.96 $9.96 $9.96 47
2021-08-09 $9.96 $9.96 $9.96 $9.96 $9.96 100
2021-08-06 $9.96 $9.96 $9.96 $9.96 $9.96 10
2021-08-05 $9.98 $9.98 $9.96 $9.96 $9.96 2,200
2021-08-04 $9.96 $9.96 $9.96 $9.96 $9.96 2,550
2021-08-03 $10.04 $10.04 $10.04 $10.04 $10.04 1
2021-08-02 $9.95 $10.04 $9.95 $10.04 $10.04 3,728
2021-07-30 $10.02 $10.05 $10.02 $10.05 $10.05 1,861
2021-07-29 $10.02 $10.02 $10.02 $10.02 $10.02 4
2021-07-28 $10.02 $10.02 $10.02 $10.02 $10.02 1
2021-07-27 $10.02 $10.02 $10.02 $10.02 $10.02 3
2021-07-26 $10.02 $10.02 $10.02 $10.02 $10.02 100
2021-07-23 $10.02 $10.02 $9.97 $9.97 $9.97 1,688
2021-07-22 $9.94 $9.94 $9.94 $9.94 $9.94 52
2021-07-21 $9.94 $9.94 $9.94 $9.94 $9.94 254
2021-07-20 $10.01 $10.01 $9.95 $9.95 $9.95 1,936
2021-07-19 $9.95 $9.99 $9.95 $9.99 $9.99 2,306
2021-07-16 $10.00 $10.00 $10.00 $10.00 $10.00 812
2021-07-15 $10.00 $10.03 $10.00 $10.03 $10.03 4,786
2021-07-14 $10.02 $10.05 $10.00 $10.05 $10.05 53,469
2021-07-13 $10.00 $10.00 $10.00 $10.00 $10.00 2,677
2021-07-12 $9.97 $9.99 $9.97 $9.99 $9.99 14,254
2021-07-09 $10.00 $10.00 $10.00 $10.00 $10.00 5,771
2021-07-08 $9.99 $10.01 $9.98 $10.00 $10.00 286,879
2021-07-07 $10.00 $10.01 $9.98 $10.00 $10.00 7,354
2021-07-06 $9.95 $9.98 $9.95 $9.97 $9.97 850
2021-07-02 $9.95 $9.95 $9.95 $9.95 $9.95 0
2021-07-01 $10.00 $10.00 $9.95 $9.95 $9.95 301,707
2021-06-30 $9.98 $9.98 $9.98 $9.98 $9.98 152
2021-06-29 $9.97 $9.98 $9.97 $9.98 $9.98 920
2021-06-28 $10.02 $10.02 $10.00 $10.00 $10.00 1,300
2021-06-25 $9.99 $10.00 $9.99 $10.00 $10.00 1,790
2021-06-24 $9.97 $9.97 $9.97 $9.97 $9.97 5,065
2021-06-23 $9.97 $10.02 $9.94 $9.99 $9.99 29,978
2021-06-22 $9.97 $9.99 $9.97 $9.99 $9.99 922
2021-06-21 $9.99 $10.00 $9.96 $10.00 $10.00 14,401
2021-06-18 $9.99 $9.99 $9.98 $9.99 $9.99 4,162
2021-06-17 $10.00 $10.00 $9.98 $10.00 $10.00 8,082
2021-06-16 $9.99 $10.00 $9.98 $10.00 $10.00 25,488
2021-06-15 $9.99 $10.00 $9.99 $9.99 $9.99 1,000
2021-06-14 $10.00 $10.00 $9.95 $9.98 $9.98 6,727
2021-06-11 $10.00 $10.00 $9.96 $9.99 $9.99 14,305
2021-06-10 $9.98 $10.00 $9.95 $10.00 $10.00 11,530
2021-06-09 $9.96 $9.97 $9.94 $9.94 $9.94 7,500
2021-06-08 $9.96 $9.96 $9.94 $9.95 $9.95 73,912
2021-06-07 $9.95 $9.96 $9.94 $9.96 $9.96 15,848
2021-06-04 $9.95 $9.96 $9.95 $9.96 $9.96 40,303
2021-06-03 $9.96 $9.96 $9.94 $9.95 $9.95 99,470
2021-06-02 $9.97 $9.97 $9.92 $9.97 $9.97 22,485
2021-06-01 $9.85 $9.98 $9.85 $9.98 $9.98 10,711
2021-05-28 $9.96 $9.97 $9.93 $9.95 $9.95 3,393
2021-05-27 $9.95 $9.95 $9.95 $9.95 $9.95 5
2021-05-26 $9.92 $9.95 $9.90 $9.95 $9.95 7,805
2021-05-25 $9.89 $9.92 $9.85 $9.90 $9.90 101,941
2021-05-24 $9.92 $9.92 $9.92 $9.92 $9.92 460
2021-05-21 $9.91 $9.91 $9.91 $9.91 $9.91 0
2021-05-20 $9.92 $9.96 $9.90 $9.91 $9.91 29,121
2021-05-19 $9.95 $9.95 $9.95 $9.95 $9.95 0
2021-05-18 $9.95 $9.95 $9.93 $9.95 $9.95 2,561
2021-05-17 $9.98 $9.98 $9.98 $9.98 $9.98 1
2021-05-14 $9.90 $10.00 $9.90 $9.98 $9.98 6,494
2021-05-13 $9.95 $9.95 $9.95 $9.95 $9.95 1,175
2021-05-12 $9.95 $10.00 $9.95 $9.95 $9.95 27,170
2021-05-11 $9.98 $9.99 $9.97 $9.99 $9.99 1,305
2021-05-10 $9.96 $10.00 $9.96 $9.99 $9.99 7,461
2021-05-07 $9.98 $9.98 $9.98 $9.98 $9.98 223
2021-05-06 $9.98 $9.98 $9.95 $9.98 $9.98 4,535
2021-05-05 $9.95 $9.98 $9.95 $9.98 $9.98 6,239
2021-05-04 $9.94 $9.95 $9.93 $9.95 $9.95 10,553
2021-05-03 $9.89 $9.97 $9.89 $9.97 $9.97 15,300
2021-04-30 $9.95 $9.98 $9.95 $9.95 $9.95 8,566
2021-04-29 $9.93 $9.95 $9.93 $9.94 $9.94 7,999
2021-04-28 $9.90 $9.96 $9.90 $9.93 $9.93 71,005
2021-04-27 $9.95 $9.95 $9.88 $9.92 $9.92 84,869
2021-04-26 $9.93 $9.96 $9.93 $9.94 $9.94 41,366
2021-04-23 $9.93 $9.93 $9.91 $9.92 $9.92 98,805
2021-04-22 $9.95 $9.95 $9.89 $9.93 $9.93 182,496
2021-04-21 $9.94 $9.95 $9.94 $9.94 $9.94 8,049
2021-04-20 $9.97 $9.97 $9.94 $9.94 $9.94 26,616
2021-04-19 $9.99 $9.99 $9.97 $9.99 $9.99 12,010
2021-04-16 $10.03 $10.03 $9.97 $9.99 $9.99 51,537
2021-04-15 $10.03 $10.07 $9.99 $10.01 $10.01 791,390
2021-04-14 $9.96 $10.04 $9.96 $10.04 $10.04 372,842
2021-04-13 $9.97 $9.98 $9.96 $9.97 $9.97 77,277
2021-04-12 $10.00 $10.00 $9.95 $9.98 $9.98 429,823
2021-04-09 $9.96 $10.04 $9.96 $10.00 $10.00 74,008
2021-04-08 $9.97 $9.97 $9.96 $9.97 $9.97 2,579
2021-04-07 $9.95 $9.97 $9.95 $9.97 $9.97 3,493
2021-04-06 $9.90 $9.96 $9.90 $9.96 $9.96 8,406
2021-04-05 $9.95 $10.00 $9.90 $9.95 $9.95 78,843
2021-04-01 $9.95 $10.00 $9.90 $9.96 $9.96 29,835
2021-03-31 $9.87 $9.89 $9.82 $9.87 $9.87 34,848
2021-03-30 $9.92 $9.92 $9.85 $9.87 $9.87 11,536
2021-03-29 $9.93 $9.93 $9.90 $9.91 $9.91 1,919
2021-03-26 $9.89 $9.95 $9.89 $9.94 $9.94 66,375
2021-03-25 $9.86 $9.90 $9.80 $9.90 $9.90 123,107
2021-03-24 $9.86 $9.91 $9.80 $9.91 $9.91 33,879
2021-03-23 $9.94 $9.94 $9.80 $9.85 $9.85 46,334
2021-03-22 $10.05 $10.05 $9.90 $9.95 $9.95 15,221
2021-03-19 $9.95 $9.98 $9.95 $9.97 $9.97 27,021
2021-03-18 $10.05 $10.05 $9.96 $9.98 $9.98 61,158
2021-03-17 $9.99 $9.99 $9.96 $9.98 $9.98 26,265
2021-03-16 $9.99 $10.02 $9.97 $9.99 $9.99 176,048
2021-03-15 $10.00 $10.01 $9.96 $9.99 $9.99 44,327
2021-03-12 $9.99 $10.00 $9.99 $9.99 $9.99 12,375
2021-03-11 $10.02 $10.03 $9.99 $10.00 $10.00 14,580
2021-03-10 $10.02 $10.03 $10.00 $10.00 $10.00 101,316
2021-03-09 $10.09 $10.11 $10.03 $10.03 $10.03 34,002
2021-03-08 $10.06 $10.12 $10.00 $10.00 $10.00 35,441
2021-03-05 $9.96 $10.10 $9.94 $10.05 $10.05 535,776
2021-03-04 $10.04 $10.04 $9.89 $9.95 $9.95 151,001
2021-03-03 $10.00 $10.04 $9.99 $10.04 $10.04 94,256
2021-03-02 $10.02 $10.06 $9.99 $10.00 $10.00 483,003
2021-03-01 $10.10 $10.12 $9.99 $10.06 $10.06 655,671
2021-02-26 $10.25 $10.25 $10.06 $10.07 $10.07 196,380
2021-02-25 $10.21 $10.23 $10.13 $10.18 $10.18 63,258
2021-02-24 $10.20 $10.23 $10.16 $10.22 $10.22 111,199
2021-02-23 $10.20 $10.21 $10.14 $10.20 $10.20 441,475
2021-02-22 $10.25 $10.26 $10.18 $10.22 $10.22 141,387
2021-02-19 $10.24 $10.27 $10.22 $10.22 $10.22 73,815
2021-02-18 $10.21 $10.27 $10.20 $10.25 $10.25 392,148
2021-02-17 $10.25 $10.26 $10.20 $10.26 $10.26 396,717
2021-02-16 $10.30 $10.30 $10.22 $10.25 $10.25 1,371,533
2021-02-12 $10.30 $10.33 $10.21 $10.22 $10.22 5,258,474
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.