CF Acquisition Corp VI - Class A (CFVI) Exchange: NASDAQ
Data as of Oct. 10, 2024
$5.29 ($0.05) 0.95%
CF Acquisition Corp VI - Class A - Daily Information
Click for more stock information on CF Acquisition Corp VI - Class A.| Daily Information | Data |
|---|---|
| Date | Oct. 10, 2024 |
| Open | $5.23 |
| Previous Close | $5.29 |
| High | $5.40 |
| Low | $5.21 |
| Adjusted Open | $5.23 |
| Previous Adjusted Close | $5.29 |
| Adjusted High | $5.40 |
| Adjusted Low | $5.21 |
About CF Acquisition Corp VI - Class A (CFVI)
CF Acquisition Corp VI - Class A
Invest in CF Acquisition Corp VI - Class A (CFVI)
Historical Stock Data for CF Acquisition Corp VI - Class A (CFVI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-10 | $5.23 | $5.40 | $5.21 | $5.29 | $5.29 | 727,980 |
| 2024-10-09 | $5.41 | $5.41 | $5.21 | $5.24 | $5.24 | 740,658 |
| 2024-10-08 | $5.35 | $5.48 | $5.22 | $5.36 | $5.36 | 916,521 |
| 2024-10-07 | $5.43 | $5.47 | $5.27 | $5.37 | $5.37 | 550,637 |
| 2024-10-04 | $5.29 | $5.49 | $5.20 | $5.43 | $5.43 | 806,002 |
| 2024-10-03 | $5.17 | $5.26 | $5.09 | $5.23 | $5.23 | 741,106 |
| 2024-10-02 | $5.20 | $5.24 | $5.14 | $5.18 | $5.18 | 476,479 |
| 2024-10-01 | $5.40 | $5.40 | $5.18 | $5.22 | $5.22 | 755,638 |
| 2024-09-30 | $5.35 | $5.53 | $5.33 | $5.36 | $5.36 | 613,870 |
| 2024-09-27 | $5.31 | $5.46 | $5.31 | $5.38 | $5.38 | 794,177 |
| 2024-09-26 | $5.30 | $5.42 | $5.25 | $5.26 | $5.26 | 633,924 |
| 2024-09-25 | $5.20 | $5.34 | $5.18 | $5.26 | $5.26 | 554,207 |
| 2024-09-24 | $5.06 | $5.20 | $5.05 | $5.18 | $5.18 | 628,348 |
| 2024-09-23 | $5.20 | $5.20 | $5.03 | $5.05 | $5.05 | 949,656 |
| 2024-09-20 | $5.37 | $5.39 | $5.21 | $5.21 | $5.21 | 926,056 |
| 2024-09-19 | $5.39 | $5.46 | $5.30 | $5.39 | $5.39 | 500,840 |
| 2024-09-18 | $5.61 | $5.65 | $5.24 | $5.27 | $5.27 | 1,221,077 |
| 2024-09-17 | $5.61 | $5.80 | $5.55 | $5.55 | $5.55 | 622,062 |
| 2024-09-16 | $5.63 | $5.68 | $5.53 | $5.65 | $5.65 | 606,640 |
| 2024-09-13 | $5.50 | $5.77 | $5.49 | $5.71 | $5.71 | 1,053,094 |
| 2024-09-12 | $5.20 | $5.53 | $5.19 | $5.46 | $5.46 | 696,126 |
| 2024-09-11 | $5.30 | $5.34 | $4.92 | $5.19 | $5.19 | 1,371,908 |
| 2024-09-10 | $5.15 | $5.46 | $5.15 | $5.41 | $5.41 | 983,365 |
| 2024-09-09 | $5.08 | $5.19 | $5.06 | $5.12 | $5.12 | 706,869 |
| 2024-09-06 | $5.63 | $5.63 | $5.07 | $5.08 | $5.08 | 1,272,765 |
| 2024-09-05 | $5.55 | $5.67 | $5.54 | $5.59 | $5.59 | 459,401 |
| 2024-09-04 | $5.46 | $5.68 | $5.43 | $5.55 | $5.55 | 587,205 |
| 2024-09-03 | $5.65 | $5.72 | $5.46 | $5.49 | $5.49 | 797,503 |
| 2024-08-30 | $5.63 | $5.81 | $5.55 | $5.75 | $5.75 | 864,836 |
| 2024-08-29 | $5.88 | $5.93 | $5.57 | $5.58 | $5.58 | 1,178,133 |
| 2024-08-28 | $5.95 | $6.00 | $5.82 | $5.84 | $5.84 | 491,312 |
| 2024-08-27 | $5.92 | $6.03 | $5.88 | $5.97 | $5.97 | 416,642 |
| 2024-08-26 | $5.96 | $6.04 | $5.92 | $5.99 | $5.99 | 586,145 |
| 2024-08-23 | $6.12 | $6.35 | $5.92 | $5.93 | $5.93 | 1,397,683 |
| 2024-08-22 | $6.28 | $6.28 | $6.11 | $6.12 | $6.12 | 429,367 |
| 2024-08-21 | $6.16 | $6.36 | $6.12 | $6.29 | $6.29 | 614,295 |
| 2024-08-20 | $6.40 | $6.47 | $6.13 | $6.17 | $6.17 | 635,194 |
| 2024-08-19 | $6.26 | $6.46 | $6.25 | $6.41 | $6.41 | 658,302 |
| 2024-08-16 | $6.38 | $6.45 | $6.25 | $6.30 | $6.30 | 752,702 |
| 2024-08-15 | $6.10 | $6.37 | $6.10 | $6.29 | $6.29 | 1,031,481 |
| 2024-08-14 | $6.12 | $6.21 | $5.84 | $6.05 | $6.05 | 1,481,978 |
| 2024-08-13 | $6.00 | $6.16 | $5.59 | $6.06 | $6.06 | 2,092,220 |
| 2024-08-12 | $5.86 | $5.95 | $5.56 | $5.75 | $5.75 | 2,285,333 |
| 2024-08-09 | $5.95 | $5.95 | $5.71 | $5.85 | $5.85 | 774,642 |
| 2024-08-08 | $5.59 | $5.85 | $5.54 | $5.81 | $5.81 | 765,141 |
| 2024-08-07 | $5.89 | $5.98 | $5.54 | $5.54 | $5.54 | 903,014 |
| 2024-08-06 | $5.94 | $5.95 | $5.67 | $5.83 | $5.83 | 1,037,763 |
| 2024-08-05 | $5.51 | $6.00 | $5.48 | $5.91 | $5.91 | 1,412,328 |
| 2024-08-02 | $5.95 | $6.14 | $5.84 | $6.02 | $6.02 | 1,115,927 |
| 2024-08-01 | $6.39 | $6.39 | $6.01 | $6.15 | $6.15 | 821,182 |
| 2024-07-31 | $6.23 | $6.38 | $6.12 | $6.32 | $6.32 | 908,298 |
| 2024-07-30 | $6.36 | $6.40 | $6.13 | $6.20 | $6.20 | 743,565 |
| 2024-07-29 | $6.73 | $6.77 | $6.24 | $6.37 | $6.37 | 1,069,959 |
| 2024-07-26 | $6.64 | $6.79 | $6.52 | $6.75 | $6.75 | 898,570 |
| 2024-07-25 | $6.32 | $6.64 | $6.32 | $6.58 | $6.58 | 867,576 |
| 2024-07-24 | $6.74 | $6.79 | $6.16 | $6.36 | $6.36 | 1,746,152 |
| 2024-07-23 | $6.91 | $6.97 | $6.69 | $6.87 | $6.87 | 979,975 |
| 2024-07-22 | $6.52 | $6.95 | $6.48 | $6.95 | $6.95 | 1,445,393 |
| 2024-07-19 | $6.67 | $6.70 | $6.36 | $6.49 | $6.49 | 1,526,481 |
| 2024-07-18 | $6.95 | $7.58 | $6.58 | $6.72 | $6.72 | 3,552,139 |
| 2024-07-17 | $6.89 | $7.11 | $6.70 | $6.97 | $6.97 | 2,003,159 |
| 2024-07-16 | $7.08 | $7.21 | $6.62 | $7.11 | $7.11 | 3,720,334 |
| 2024-07-15 | $6.71 | $7.60 | $6.06 | $7.17 | $7.17 | 17,628,478 |
| 2024-07-12 | $5.62 | $5.94 | $5.61 | $5.94 | $5.94 | 1,450,060 |
| 2024-07-11 | $5.70 | $5.75 | $5.52 | $5.56 | $5.56 | 696,329 |
| 2024-07-10 | $5.74 | $5.74 | $5.60 | $5.63 | $5.63 | 678,864 |
| 2024-07-09 | $5.68 | $5.73 | $5.61 | $5.62 | $5.62 | 467,443 |
| 2024-07-08 | $5.57 | $5.76 | $5.48 | $5.71 | $5.71 | 640,602 |
| 2024-07-05 | $5.68 | $5.72 | $5.51 | $5.58 | $5.58 | 657,513 |
| 2024-07-03 | $5.68 | $5.85 | $5.62 | $5.75 | $5.75 | 489,889 |
| 2024-07-02 | $5.75 | $5.76 | $5.46 | $5.68 | $5.68 | 759,299 |
| 2024-07-01 | $5.55 | $5.77 | $5.52 | $5.76 | $5.76 | 734,373 |
| 2024-06-28 | $5.83 | $5.83 | $5.54 | $5.55 | $5.55 | 1,345,839 |
| 2024-06-27 | $5.67 | $5.86 | $5.54 | $5.73 | $5.73 | 2,292,771 |
| 2024-06-26 | $5.42 | $5.60 | $5.40 | $5.58 | $5.58 | 769,232 |
| 2024-06-25 | $5.42 | $5.53 | $5.37 | $5.50 | $5.50 | 1,010,852 |
| 2024-06-24 | $5.22 | $5.52 | $5.22 | $5.44 | $5.44 | 1,210,678 |
| 2024-06-21 | $5.33 | $5.36 | $5.16 | $5.22 | $5.22 | 2,050,434 |
| 2024-06-20 | $5.50 | $5.54 | $5.31 | $5.33 | $5.33 | 1,847,473 |
| 2024-06-18 | $5.67 | $5.70 | $5.52 | $5.57 | $5.57 | 954,554 |
| 2024-06-17 | $5.59 | $5.75 | $5.50 | $5.68 | $5.68 | 1,179,811 |
| 2024-06-14 | $5.70 | $5.77 | $5.59 | $5.62 | $5.62 | 850,910 |
| 2024-06-13 | $5.82 | $5.82 | $5.65 | $5.76 | $5.76 | 586,590 |
| 2024-06-12 | $5.76 | $5.96 | $5.76 | $5.81 | $5.81 | 941,051 |
| 2024-06-11 | $5.75 | $5.78 | $5.52 | $5.69 | $5.69 | 1,302,088 |
| 2024-06-10 | $6.04 | $6.04 | $5.80 | $5.81 | $5.81 | 1,137,396 |
| 2024-06-07 | $6.00 | $6.20 | $5.98 | $6.06 | $6.06 | 639,720 |
| 2024-06-06 | $6.07 | $6.18 | $5.97 | $6.13 | $6.13 | 823,469 |
| 2024-06-05 | $6.05 | $6.24 | $5.90 | $6.15 | $6.15 | 1,369,445 |
| 2024-06-04 | $6.09 | $6.10 | $5.93 | $6.03 | $6.03 | 1,446,937 |
| 2024-06-03 | $6.38 | $6.39 | $6.00 | $6.10 | $6.10 | 2,025,698 |
| 2024-05-31 | $6.54 | $6.57 | $6.28 | $6.30 | $6.30 | 2,219,410 |
| 2024-05-30 | $6.62 | $6.65 | $6.45 | $6.49 | $6.49 | 914,536 |
| 2024-05-29 | $6.58 | $6.65 | $6.52 | $6.56 | $6.56 | 610,548 |
| 2024-05-28 | $7.00 | $7.02 | $6.62 | $6.71 | $6.71 | 1,297,093 |
| 2024-05-24 | $7.09 | $7.18 | $6.98 | $7.04 | $7.04 | 612,337 |
| 2024-05-23 | $7.00 | $7.08 | $6.90 | $7.00 | $7.00 | 913,555 |
| 2024-05-22 | $7.34 | $7.47 | $7.01 | $7.01 | $7.01 | 893,456 |
| 2024-05-21 | $7.36 | $7.50 | $7.27 | $7.31 | $7.31 | 852,022 |
| 2024-05-20 | $7.29 | $7.67 | $7.27 | $7.41 | $7.41 | 1,364,264 |
| 2024-05-17 | $7.23 | $7.39 | $7.14 | $7.38 | $7.38 | 1,142,606 |
| 2024-05-16 | $7.11 | $7.30 | $7.07 | $7.25 | $7.25 | 1,341,508 |
| 2024-05-15 | $6.94 | $7.25 | $6.56 | $7.15 | $7.15 | 3,120,835 |
| 2024-05-14 | $6.94 | $7.40 | $6.94 | $7.15 | $7.15 | 3,357,576 |
| 2024-05-13 | $6.79 | $7.10 | $6.78 | $6.98 | $6.98 | 1,363,107 |
| 2024-05-10 | $6.93 | $6.97 | $6.72 | $6.77 | $6.77 | 917,634 |
| 2024-05-09 | $6.64 | $6.98 | $6.64 | $6.89 | $6.89 | 823,008 |
| 2024-05-08 | $6.80 | $6.82 | $6.66 | $6.73 | $6.73 | 709,267 |
| 2024-05-07 | $6.88 | $7.07 | $6.81 | $6.85 | $6.85 | 1,013,509 |
| 2024-05-06 | $6.83 | $6.99 | $6.77 | $6.88 | $6.88 | 800,249 |
| 2024-05-03 | $6.92 | $6.99 | $6.79 | $6.98 | $6.98 | 630,661 |
| 2024-05-02 | $6.85 | $6.88 | $6.63 | $6.78 | $6.78 | 784,300 |
| 2024-05-01 | $7.02 | $7.05 | $6.52 | $6.70 | $6.70 | 1,563,782 |
| 2024-04-30 | $6.87 | $7.07 | $6.72 | $7.06 | $7.06 | 1,177,895 |
| 2024-04-29 | $6.57 | $6.97 | $6.52 | $6.93 | $6.93 | 1,355,319 |
| 2024-04-26 | $6.62 | $6.82 | $6.51 | $6.53 | $6.53 | 779,786 |
| 2024-04-25 | $6.47 | $6.59 | $6.38 | $6.54 | $6.54 | 575,293 |
| 2024-04-24 | $6.48 | $6.65 | $6.42 | $6.54 | $6.54 | 717,152 |
| 2024-04-23 | $6.20 | $6.46 | $6.12 | $6.43 | $6.43 | 973,548 |
| 2024-04-22 | $6.25 | $6.32 | $6.12 | $6.23 | $6.23 | 759,107 |
| 2024-04-19 | $6.28 | $6.32 | $5.98 | $6.23 | $6.23 | 1,167,464 |
| 2024-04-18 | $6.24 | $6.42 | $6.06 | $6.29 | $6.29 | 1,050,682 |
| 2024-04-17 | $6.05 | $6.36 | $6.04 | $6.17 | $6.17 | 1,338,570 |
| 2024-04-16 | $6.01 | $6.38 | $5.96 | $6.05 | $6.05 | 1,335,439 |
| 2024-04-15 | $6.33 | $6.39 | $6.02 | $6.10 | $6.10 | 1,601,917 |
| 2024-04-12 | $6.62 | $6.71 | $6.31 | $6.36 | $6.36 | 1,317,237 |
| 2024-04-11 | $6.90 | $6.92 | $6.63 | $6.72 | $6.72 | 893,820 |
| 2024-04-10 | $6.53 | $6.99 | $6.50 | $6.90 | $6.90 | 1,583,606 |
| 2024-04-09 | $6.55 | $6.80 | $6.51 | $6.76 | $6.76 | 1,552,776 |
| 2024-04-08 | $6.47 | $6.59 | $6.20 | $6.53 | $6.53 | 1,536,515 |
| 2024-04-05 | $6.65 | $6.65 | $6.30 | $6.43 | $6.43 | 2,675,635 |
| 2024-04-04 | $6.79 | $6.89 | $6.65 | $6.67 | $6.67 | 1,724,947 |
| 2024-04-03 | $7.20 | $7.28 | $6.64 | $6.68 | $6.68 | 3,942,211 |
| 2024-04-02 | $7.14 | $7.43 | $7.00 | $7.32 | $7.32 | 2,844,921 |
| 2024-04-01 | $7.97 | $7.98 | $6.90 | $7.24 | $7.24 | 7,299,733 |
| 2024-03-28 | $8.00 | $8.55 | $7.69 | $8.08 | $8.08 | 4,666,689 |
| 2024-03-27 | $8.68 | $8.94 | $8.17 | $8.50 | $8.50 | 5,454,498 |
| 2024-03-26 | $7.60 | $9.09 | $7.52 | $8.61 | $8.61 | 12,510,025 |
| 2024-03-25 | $7.40 | $7.55 | $7.18 | $7.46 | $7.46 | 2,560,373 |
| 2024-03-22 | $7.65 | $7.87 | $7.17 | $7.29 | $7.29 | 2,582,184 |
| 2024-03-21 | $7.95 | $8.03 | $7.56 | $7.72 | $7.72 | 1,954,487 |
| 2024-03-20 | $7.60 | $8.07 | $7.56 | $7.95 | $7.95 | 3,377,845 |
| 2024-03-19 | $7.65 | $7.65 | $7.31 | $7.63 | $7.63 | 1,740,733 |
| 2024-03-18 | $7.74 | $7.87 | $7.42 | $7.63 | $7.63 | 2,143,342 |
| 2024-03-15 | $7.75 | $8.15 | $7.57 | $7.72 | $7.72 | 3,598,540 |
| 2024-03-14 | $8.64 | $8.78 | $7.50 | $7.73 | $7.73 | 5,929,172 |
| 2024-03-13 | $7.83 | $9.20 | $7.65 | $8.48 | $8.48 | 15,749,657 |
| 2024-03-12 | $7.01 | $8.15 | $6.76 | $7.90 | $7.90 | 11,292,394 |
| 2024-03-11 | $6.69 | $6.75 | $6.55 | $6.68 | $6.68 | 1,066,597 |
| 2024-03-08 | $6.76 | $7.18 | $6.66 | $6.74 | $6.74 | 1,986,698 |
| 2024-03-07 | $6.69 | $6.90 | $6.62 | $6.75 | $6.75 | 1,332,015 |
| 2024-03-06 | $7.02 | $7.09 | $6.40 | $6.73 | $6.73 | 2,935,659 |
| 2024-03-05 | $7.25 | $7.40 | $6.69 | $7.04 | $7.04 | 3,202,260 |
| 2024-03-04 | $6.70 | $7.30 | $6.56 | $7.21 | $7.21 | 5,591,124 |
| 2024-03-01 | $6.64 | $6.73 | $6.49 | $6.61 | $6.61 | 1,670,055 |
| 2024-02-29 | $6.42 | $6.72 | $6.35 | $6.53 | $6.53 | 2,224,897 |
| 2024-02-28 | $6.76 | $6.77 | $6.22 | $6.37 | $6.37 | 2,746,020 |
| 2024-02-27 | $6.82 | $7.12 | $6.80 | $6.82 | $6.82 | 1,662,739 |
| 2024-02-26 | $6.97 | $6.99 | $6.73 | $6.83 | $6.83 | 1,797,148 |
| 2024-02-23 | $7.12 | $7.16 | $6.68 | $6.70 | $6.70 | 2,487,574 |
| 2024-02-22 | $7.16 | $7.29 | $7.01 | $7.19 | $7.19 | 2,220,957 |
| 2024-02-21 | $7.03 | $7.32 | $6.92 | $7.20 | $7.20 | 2,619,392 |
| 2024-02-20 | $7.50 | $7.50 | $6.93 | $7.05 | $7.05 | 3,271,783 |
| 2024-02-16 | $7.49 | $7.96 | $7.33 | $7.52 | $7.52 | 5,214,116 |
| 2024-02-15 | $7.45 | $8.02 | $7.30 | $7.61 | $7.61 | 4,770,049 |
| 2024-02-14 | $7.11 | $7.18 | $6.91 | $7.13 | $7.13 | 2,843,252 |
| 2024-02-13 | $7.11 | $7.27 | $6.75 | $6.90 | $6.90 | 3,820,669 |
| 2024-02-12 | $7.89 | $8.14 | $7.25 | $7.42 | $7.42 | 5,002,370 |
| 2024-02-09 | $8.00 | $8.15 | $7.63 | $7.89 | $7.89 | 4,414,220 |
| 2024-02-08 | $8.00 | $8.36 | $7.80 | $7.97 | $7.97 | 7,162,288 |
| 2024-02-07 | $7.70 | $8.21 | $7.26 | $8.06 | $8.06 | 9,276,841 |
| 2024-02-06 | $7.14 | $7.98 | $6.98 | $7.73 | $7.73 | 10,598,542 |
| 2024-02-05 | $6.81 | $7.34 | $6.55 | $7.10 | $7.10 | 8,832,161 |
| 2024-02-02 | $6.82 | $7.32 | $6.66 | $6.91 | $6.91 | 6,008,964 |
| 2024-02-01 | $7.17 | $7.60 | $6.43 | $6.92 | $6.92 | 12,013,301 |
| 2024-01-31 | $6.02 | $7.15 | $5.95 | $6.85 | $6.85 | 11,430,301 |
| 2024-01-30 | $6.38 | $6.40 | $5.82 | $6.09 | $6.09 | 6,727,503 |
| 2024-01-29 | $6.09 | $6.69 | $6.05 | $6.49 | $6.49 | 10,820,369 |
| 2024-01-26 | $5.48 | $6.38 | $5.36 | $6.04 | $6.04 | 18,658,434 |
| 2024-01-25 | $5.93 | $5.99 | $5.25 | $5.42 | $5.42 | 10,876,641 |
| 2024-01-24 | $6.37 | $6.44 | $5.33 | $5.68 | $5.68 | 30,219,937 |
| 2024-01-23 | $5.98 | $7.02 | $5.13 | $6.50 | $6.50 | 89,798,792 |
| 2024-01-22 | $4.02 | $4.97 | $3.80 | $4.89 | $4.89 | 23,577,541 |
| 2024-01-19 | $3.51 | $3.64 | $3.39 | $3.59 | $3.59 | 1,817,096 |
| 2024-01-18 | $3.66 | $3.70 | $3.37 | $3.47 | $3.47 | 1,525,102 |
| 2024-01-17 | $3.91 | $3.91 | $3.53 | $3.61 | $3.61 | 2,612,865 |
| 2024-01-16 | $3.51 | $4.00 | $3.48 | $3.92 | $3.92 | 3,639,893 |
| 2024-01-12 | $3.71 | $3.77 | $3.33 | $3.39 | $3.39 | 3,308,923 |
| 2024-01-11 | $3.99 | $4.03 | $3.69 | $3.71 | $3.71 | 2,361,839 |
| 2024-01-10 | $4.18 | $4.18 | $3.91 | $4.03 | $4.03 | 1,692,190 |
| 2024-01-09 | $4.30 | $4.33 | $4.10 | $4.13 | $4.13 | 1,491,798 |
| 2024-01-08 | $4.30 | $4.37 | $4.25 | $4.32 | $4.32 | 850,350 |
| 2024-01-05 | $4.36 | $4.39 | $4.25 | $4.31 | $4.31 | 1,025,835 |
| 2024-01-04 | $4.34 | $4.39 | $4.26 | $4.34 | $4.34 | 942,013 |
| 2024-01-03 | $4.34 | $4.38 | $4.15 | $4.31 | $4.31 | 1,062,038 |
| 2024-01-02 | $4.50 | $4.50 | $4.31 | $4.34 | $4.34 | 1,258,526 |
| 2023-12-29 | $4.60 | $4.65 | $4.44 | $4.49 | $4.49 | 2,168,785 |
| 2023-12-28 | $4.73 | $4.80 | $4.55 | $4.65 | $4.65 | 1,689,026 |
| 2023-12-27 | $4.95 | $5.01 | $4.65 | $4.65 | $4.65 | 2,044,880 |
| 2023-12-26 | $4.82 | $5.02 | $4.79 | $5.00 | $5.00 | 979,242 |
| 2023-12-22 | $4.87 | $5.10 | $4.81 | $4.85 | $4.85 | 1,265,318 |
| 2023-12-21 | $4.95 | $4.99 | $4.83 | $4.94 | $4.94 | 1,171,740 |
| 2023-12-20 | $5.02 | $5.08 | $4.81 | $4.83 | $4.83 | 1,507,764 |
| 2023-12-19 | $4.95 | $5.13 | $4.93 | $5.05 | $5.05 | 1,208,453 |
| 2023-12-18 | $4.93 | $5.01 | $4.76 | $4.91 | $4.91 | 1,180,891 |
| 2023-12-15 | $5.16 | $5.19 | $4.81 | $4.85 | $4.85 | 2,547,327 |
| 2023-12-14 | $4.79 | $5.28 | $4.79 | $5.08 | $5.08 | 2,856,709 |
| 2023-12-13 | $4.45 | $4.77 | $4.40 | $4.73 | $4.73 | 1,714,810 |
| 2023-12-12 | $4.55 | $4.57 | $4.40 | $4.48 | $4.48 | 956,771 |
| 2023-12-11 | $4.68 | $4.73 | $4.44 | $4.51 | $4.51 | 1,451,821 |
| 2023-12-08 | $4.61 | $4.75 | $4.53 | $4.69 | $4.69 | 1,119,593 |
| 2023-12-07 | $4.58 | $4.66 | $4.35 | $4.55 | $4.55 | 1,813,594 |
| 2023-12-06 | $4.49 | $4.62 | $4.44 | $4.59 | $4.59 | 773,700 |
| 2023-12-05 | $4.55 | $4.56 | $4.45 | $4.49 | $4.49 | 740,634 |
| 2023-12-04 | $4.54 | $4.65 | $4.52 | $4.55 | $4.55 | 916,641 |
| 2023-12-01 | $4.43 | $4.62 | $4.33 | $4.62 | $4.62 | 1,416,032 |
| 2023-11-30 | $4.53 | $4.56 | $4.41 | $4.43 | $4.43 | 1,346,122 |
| 2023-11-29 | $4.70 | $4.77 | $4.48 | $4.52 | $4.52 | 1,408,387 |
| 2023-11-28 | $4.74 | $4.77 | $4.44 | $4.65 | $4.65 | 1,549,581 |
| 2023-11-27 | $5.07 | $5.12 | $4.60 | $4.63 | $4.63 | 3,043,395 |
| 2023-11-24 | $5.07 | $5.27 | $5.05 | $5.14 | $5.14 | 576,860 |
| 2023-11-22 | $5.01 | $5.13 | $4.97 | $5.08 | $5.08 | 729,921 |
| 2023-11-21 | $5.10 | $5.11 | $4.78 | $5.01 | $5.01 | 944,194 |
| 2023-11-20 | $5.01 | $5.21 | $4.93 | $5.10 | $5.10 | 1,011,297 |
| 2023-11-17 | $4.67 | $5.12 | $4.67 | $5.06 | $5.06 | 1,146,529 |
| 2023-11-16 | $4.91 | $4.92 | $4.59 | $4.67 | $4.67 | 939,399 |
| 2023-11-15 | $4.75 | $5.14 | $4.75 | $4.95 | $4.95 | 1,580,460 |
| 2023-11-14 | $4.45 | $4.89 | $4.33 | $4.74 | $4.74 | 2,153,205 |
| 2023-11-13 | $4.67 | $4.67 | $4.44 | $4.50 | $4.50 | 1,556,790 |
| 2023-11-10 | $4.76 | $4.76 | $4.55 | $4.69 | $4.69 | 746,719 |
| 2023-11-09 | $4.85 | $4.87 | $4.70 | $4.71 | $4.71 | 558,234 |
| 2023-11-08 | $5.00 | $5.00 | $4.79 | $4.85 | $4.85 | 533,815 |
| 2023-11-07 | $4.77 | $5.00 | $4.76 | $4.95 | $4.95 | 636,825 |
| 2023-11-06 | $5.05 | $5.09 | $4.77 | $4.78 | $4.78 | 663,701 |
| 2023-11-03 | $5.18 | $5.32 | $5.00 | $5.00 | $5.00 | 762,495 |
| 2023-11-02 | $4.65 | $5.19 | $4.65 | $5.10 | $5.10 | 1,154,737 |
| 2023-11-01 | $4.53 | $4.68 | $4.48 | $4.61 | $4.61 | 601,542 |
| 2023-10-31 | $4.80 | $4.85 | $4.45 | $4.49 | $4.49 | 1,659,951 |
| 2023-10-30 | $4.89 | $4.97 | $4.78 | $4.82 | $4.82 | 527,271 |
| 2023-10-27 | $4.99 | $5.03 | $4.80 | $4.83 | $4.83 | 906,946 |
| 2023-10-26 | $5.00 | $5.05 | $4.97 | $5.01 | $5.01 | 622,101 |
| 2023-10-25 | $5.00 | $5.07 | $4.92 | $5.00 | $5.00 | 940,953 |
| 2023-10-24 | $5.20 | $5.31 | $4.98 | $5.04 | $5.04 | 726,104 |
| 2023-10-23 | $5.15 | $5.31 | $5.07 | $5.15 | $5.15 | 595,645 |
| 2023-10-20 | $5.28 | $5.29 | $5.12 | $5.22 | $5.22 | 513,767 |
| 2023-10-19 | $5.30 | $5.49 | $5.27 | $5.29 | $5.29 | 722,876 |
| 2023-10-18 | $5.37 | $5.37 | $5.17 | $5.28 | $5.28 | 476,207 |
| 2023-10-17 | $5.14 | $5.40 | $5.11 | $5.36 | $5.36 | 807,578 |
| 2023-10-16 | $5.09 | $5.22 | $5.07 | $5.18 | $5.18 | 845,558 |
| 2023-10-13 | $5.05 | $5.06 | $4.96 | $5.04 | $5.04 | 785,365 |
| 2023-10-12 | $5.16 | $5.20 | $5.06 | $5.07 | $5.07 | 661,946 |
| 2023-10-11 | $5.20 | $5.24 | $5.15 | $5.19 | $5.19 | 679,541 |
| 2023-10-10 | $5.12 | $5.25 | $5.09 | $5.20 | $5.20 | 833,647 |
| 2023-10-09 | $5.02 | $5.10 | $5.01 | $5.10 | $5.10 | 607,688 |
| 2023-10-06 | $5.00 | $5.09 | $5.00 | $5.05 | $5.05 | 1,278,461 |
| 2023-10-05 | $5.22 | $5.25 | $5.05 | $5.13 | $5.13 | 1,053,528 |
| 2023-10-04 | $5.07 | $5.33 | $5.07 | $5.20 | $5.20 | 682,692 |
| 2023-10-03 | $4.98 | $5.09 | $4.88 | $5.05 | $5.05 | 793,003 |
| 2023-10-02 | $5.08 | $5.32 | $4.94 | $4.98 | $4.98 | 1,200,152 |
| 2023-09-29 | $5.40 | $5.42 | $5.04 | $5.10 | $5.10 | 1,582,536 |
| 2023-09-28 | $5.15 | $5.50 | $5.12 | $5.38 | $5.38 | 1,673,254 |
| 2023-09-27 | $4.88 | $5.39 | $4.77 | $5.13 | $5.13 | 2,563,022 |
| 2023-09-26 | $4.72 | $4.97 | $4.60 | $4.77 | $4.77 | 2,889,499 |
| 2023-09-25 | $4.95 | $4.96 | $4.51 | $4.70 | $4.70 | 3,804,320 |
| 2023-09-22 | $5.28 | $5.36 | $4.86 | $4.86 | $4.86 | 3,900,938 |
| 2023-09-21 | $5.57 | $5.57 | $5.11 | $5.23 | $5.23 | 3,202,186 |
| 2023-09-20 | $5.60 | $5.72 | $5.27 | $5.52 | $5.52 | 3,612,655 |
| 2023-09-19 | $5.89 | $5.90 | $5.30 | $5.65 | $5.65 | 5,241,435 |
| 2023-09-18 | $6.56 | $6.68 | $5.85 | $5.93 | $5.93 | 5,833,739 |
| 2023-09-15 | $6.95 | $6.95 | $6.62 | $6.79 | $6.79 | 1,908,893 |
| 2023-09-14 | $6.99 | $7.17 | $6.97 | $7.01 | $7.01 | 555,144 |
| 2023-09-13 | $6.87 | $7.03 | $6.82 | $7.01 | $7.01 | 585,557 |
| 2023-09-12 | $6.94 | $7.22 | $6.85 | $6.89 | $6.89 | 926,412 |
| 2023-09-11 | $7.15 | $7.17 | $6.90 | $6.91 | $6.91 | 909,240 |
| 2023-09-08 | $7.17 | $7.23 | $7.06 | $7.12 | $7.12 | 608,718 |
| 2023-09-07 | $7.40 | $7.40 | $7.09 | $7.16 | $7.16 | 560,327 |
| 2023-09-06 | $7.75 | $7.75 | $7.29 | $7.35 | $7.35 | 1,289,450 |
| 2023-09-05 | $7.77 | $7.93 | $7.42 | $7.75 | $7.75 | 833,307 |
| 2023-09-01 | $8.39 | $8.54 | $7.80 | $7.88 | $7.88 | 1,111,873 |
| 2023-08-31 | $8.22 | $8.59 | $8.20 | $8.37 | $8.37 | 783,702 |
| 2023-08-30 | $8.07 | $8.39 | $7.96 | $8.23 | $8.23 | 1,042,725 |
| 2023-08-29 | $7.73 | $8.12 | $7.69 | $8.09 | $8.09 | 850,352 |
| 2023-08-28 | $7.35 | $7.76 | $7.34 | $7.74 | $7.74 | 789,370 |
| 2023-08-25 | $7.12 | $7.41 | $7.09 | $7.35 | $7.35 | 806,039 |
| 2023-08-24 | $7.29 | $7.33 | $7.10 | $7.12 | $7.12 | 687,816 |
| 2023-08-23 | $7.08 | $7.31 | $7.03 | $7.26 | $7.26 | 834,410 |
| 2023-08-22 | $7.04 | $7.19 | $6.87 | $7.08 | $7.08 | 1,571,623 |
| 2023-08-21 | $7.08 | $7.17 | $6.81 | $6.97 | $6.97 | 1,256,211 |
| 2023-08-18 | $7.22 | $7.32 | $7.01 | $7.02 | $7.02 | 964,901 |
| 2023-08-17 | $7.17 | $7.35 | $7.05 | $7.24 | $7.24 | 1,069,287 |
| 2023-08-16 | $7.12 | $7.24 | $6.83 | $7.10 | $7.10 | 1,919,258 |
| 2023-08-15 | $7.80 | $7.89 | $7.04 | $7.09 | $7.09 | 4,221,960 |
| 2023-08-14 | $8.22 | $8.27 | $7.95 | $8.24 | $8.24 | 2,166,024 |
| 2023-08-11 | $8.05 | $8.25 | $8.05 | $8.22 | $8.22 | 585,559 |
| 2023-08-10 | $8.06 | $8.28 | $8.02 | $8.16 | $8.16 | 580,578 |
| 2023-08-09 | $8.23 | $8.49 | $8.00 | $8.05 | $8.05 | 963,767 |
| 2023-08-08 | $8.10 | $8.23 | $7.97 | $8.19 | $8.19 | 606,813 |
| 2023-08-07 | $8.14 | $8.26 | $7.97 | $8.18 | $8.18 | 614,793 |
| 2023-08-04 | $8.13 | $8.28 | $8.05 | $8.14 | $8.14 | 515,095 |
| 2023-08-03 | $8.21 | $8.37 | $8.07 | $8.15 | $8.15 | 640,811 |
| 2023-08-02 | $8.69 | $8.69 | $8.20 | $8.25 | $8.25 | 808,607 |
| 2023-08-01 | $8.60 | $8.89 | $8.43 | $8.80 | $8.80 | 936,187 |
| 2023-07-31 | $8.59 | $8.64 | $8.45 | $8.62 | $8.62 | 717,704 |
| 2023-07-28 | $8.20 | $8.57 | $8.15 | $8.55 | $8.55 | 818,535 |
| 2023-07-27 | $8.23 | $8.58 | $8.15 | $8.18 | $8.18 | 1,073,935 |
| 2023-07-26 | $8.01 | $8.23 | $7.90 | $8.23 | $8.23 | 726,790 |
| 2023-07-25 | $8.02 | $8.10 | $7.95 | $8.01 | $8.01 | 797,008 |
| 2023-07-24 | $7.97 | $8.08 | $7.77 | $8.00 | $8.00 | 1,225,908 |
| 2023-07-21 | $8.21 | $8.61 | $7.88 | $7.94 | $7.94 | 6,843,391 |
| 2023-07-20 | $8.18 | $8.33 | $8.11 | $8.20 | $8.20 | 859,989 |
| 2023-07-19 | $8.28 | $8.36 | $8.19 | $8.22 | $8.22 | 825,403 |
| 2023-07-18 | $8.35 | $8.35 | $8.14 | $8.23 | $8.23 | 895,000 |
| 2023-07-17 | $8.30 | $8.41 | $8.22 | $8.31 | $8.31 | 790,346 |
| 2023-07-14 | $8.72 | $8.76 | $8.23 | $8.30 | $8.30 | 1,202,500 |
| 2023-07-13 | $8.62 | $8.88 | $8.55 | $8.78 | $8.78 | 659,886 |
| 2023-07-12 | $8.65 | $8.69 | $8.47 | $8.61 | $8.61 | 738,573 |
| 2023-07-11 | $8.49 | $8.61 | $8.43 | $8.49 | $8.49 | 570,460 |
| 2023-07-10 | $8.47 | $8.55 | $8.38 | $8.49 | $8.49 | 463,980 |
| 2023-07-07 | $8.53 | $8.74 | $8.42 | $8.44 | $8.44 | 879,666 |
| 2023-07-06 | $8.63 | $8.63 | $8.20 | $8.53 | $8.53 | 1,105,144 |
| 2023-07-05 | $8.71 | $8.92 | $8.58 | $8.66 | $8.66 | 1,390,308 |
| 2023-07-03 | $8.98 | $8.98 | $8.62 | $8.70 | $8.70 | 826,065 |
| 2023-06-30 | $9.21 | $9.23 | $8.92 | $8.92 | $8.92 | 592,924 |
| 2023-06-29 | $9.22 | $9.25 | $9.08 | $9.11 | $9.11 | 441,113 |
| 2023-06-28 | $9.03 | $9.21 | $8.88 | $9.21 | $9.21 | 573,632 |
| 2023-06-27 | $9.00 | $9.13 | $8.92 | $8.99 | $8.99 | 575,942 |
| 2023-06-26 | $9.22 | $9.33 | $8.96 | $9.03 | $9.03 | 951,708 |
| 2023-06-23 | $9.15 | $9.29 | $8.95 | $9.23 | $9.23 | 742,064 |
| 2023-06-22 | $9.06 | $9.27 | $8.87 | $9.19 | $9.19 | 665,912 |
| 2023-06-21 | $9.20 | $9.27 | $8.88 | $9.06 | $9.06 | 1,784,597 |
| 2023-06-20 | $9.41 | $9.56 | $9.10 | $9.33 | $9.33 | 1,890,259 |
| 2023-06-16 | $9.98 | $10.09 | $9.28 | $9.36 | $9.36 | 3,447,762 |
| 2023-06-15 | $9.83 | $10.08 | $9.70 | $10.03 | $10.03 | 2,018,095 |
| 2023-06-14 | $10.19 | $10.25 | $9.65 | $9.95 | $9.95 | 2,545,756 |
| 2023-06-13 | $10.91 | $11.07 | $10.13 | $10.17 | $10.17 | 2,571,121 |
| 2023-06-12 | $10.52 | $11.25 | $10.41 | $10.94 | $10.94 | 3,598,429 |
| 2023-06-09 | $9.91 | $10.46 | $9.87 | $10.36 | $10.36 | 2,150,185 |
| 2023-06-08 | $9.79 | $9.92 | $9.73 | $9.91 | $9.91 | 606,788 |
| 2023-06-07 | $9.80 | $10.01 | $9.76 | $9.77 | $9.77 | 659,088 |
| 2023-06-06 | $9.98 | $10.12 | $9.82 | $9.87 | $9.87 | 727,129 |
| 2023-06-05 | $10.00 | $10.18 | $9.90 | $9.94 | $9.94 | 978,448 |
| 2023-06-02 | $9.76 | $10.03 | $9.76 | $10.00 | $10.00 | 907,482 |
| 2023-06-01 | $9.77 | $9.97 | $9.64 | $9.75 | $9.75 | 651,568 |
| 2023-05-31 | $9.75 | $10.05 | $9.72 | $9.87 | $9.87 | 834,927 |
| 2023-05-30 | $9.57 | $10.05 | $9.53 | $9.89 | $9.89 | 1,177,559 |
| 2023-05-26 | $9.79 | $9.85 | $9.41 | $9.55 | $9.55 | 1,903,990 |
| 2023-05-25 | $10.05 | $10.13 | $9.86 | $9.92 | $9.92 | 909,989 |
| 2023-05-24 | $10.04 | $10.13 | $9.75 | $10.05 | $10.05 | 992,338 |
| 2023-05-23 | $9.82 | $10.19 | $9.82 | $10.19 | $10.19 | 1,262,147 |
| 2023-05-22 | $9.68 | $10.29 | $9.68 | $9.95 | $9.95 | 2,178,013 |
| 2023-05-19 | $9.81 | $9.99 | $9.57 | $9.70 | $9.70 | 888,431 |
| 2023-05-18 | $10.04 | $10.24 | $9.59 | $9.88 | $9.88 | 1,421,206 |
| 2023-05-17 | $9.59 | $10.13 | $9.44 | $10.11 | $10.11 | 1,370,988 |
| 2023-05-16 | $9.64 | $9.79 | $9.23 | $9.62 | $9.62 | 1,374,317 |
| 2023-05-15 | $9.98 | $10.13 | $9.82 | $9.99 | $9.99 | 1,400,634 |
| 2023-05-12 | $9.99 | $10.03 | $9.81 | $9.91 | $9.91 | 871,323 |
| 2023-05-11 | $9.51 | $10.00 | $9.31 | $9.96 | $9.96 | 1,793,459 |
| 2023-05-10 | $9.61 | $9.85 | $8.95 | $9.57 | $9.57 | 1,934,569 |
| 2023-05-09 | $9.75 | $10.20 | $9.52 | $10.18 | $10.18 | 2,510,826 |
| 2023-05-08 | $9.40 | $9.92 | $9.30 | $9.88 | $9.88 | 1,705,826 |
| 2023-05-05 | $8.88 | $9.55 | $8.88 | $9.48 | $9.48 | 1,766,872 |
| 2023-05-04 | $8.63 | $8.88 | $8.50 | $8.88 | $8.88 | 805,061 |
| 2023-05-03 | $8.66 | $8.70 | $8.19 | $8.65 | $8.65 | 1,195,977 |
| 2023-05-02 | $8.30 | $8.85 | $8.25 | $8.71 | $8.71 | 1,754,025 |
| 2023-05-01 | $8.08 | $8.34 | $7.82 | $8.30 | $8.30 | 1,255,749 |
| 2023-04-28 | $7.89 | $8.02 | $7.55 | $7.96 | $7.96 | 1,489,454 |
| 2023-04-27 | $8.30 | $8.38 | $7.30 | $7.78 | $7.78 | 3,934,225 |
| 2023-04-26 | $9.01 | $9.01 | $8.07 | $8.12 | $8.12 | 2,570,250 |
| 2023-04-25 | $9.24 | $9.71 | $8.70 | $8.94 | $8.94 | 3,276,741 |
| 2023-04-24 | $8.65 | $9.60 | $8.36 | $9.20 | $9.20 | 4,371,509 |
| 2023-04-21 | $9.00 | $9.08 | $8.53 | $8.68 | $8.68 | 1,045,613 |
| 2023-04-20 | $9.18 | $9.31 | $8.88 | $8.93 | $8.93 | 895,987 |
| 2023-04-19 | $9.30 | $9.55 | $9.15 | $9.31 | $9.31 | 935,809 |
| 2023-04-18 | $9.44 | $9.50 | $9.24 | $9.36 | $9.36 | 523,861 |
| 2023-04-17 | $9.26 | $9.57 | $9.18 | $9.38 | $9.38 | 631,096 |
| 2023-04-14 | $9.07 | $9.38 | $8.80 | $9.34 | $9.34 | 915,022 |
| 2023-04-13 | $9.02 | $9.24 | $8.98 | $9.09 | $9.09 | 758,580 |
| 2023-04-12 | $9.40 | $9.43 | $8.88 | $8.99 | $8.99 | 1,124,989 |
| 2023-04-11 | $9.05 | $9.37 | $8.95 | $9.11 | $9.11 | 889,552 |
| 2023-04-10 | $8.92 | $9.25 | $8.86 | $9.00 | $9.00 | 742,045 |
| 2023-04-06 | $8.62 | $9.01 | $8.51 | $8.94 | $8.94 | 819,951 |
| 2023-04-05 | $9.14 | $9.18 | $8.51 | $8.61 | $8.61 | 1,535,243 |
| 2023-04-04 | $9.47 | $9.83 | $9.07 | $9.26 | $9.26 | 3,223,684 |
| 2023-04-03 | $10.03 | $10.34 | $9.16 | $9.42 | $9.42 | 2,127,262 |
| 2023-03-31 | $10.01 | $10.39 | $9.51 | $10.00 | $10.00 | 8,313,242 |
| 2023-03-30 | $9.42 | $9.49 | $8.88 | $9.34 | $9.34 | 4,784,487 |
| 2023-03-29 | $9.00 | $9.31 | $8.73 | $9.29 | $9.29 | 1,008,684 |
| 2023-03-28 | $8.35 | $8.91 | $8.34 | $8.86 | $8.86 | 713,959 |
| 2023-03-27 | $8.33 | $8.60 | $8.27 | $8.33 | $8.33 | 585,340 |
| 2023-03-24 | $8.46 | $8.53 | $7.93 | $8.32 | $8.32 | 1,001,105 |
| 2023-03-23 | $8.43 | $8.69 | $8.31 | $8.45 | $8.45 | 761,776 |
| 2023-03-22 | $8.38 | $8.60 | $8.18 | $8.32 | $8.32 | 773,632 |
| 2023-03-21 | $8.24 | $8.53 | $8.13 | $8.25 | $8.25 | 885,908 |
| 2023-03-20 | $8.01 | $8.32 | $7.80 | $8.10 | $8.10 | 1,322,193 |
| 2023-03-17 | $8.11 | $8.17 | $7.90 | $7.96 | $7.96 | 5,610,200 |
| 2023-03-16 | $8.52 | $8.70 | $8.02 | $8.09 | $8.09 | 1,472,308 |
| 2023-03-15 | $9.10 | $9.24 | $8.47 | $8.48 | $8.48 | 974,207 |
| 2023-03-14 | $8.83 | $9.39 | $8.83 | $9.28 | $9.28 | 790,799 |
| 2023-03-13 | $8.66 | $9.00 | $8.43 | $8.88 | $8.88 | 847,895 |
| 2023-03-10 | $9.17 | $9.41 | $8.82 | $8.88 | $8.88 | 970,954 |
| 2023-03-09 | $9.74 | $9.94 | $9.20 | $9.21 | $9.21 | 849,961 |
| 2023-03-08 | $9.65 | $9.94 | $9.53 | $9.69 | $9.69 | 1,077,198 |
| 2023-03-07 | $9.30 | $9.99 | $9.22 | $9.48 | $9.48 | 1,274,479 |
| 2023-03-06 | $8.66 | $10.04 | $8.63 | $9.34 | $9.34 | 2,471,334 |
| 2023-03-03 | $8.45 | $8.59 | $8.29 | $8.48 | $8.48 | 482,626 |
| 2023-03-02 | $7.87 | $8.52 | $7.72 | $8.34 | $8.34 | 635,943 |
| 2023-03-01 | $8.15 | $8.23 | $7.81 | $7.88 | $7.88 | 773,410 |
| 2023-02-28 | $8.32 | $8.52 | $8.04 | $8.06 | $8.06 | 720,513 |
| 2023-02-27 | $8.80 | $8.82 | $8.19 | $8.38 | $8.38 | 856,110 |
| 2023-02-24 | $9.25 | $9.38 | $8.50 | $8.56 | $8.56 | 998,741 |
| 2023-02-23 | $9.63 | $9.70 | $9.43 | $9.45 | $9.45 | 293,015 |
| 2023-02-22 | $9.50 | $9.77 | $9.47 | $9.57 | $9.57 | 477,548 |
| 2023-02-21 | $9.21 | $9.70 | $9.13 | $9.56 | $9.56 | 597,219 |
| 2023-02-17 | $9.40 | $9.40 | $9.17 | $9.26 | $9.26 | 275,611 |
| 2023-02-16 | $9.35 | $9.79 | $9.16 | $9.41 | $9.41 | 564,045 |
| 2023-02-15 | $8.90 | $9.44 | $8.83 | $9.41 | $9.41 | 531,639 |
| 2023-02-14 | $8.94 | $9.18 | $8.77 | $8.98 | $8.98 | 661,401 |
| 2023-02-13 | $9.38 | $9.50 | $9.01 | $9.08 | $9.08 | 696,960 |
| 2023-02-10 | $10.20 | $10.20 | $8.75 | $8.87 | $8.87 | 1,677,002 |
| 2023-02-09 | $9.97 | $10.26 | $9.97 | $10.26 | $10.26 | 692,475 |
| 2023-02-08 | $10.12 | $10.29 | $9.97 | $10.00 | $10.00 | 590,472 |
| 2023-02-07 | $9.95 | $10.22 | $9.90 | $10.22 | $10.22 | 549,511 |
| 2023-02-06 | $9.91 | $10.15 | $9.76 | $10.04 | $10.04 | 432,934 |
| 2023-02-03 | $10.11 | $10.30 | $9.90 | $10.09 | $10.09 | 755,697 |
| 2023-02-02 | $10.45 | $10.54 | $10.06 | $10.19 | $10.19 | 1,297,645 |
| 2023-02-01 | $10.04 | $10.44 | $10.00 | $10.32 | $10.32 | 1,232,932 |
| 2023-01-31 | $9.97 | $10.26 | $9.94 | $10.05 | $10.05 | 582,646 |
| 2023-01-30 | $9.80 | $10.15 | $9.70 | $9.98 | $9.98 | 733,472 |
| 2023-01-27 | $9.84 | $10.18 | $9.76 | $9.95 | $9.95 | 762,397 |
| 2023-01-26 | $9.95 | $10.00 | $9.77 | $9.85 | $9.85 | 527,027 |
| 2023-01-25 | $9.88 | $10.43 | $9.57 | $9.89 | $9.89 | 1,067,320 |
| 2023-01-24 | $9.92 | $10.10 | $9.57 | $9.99 | $9.99 | 791,702 |
| 2023-01-23 | $9.67 | $10.05 | $9.40 | $9.94 | $9.94 | 852,122 |
| 2023-01-20 | $9.10 | $9.90 | $9.00 | $9.60 | $9.60 | 1,147,341 |
| 2023-01-19 | $9.82 | $9.85 | $8.80 | $8.99 | $8.99 | 1,399,019 |
| 2023-01-18 | $10.00 | $10.38 | $9.58 | $9.98 | $9.98 | 1,887,747 |
| 2023-01-17 | $9.45 | $9.80 | $9.12 | $9.76 | $9.76 | 1,150,544 |
| 2023-01-13 | $8.82 | $9.42 | $8.80 | $9.33 | $9.33 | 926,132 |
| 2023-01-12 | $9.38 | $9.58 | $8.50 | $9.00 | $9.00 | 1,449,389 |
| 2023-01-11 | $8.75 | $9.45 | $8.30 | $9.44 | $9.44 | 1,927,556 |
| 2023-01-10 | $7.77 | $8.43 | $7.74 | $8.43 | $8.43 | 1,517,464 |
| 2023-01-09 | $6.93 | $7.65 | $6.82 | $7.63 | $7.63 | 1,775,672 |
| 2023-01-06 | $6.25 | $6.92 | $6.06 | $6.76 | $6.76 | 1,236,742 |
| 2023-01-05 | $6.60 | $6.65 | $5.99 | $6.02 | $6.02 | 1,279,420 |
| 2023-01-04 | $6.45 | $6.72 | $6.24 | $6.66 | $6.66 | 909,421 |
| 2023-01-03 | $6.07 | $6.45 | $6.07 | $6.28 | $6.28 | 969,513 |
| 2022-12-30 | $6.12 | $6.25 | $5.81 | $5.95 | $5.95 | 1,559,814 |
| 2022-12-29 | $6.02 | $6.40 | $6.01 | $6.25 | $6.25 | 824,904 |
| 2022-12-28 | $6.45 | $6.53 | $5.85 | $6.04 | $6.04 | 1,379,960 |
| 2022-12-27 | $6.31 | $6.60 | $6.16 | $6.43 | $6.43 | 754,610 |
| 2022-12-23 | $6.83 | $6.83 | $6.32 | $6.38 | $6.38 | 1,204,017 |
| 2022-12-22 | $7.02 | $7.23 | $6.77 | $6.77 | $6.77 | 798,045 |
| 2022-12-21 | $6.96 | $7.33 | $6.96 | $7.23 | $7.23 | 679,053 |
| 2022-12-20 | $7.02 | $7.25 | $6.85 | $7.14 | $7.14 | 2,076,519 |
| 2022-12-19 | $7.61 | $7.68 | $7.09 | $7.31 | $7.31 | 1,605,552 |
| 2022-12-16 | $7.86 | $7.97 | $7.45 | $7.78 | $7.78 | 2,046,979 |
| 2022-12-15 | $7.90 | $8.20 | $7.74 | $7.91 | $7.91 | 1,469,151 |
| 2022-12-14 | $7.95 | $8.21 | $7.84 | $7.96 | $7.96 | 1,547,955 |
| 2022-12-13 | $8.04 | $8.35 | $7.77 | $8.00 | $8.00 | 1,260,716 |
| 2022-12-12 | $7.96 | $8.10 | $7.78 | $7.97 | $7.97 | 1,156,153 |
| 2022-12-09 | $7.73 | $8.32 | $7.70 | $7.78 | $7.78 | 1,245,851 |
| 2022-12-08 | $7.98 | $7.98 | $7.59 | $7.84 | $7.84 | 914,462 |
| 2022-12-07 | $7.70 | $8.15 | $7.52 | $7.70 | $7.70 | 1,104,121 |
| 2022-12-06 | $7.70 | $8.87 | $7.60 | $7.89 | $7.89 | 3,446,060 |
| 2022-12-05 | $8.61 | $8.69 | $7.50 | $7.59 | $7.59 | 2,443,055 |
| 2022-12-02 | $8.80 | $9.08 | $8.56 | $8.76 | $8.76 | 1,009,097 |
| 2022-12-01 | $9.52 | $9.80 | $8.77 | $8.86 | $8.86 | 1,376,765 |
| 2022-11-30 | $9.35 | $9.71 | $9.08 | $9.52 | $9.52 | 989,008 |
| 2022-11-29 | $9.12 | $9.43 | $9.01 | $9.33 | $9.33 | 645,754 |
| 2022-11-28 | $9.57 | $9.78 | $9.09 | $9.13 | $9.13 | 816,607 |
| 2022-11-25 | $9.36 | $9.79 | $9.17 | $9.53 | $9.53 | 904,447 |
| 2022-11-23 | $9.57 | $10.08 | $9.08 | $9.47 | $9.47 | 1,973,456 |
| 2022-11-22 | $9.37 | $9.89 | $9.33 | $9.63 | $9.63 | 1,636,174 |
| 2022-11-21 | $9.88 | $9.92 | $8.95 | $9.22 | $9.22 | 1,746,899 |
| 2022-11-18 | $9.52 | $10.19 | $9.46 | $9.97 | $9.97 | 2,194,040 |
| 2022-11-17 | $10.16 | $10.54 | $9.18 | $9.47 | $9.47 | 2,851,268 |
| 2022-11-16 | $11.26 | $11.37 | $9.70 | $10.60 | $10.60 | 2,835,130 |
| 2022-11-15 | $11.66 | $11.89 | $10.47 | $11.42 | $11.42 | 3,704,958 |
| 2022-11-14 | $12.65 | $12.70 | $11.56 | $11.66 | $11.66 | 2,707,157 |
| 2022-11-11 | $11.75 | $12.91 | $11.12 | $12.91 | $12.91 | 2,175,694 |
| 2022-11-10 | $12.43 | $12.47 | $11.36 | $11.86 | $11.86 | 1,632,165 |
| 2022-11-09 | $11.84 | $12.12 | $11.30 | $12.05 | $12.05 | 1,978,252 |
| 2022-11-08 | $13.35 | $13.45 | $12.67 | $12.74 | $12.74 | 2,783,536 |
| 2022-11-07 | $13.19 | $13.55 | $12.03 | $13.55 | $13.55 | 4,590,521 |
| 2022-11-04 | $12.52 | $13.24 | $12.19 | $13.06 | $13.06 | 2,893,625 |
| 2022-11-03 | $11.50 | $12.43 | $11.27 | $12.27 | $12.27 | 1,931,845 |
| 2022-11-02 | $13.42 | $13.43 | $11.01 | $11.79 | $11.79 | 5,303,915 |
| 2022-11-01 | $12.45 | $13.46 | $12.06 | $13.30 | $13.30 | 3,637,246 |
| 2022-10-31 | $11.98 | $12.65 | $11.32 | $12.15 | $12.15 | 3,667,143 |
| 2022-10-28 | $10.40 | $12.24 | $10.39 | $11.52 | $11.52 | 5,260,268 |
| 2022-10-27 | $10.32 | $10.44 | $9.57 | $10.35 | $10.35 | 2,698,617 |
| 2022-10-26 | $9.11 | $10.16 | $9.00 | $10.01 | $10.01 | 4,477,656 |
| 2022-10-25 | $7.47 | $8.67 | $7.38 | $8.48 | $8.48 | 2,969,154 |
| 2022-10-24 | $7.55 | $7.67 | $7.08 | $7.16 | $7.16 | 1,477,077 |
| 2022-10-21 | $7.42 | $7.91 | $6.92 | $7.28 | $7.28 | 2,383,371 |
| 2022-10-20 | $8.20 | $8.21 | $6.35 | $7.10 | $7.10 | 6,612,980 |
| 2022-10-19 | $8.50 | $8.59 | $8.05 | $8.16 | $8.16 | 1,988,819 |
| 2022-10-18 | $8.75 | $9.44 | $8.51 | $9.12 | $9.12 | 2,010,423 |
| 2022-10-17 | $9.60 | $9.68 | $8.65 | $8.71 | $8.71 | 2,647,739 |
| 2022-10-14 | $10.03 | $10.13 | $9.27 | $9.30 | $9.30 | 1,734,600 |
| 2022-10-13 | $10.20 | $10.50 | $9.25 | $9.94 | $9.94 | 3,160,947 |
| 2022-10-12 | $11.61 | $11.75 | $10.11 | $10.21 | $10.21 | 2,269,914 |
| 2022-10-11 | $11.98 | $11.99 | $11.60 | $11.76 | $11.76 | 1,062,024 |
| 2022-10-10 | $12.28 | $12.31 | $11.85 | $12.00 | $12.00 | 644,382 |
| 2022-10-07 | $12.03 | $12.31 | $11.68 | $12.27 | $12.27 | 1,617,760 |
| 2022-10-06 | $12.50 | $12.78 | $12.11 | $12.21 | $12.21 | 1,539,690 |
| 2022-10-05 | $12.81 | $13.25 | $12.52 | $12.67 | $12.67 | 1,725,049 |
| 2022-10-04 | $12.45 | $13.53 | $12.06 | $13.48 | $13.48 | 3,033,335 |
| 2022-10-03 | $12.54 | $12.79 | $12.25 | $12.29 | $12.29 | 1,273,582 |
| 2022-09-30 | $12.60 | $12.60 | $12.06 | $12.25 | $12.25 | 938,477 |
| 2022-09-29 | $13.11 | $13.30 | $12.04 | $12.44 | $12.44 | 1,812,816 |
| 2022-09-28 | $12.02 | $13.31 | $12.01 | $12.99 | $12.99 | 3,625,236 |
| 2022-09-27 | $12.44 | $12.85 | $11.33 | $11.66 | $11.66 | 3,167,507 |
| 2022-09-26 | $12.70 | $12.97 | $12.07 | $12.19 | $12.19 | 2,777,758 |
| 2022-09-23 | $13.20 | $13.64 | $11.88 | $12.03 | $12.03 | 3,123,274 |
| 2022-09-22 | $12.95 | $13.69 | $12.11 | $13.25 | $13.25 | 5,715,545 |
| 2022-09-21 | $12.75 | $13.44 | $11.57 | $12.16 | $12.16 | 6,071,800 |
| 2022-09-16 | $11.78 | $12.50 | $11.52 | $12.04 | $12.04 | 2,829,591 |
| 2022-09-15 | $14.13 | $14.45 | $11.26 | $11.62 | $11.62 | 7,494,029 |
| 2022-09-14 | $13.25 | $14.34 | $12.98 | $13.88 | $13.88 | 3,470,738 |
| 2022-09-13 | $11.58 | $12.97 | $11.56 | $12.94 | $12.94 | 2,622,613 |
| 2022-09-12 | $12.25 | $12.50 | $11.90 | $12.04 | $12.04 | 1,937,364 |
| 2022-09-09 | $12.09 | $12.23 | $11.12 | $11.98 | $11.98 | 2,434,615 |
| 2022-09-08 | $12.89 | $13.00 | $11.85 | $12.27 | $12.27 | 2,460,828 |
| 2022-09-07 | $13.06 | $13.56 | $12.43 | $12.87 | $12.87 | 3,627,284 |
| 2022-09-06 | $12.51 | $13.72 | $12.05 | $13.35 | $13.35 | 7,423,761 |
| 2022-09-02 | $11.26 | $11.94 | $11.26 | $11.75 | $11.75 | 3,336,159 |
| 2022-09-01 | $11.11 | $11.31 | $10.91 | $11.22 | $11.22 | 1,747,102 |
| 2022-08-31 | $10.96 | $11.41 | $10.77 | $11.33 | $11.33 | 3,069,328 |
| 2022-08-30 | $11.49 | $11.64 | $10.62 | $10.95 | $10.95 | 5,554,033 |
| 2022-08-29 | $10.36 | $11.88 | $10.17 | $11.79 | $11.79 | 14,861,232 |
| 2022-08-26 | $10.12 | $10.13 | $10.06 | $10.08 | $10.08 | 785,480 |
| 2022-08-25 | $10.14 | $10.15 | $10.09 | $10.09 | $10.09 | 321,453 |
| 2022-08-24 | $10.13 | $10.17 | $10.12 | $10.14 | $10.14 | 629,944 |
| 2022-08-23 | $10.10 | $10.22 | $10.08 | $10.14 | $10.14 | 1,386,685 |
| 2022-08-22 | $10.12 | $10.12 | $10.05 | $10.06 | $10.06 | 493,856 |
| 2022-08-19 | $10.15 | $10.16 | $10.10 | $10.11 | $10.11 | 657,041 |
| 2022-08-18 | $10.18 | $10.20 | $10.10 | $10.16 | $10.16 | 522,827 |
| 2022-08-17 | $10.20 | $10.22 | $10.11 | $10.19 | $10.19 | 1,199,653 |
| 2022-08-16 | $10.24 | $10.34 | $10.13 | $10.16 | $10.16 | 1,319,218 |
| 2022-08-15 | $10.22 | $10.43 | $10.17 | $10.24 | $10.24 | 1,247,654 |
| 2022-08-12 | $10.10 | $10.25 | $10.08 | $10.22 | $10.22 | 2,364,534 |
| 2022-08-11 | $10.03 | $10.05 | $10.03 | $10.03 | $10.03 | 770,593 |
| 2022-08-10 | $10.03 | $10.04 | $10.02 | $10.04 | $10.04 | 221,573 |
| 2022-08-09 | $10.03 | $10.04 | $10.01 | $10.02 | $10.02 | 434,154 |
| 2022-08-08 | $10.02 | $10.05 | $10.02 | $10.03 | $10.03 | 1,326,324 |
| 2022-08-05 | $10.04 | $10.05 | $10.02 | $10.04 | $10.04 | 1,014,817 |
| 2022-08-04 | $10.06 | $10.09 | $10.04 | $10.05 | $10.05 | 1,068,704 |
| 2022-08-03 | $10.03 | $10.12 | $10.02 | $10.04 | $10.04 | 1,598,816 |
| 2022-08-02 | $10.03 | $10.15 | $10.03 | $10.05 | $10.05 | 1,055,003 |
| 2022-08-01 | $10.05 | $10.06 | $10.03 | $10.04 | $10.04 | 233,339 |
| 2022-07-29 | $10.03 | $10.06 | $10.02 | $10.04 | $10.04 | 347,977 |
| 2022-07-28 | $10.02 | $10.05 | $10.02 | $10.04 | $10.04 | 267,542 |
| 2022-07-27 | $10.02 | $10.04 | $10.01 | $10.03 | $10.03 | 316,964 |
| 2022-07-26 | $10.04 | $10.06 | $10.01 | $10.04 | $10.04 | 398,576 |
| 2022-07-25 | $10.07 | $10.07 | $10.02 | $10.02 | $10.02 | 516,335 |
| 2022-07-22 | $10.09 | $10.09 | $10.04 | $10.06 | $10.06 | 217,057 |
| 2022-07-21 | $10.05 | $10.15 | $10.01 | $10.09 | $10.09 | 1,850,364 |
| 2022-07-20 | $10.06 | $10.09 | $10.00 | $10.03 | $10.03 | 787,602 |
| 2022-07-19 | $10.03 | $10.10 | $10.03 | $10.08 | $10.08 | 424,257 |
| 2022-07-18 | $10.05 | $10.07 | $10.04 | $10.04 | $10.04 | 432,339 |
| 2022-07-15 | $10.11 | $10.17 | $10.05 | $10.06 | $10.06 | 1,118,640 |
| 2022-07-14 | $10.02 | $10.14 | $10.01 | $10.12 | $10.12 | 1,483,368 |
| 2022-07-13 | $10.10 | $10.15 | $10.04 | $10.06 | $10.06 | 369,701 |
| 2022-07-12 | $10.09 | $10.19 | $10.03 | $10.11 | $10.11 | 935,239 |
| 2022-07-11 | $10.10 | $10.28 | $10.07 | $10.17 | $10.17 | 2,214,509 |
| 2022-07-08 | $10.00 | $10.01 | $9.98 | $10.01 | $10.01 | 628,596 |
| 2022-07-07 | $9.95 | $10.01 | $9.95 | $9.99 | $9.99 | 594,722 |
| 2022-07-06 | $10.00 | $10.02 | $9.93 | $9.95 | $9.95 | 560,525 |
| 2022-07-05 | $9.95 | $10.05 | $9.93 | $10.01 | $10.01 | 601,055 |
| 2022-07-01 | $9.98 | $10.01 | $9.96 | $9.99 | $9.99 | 207,807 |
| 2022-06-30 | $9.95 | $10.03 | $9.95 | $9.97 | $9.97 | 611,912 |
| 2022-06-29 | $10.04 | $10.04 | $9.96 | $9.98 | $9.98 | 776,383 |
| 2022-06-28 | $10.08 | $10.10 | $10.04 | $10.04 | $10.04 | 575,961 |
| 2022-06-27 | $10.04 | $10.07 | $10.04 | $10.06 | $10.06 | 323,074 |
| 2022-06-24 | $10.05 | $10.09 | $10.02 | $10.07 | $10.07 | 348,346 |
| 2022-06-23 | $10.07 | $10.10 | $10.04 | $10.05 | $10.05 | 421,638 |
| 2022-06-22 | $10.09 | $10.10 | $10.06 | $10.09 | $10.09 | 350,423 |
| 2022-06-21 | $10.09 | $10.14 | $10.07 | $10.08 | $10.08 | 452,193 |
| 2022-06-17 | $10.08 | $10.13 | $10.06 | $10.09 | $10.09 | 816,658 |
| 2022-06-16 | $10.09 | $10.10 | $10.06 | $10.07 | $10.07 | 464,182 |
| 2022-06-15 | $10.07 | $10.17 | $10.07 | $10.14 | $10.14 | 578,870 |
| 2022-06-14 | $10.08 | $10.13 | $10.06 | $10.08 | $10.08 | 624,259 |
| 2022-06-13 | $10.11 | $10.15 | $10.06 | $10.13 | $10.13 | 832,226 |
| 2022-06-10 | $10.26 | $10.31 | $10.16 | $10.24 | $10.24 | 415,689 |
| 2022-06-09 | $10.28 | $10.41 | $10.27 | $10.30 | $10.30 | 319,299 |
| 2022-06-08 | $10.48 | $10.49 | $10.32 | $10.40 | $10.40 | 248,828 |
| 2022-06-07 | $10.50 | $10.59 | $10.45 | $10.48 | $10.48 | 225,067 |
| 2022-06-06 | $10.52 | $10.69 | $10.45 | $10.55 | $10.55 | 597,972 |
| 2022-06-03 | $10.56 | $10.68 | $10.52 | $10.55 | $10.55 | 216,588 |
| 2022-06-02 | $10.71 | $10.82 | $10.58 | $10.64 | $10.64 | 390,742 |
| 2022-06-01 | $10.55 | $10.87 | $10.50 | $10.79 | $10.79 | 456,219 |
| 2022-05-31 | $10.60 | $10.67 | $10.52 | $10.63 | $10.63 | 289,140 |
| 2022-05-27 | $10.78 | $10.83 | $10.61 | $10.70 | $10.70 | 413,757 |
| 2022-05-26 | $10.71 | $10.89 | $10.71 | $10.77 | $10.77 | 266,780 |
| 2022-05-25 | $10.72 | $10.87 | $10.72 | $10.78 | $10.78 | 198,446 |
| 2022-05-24 | $10.83 | $10.95 | $10.78 | $10.81 | $10.81 | 282,010 |
| 2022-05-23 | $11.14 | $11.14 | $10.93 | $11.00 | $11.00 | 296,481 |
| 2022-05-20 | $10.89 | $11.14 | $10.82 | $11.12 | $11.12 | 455,670 |
| 2022-05-19 | $10.70 | $11.00 | $10.33 | $10.97 | $10.97 | 845,180 |
| 2022-05-18 | $10.78 | $10.95 | $10.70 | $10.85 | $10.85 | 275,332 |
| 2022-05-17 | $10.95 | $11.10 | $10.72 | $10.99 | $10.99 | 578,493 |
| 2022-05-16 | $10.98 | $11.03 | $10.79 | $10.84 | $10.84 | 334,221 |
| 2022-05-13 | $10.90 | $11.04 | $10.74 | $10.97 | $10.97 | 602,460 |
| 2022-05-12 | $10.75 | $10.99 | $10.13 | $10.79 | $10.79 | 1,749,105 |
| 2022-05-11 | $11.07 | $11.26 | $10.85 | $10.88 | $10.88 | 524,027 |
| 2022-05-10 | $11.22 | $11.35 | $10.90 | $11.26 | $11.26 | 741,831 |
| 2022-05-09 | $11.35 | $11.53 | $11.11 | $11.23 | $11.23 | 737,256 |
| 2022-05-06 | $11.59 | $12.28 | $11.30 | $11.70 | $11.70 | 1,927,205 |
| 2022-05-05 | $11.72 | $11.75 | $11.29 | $11.64 | $11.64 | 394,012 |
| 2022-05-04 | $11.63 | $11.79 | $11.28 | $11.74 | $11.74 | 931,484 |
| 2022-05-03 | $11.90 | $12.06 | $11.51 | $11.56 | $11.56 | 464,965 |
| 2022-05-02 | $12.34 | $12.40 | $11.68 | $11.87 | $11.87 | 1,034,137 |
| 2022-04-29 | $11.94 | $12.49 | $11.72 | $12.48 | $12.48 | 1,736,200 |
| 2022-04-28 | $11.93 | $11.94 | $11.43 | $11.73 | $11.73 | 814,029 |
| 2022-04-27 | $11.30 | $11.84 | $11.26 | $11.82 | $11.82 | 2,208,394 |
| 2022-04-26 | $11.04 | $11.34 | $10.94 | $11.29 | $11.29 | 1,376,558 |
| 2022-04-25 | $11.47 | $11.48 | $10.96 | $11.06 | $11.06 | 1,059,014 |
| 2022-04-22 | $11.10 | $11.48 | $10.91 | $11.48 | $11.48 | 929,357 |
| 2022-04-21 | $11.20 | $11.28 | $10.82 | $10.94 | $10.94 | 836,244 |
| 2022-04-20 | $11.37 | $11.37 | $11.21 | $11.26 | $11.26 | 339,208 |
| 2022-04-19 | $11.16 | $11.47 | $11.13 | $11.32 | $11.32 | 552,732 |
| 2022-04-18 | $11.25 | $11.27 | $11.13 | $11.16 | $11.16 | 554,948 |
| 2022-04-14 | $11.33 | $11.40 | $11.30 | $11.33 | $11.33 | 621,525 |
| 2022-04-13 | $11.35 | $11.39 | $11.12 | $11.30 | $11.30 | 585,714 |
| 2022-04-12 | $11.20 | $11.53 | $11.14 | $11.33 | $11.33 | 1,150,488 |
| 2022-04-11 | $11.22 | $11.35 | $11.15 | $11.29 | $11.29 | 375,611 |
| 2022-04-08 | $11.35 | $11.50 | $11.26 | $11.34 | $11.34 | 384,112 |
| 2022-04-07 | $11.50 | $11.51 | $11.21 | $11.34 | $11.34 | 599,978 |
| 2022-04-06 | $11.00 | $11.55 | $10.96 | $11.47 | $11.47 | 981,564 |
| 2022-04-05 | $11.39 | $11.46 | $10.86 | $11.16 | $11.16 | 1,400,820 |
| 2022-04-04 | $11.30 | $11.48 | $11.22 | $11.48 | $11.48 | 1,084,806 |
| 2022-04-01 | $11.77 | $12.16 | $11.36 | $11.59 | $11.59 | 1,617,756 |
| 2022-03-31 | $11.75 | $12.20 | $11.56 | $11.87 | $11.87 | 1,865,663 |
| 2022-03-30 | $11.70 | $12.41 | $11.55 | $11.80 | $11.80 | 2,511,389 |
| 2022-03-29 | $11.54 | $11.85 | $11.41 | $11.72 | $11.72 | 1,005,848 |
| 2022-03-28 | $11.58 | $11.65 | $11.41 | $11.54 | $11.54 | 532,545 |
| 2022-03-25 | $11.84 | $11.98 | $11.50 | $11.68 | $11.68 | 579,300 |
| 2022-03-24 | $11.50 | $12.32 | $11.28 | $11.80 | $11.80 | 2,003,869 |
| 2022-03-23 | $11.77 | $11.89 | $11.50 | $11.57 | $11.57 | 732,865 |
| 2022-03-22 | $11.67 | $12.16 | $11.67 | $11.84 | $11.84 | 1,220,019 |
| 2022-03-21 | $11.78 | $11.98 | $11.32 | $11.78 | $11.78 | 1,231,691 |
| 2022-03-18 | $11.28 | $12.04 | $11.28 | $11.76 | $11.76 | 1,468,887 |
| 2022-03-17 | $11.38 | $11.52 | $11.22 | $11.40 | $11.40 | 538,659 |
| 2022-03-16 | $11.29 | $11.67 | $11.06 | $11.40 | $11.40 | 1,157,462 |
| 2022-03-15 | $11.36 | $11.39 | $11.06 | $11.35 | $11.35 | 889,769 |
| 2022-03-14 | $11.72 | $11.74 | $11.05 | $11.43 | $11.43 | 1,196,453 |
| 2022-03-11 | $11.52 | $12.20 | $11.25 | $11.71 | $11.71 | 1,500,456 |
| 2022-03-10 | $11.49 | $11.70 | $11.21 | $11.43 | $11.43 | 1,157,114 |
| 2022-03-09 | $11.74 | $11.94 | $11.48 | $11.66 | $11.66 | 749,685 |
| 2022-03-08 | $11.17 | $11.88 | $10.90 | $11.51 | $11.51 | 2,241,368 |
| 2022-03-07 | $12.05 | $12.10 | $11.21 | $11.34 | $11.34 | 2,098,278 |
| 2022-03-04 | $12.60 | $12.89 | $11.95 | $12.37 | $12.37 | 1,230,519 |
| 2022-03-03 | $12.38 | $13.09 | $12.32 | $12.77 | $12.77 | 1,936,571 |
| 2022-03-02 | $11.95 | $12.48 | $11.92 | $12.30 | $12.30 | 1,539,515 |
| 2022-03-01 | $12.25 | $12.41 | $11.77 | $11.88 | $11.88 | 1,822,610 |
| 2022-02-28 | $12.55 | $12.80 | $12.25 | $12.37 | $12.37 | 1,083,786 |
| 2022-02-25 | $12.53 | $12.94 | $12.05 | $12.72 | $12.72 | 1,572,479 |
| 2022-02-24 | $11.81 | $12.68 | $11.75 | $12.60 | $12.60 | 1,925,443 |
| 2022-02-23 | $13.28 | $13.64 | $12.57 | $12.74 | $12.74 | 2,515,358 |
| 2022-02-22 | $14.68 | $14.69 | $12.90 | $13.14 | $13.14 | 4,640,506 |
| 2022-02-18 | $15.19 | $15.42 | $13.55 | $14.13 | $14.13 | 3,837,597 |
| 2022-02-17 | $15.60 | $15.77 | $14.76 | $15.18 | $15.18 | 3,842,142 |
| 2022-02-16 | $15.34 | $15.83 | $15.03 | $15.61 | $15.61 | 3,026,680 |
| 2022-02-15 | $14.99 | $16.00 | $14.81 | $15.00 | $15.00 | 3,732,303 |
| 2022-02-14 | $14.36 | $15.44 | $14.10 | $14.54 | $14.54 | 3,178,465 |
| 2022-02-11 | $14.10 | $15.12 | $13.57 | $14.37 | $14.37 | 4,013,744 |
| 2022-02-10 | $13.54 | $15.14 | $13.37 | $14.12 | $14.12 | 5,121,700 |
| 2022-02-09 | $16.49 | $16.72 | $13.32 | $14.09 | $14.09 | 17,283,686 |
| 2022-02-08 | $15.27 | $17.00 | $14.04 | $16.35 | $16.35 | 27,245,579 |
| 2022-02-07 | $13.27 | $18.52 | $13.21 | $15.09 | $15.09 | 64,343,588 |
| 2022-02-04 | $12.13 | $12.80 | $11.97 | $12.77 | $12.77 | 4,899,706 |
| 2022-02-03 | $11.62 | $12.87 | $11.55 | $12.02 | $12.02 | 8,023,627 |
| 2022-02-02 | $12.05 | $12.05 | $11.55 | $11.80 | $11.80 | 1,658,009 |
| 2022-02-01 | $11.73 | $11.96 | $11.29 | $11.93 | $11.93 | 4,082,663 |
| 2022-01-31 | $11.54 | $11.93 | $11.33 | $11.65 | $11.65 | 1,617,727 |
| 2022-01-28 | $11.20 | $11.55 | $10.93 | $11.48 | $11.48 | 1,191,330 |
| 2022-01-27 | $11.50 | $11.59 | $10.93 | $11.12 | $11.12 | 1,559,360 |
| 2022-01-26 | $11.88 | $12.06 | $11.21 | $11.35 | $11.35 | 1,533,867 |
| 2022-01-25 | $11.90 | $12.15 | $11.62 | $11.67 | $11.67 | 1,614,348 |
| 2022-01-24 | $11.47 | $12.03 | $11.01 | $12.02 | $12.02 | 4,936,184 |
| 2022-01-21 | $12.19 | $12.38 | $11.50 | $11.86 | $11.86 | 2,701,645 |
| 2022-01-20 | $12.70 | $12.93 | $12.13 | $12.20 | $12.20 | 5,501,749 |
| 2022-01-19 | $13.20 | $13.49 | $12.53 | $12.62 | $12.62 | 4,049,570 |
| 2022-01-18 | $12.47 | $13.68 | $11.80 | $12.90 | $12.90 | 8,195,585 |
| 2022-01-14 | $12.11 | $12.85 | $11.61 | $12.30 | $12.30 | 3,855,893 |
| 2022-01-13 | $12.81 | $12.91 | $12.11 | $12.33 | $12.33 | 2,287,839 |
| 2022-01-12 | $12.20 | $13.09 | $11.98 | $12.73 | $12.73 | 6,533,912 |
| 2022-01-11 | $12.16 | $12.52 | $11.95 | $12.15 | $12.15 | 4,578,984 |
| 2022-01-10 | $11.64 | $12.40 | $11.30 | $12.09 | $12.09 | 3,443,657 |
| 2022-01-07 | $11.89 | $12.10 | $11.56 | $11.62 | $11.62 | 1,977,686 |
| 2022-01-06 | $12.00 | $12.41 | $11.20 | $12.17 | $12.17 | 4,398,086 |
| 2022-01-05 | $11.49 | $12.56 | $11.39 | $11.92 | $11.92 | 4,407,474 |
| 2022-01-04 | $11.37 | $11.62 | $11.11 | $11.48 | $11.48 | 1,754,112 |
| 2022-01-03 | $11.02 | $11.47 | $10.77 | $11.25 | $11.25 | 2,227,877 |
| 2021-12-31 | $10.90 | $11.15 | $10.71 | $10.83 | $10.83 | 1,848,686 |
| 2021-12-30 | $10.70 | $11.10 | $10.67 | $10.86 | $10.86 | 1,181,310 |
| 2021-12-29 | $11.09 | $11.18 | $10.70 | $10.73 | $10.73 | 1,643,785 |
| 2021-12-28 | $11.22 | $11.45 | $10.98 | $11.06 | $11.06 | 1,424,962 |
| 2021-12-27 | $11.51 | $11.78 | $11.20 | $11.27 | $11.27 | 1,795,319 |
| 2021-12-23 | $11.50 | $11.78 | $11.32 | $11.70 | $11.70 | 1,796,839 |
| 2021-12-22 | $11.65 | $11.80 | $11.15 | $11.60 | $11.60 | 2,856,494 |
| 2021-12-21 | $11.86 | $11.95 | $11.50 | $11.67 | $11.67 | 1,918,052 |
| 2021-12-20 | $11.79 | $12.17 | $11.50 | $11.95 | $11.95 | 2,123,713 |
| 2021-12-17 | $11.70 | $12.23 | $11.51 | $12.04 | $12.04 | 3,073,986 |
| 2021-12-16 | $12.52 | $12.55 | $11.65 | $11.86 | $11.86 | 2,896,677 |
| 2021-12-15 | $12.75 | $12.80 | $11.58 | $12.50 | $12.50 | 11,057,160 |
| 2021-12-14 | $11.33 | $11.67 | $11.03 | $11.26 | $11.26 | 7,239,464 |
| 2021-12-13 | $13.28 | $13.35 | $11.64 | $11.70 | $11.70 | 5,167,692 |
| 2021-12-10 | $13.73 | $14.19 | $13.00 | $13.47 | $13.47 | 4,712,884 |
| 2021-12-09 | $14.44 | $14.95 | $13.40 | $13.58 | $13.58 | 14,896,210 |
| 2021-12-08 | $12.71 | $15.19 | $12.12 | $14.99 | $14.99 | 32,086,372 |
| 2021-12-07 | $13.22 | $14.42 | $12.73 | $13.12 | $13.12 | 28,617,771 |
| 2021-12-06 | $14.55 | $15.48 | $12.00 | $12.70 | $12.70 | 77,075,622 |
| 2021-12-03 | $10.51 | $12.28 | $10.11 | $11.90 | $11.90 | 47,535,748 |
| 2021-12-02 | $13.97 | $14.38 | $10.39 | $10.58 | $10.58 | 98,386,124 |
| 2021-12-01 | $9.77 | $9.78 | $9.74 | $9.76 | $9.76 | 63,248 |
| 2021-11-30 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 18,478 |
| 2021-11-29 | $9.77 | $9.77 | $9.76 | $9.76 | $9.76 | 199,680 |
| 2021-11-26 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 100 |
| 2021-11-24 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2021-11-23 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 6,273 |
| 2021-11-22 | $9.76 | $9.78 | $9.76 | $9.77 | $9.77 | 141,449 |
| 2021-11-19 | $9.76 | $9.77 | $9.76 | $9.76 | $9.76 | 25,212 |
| 2021-11-18 | $9.77 | $9.78 | $9.75 | $9.77 | $9.77 | 35,424 |
| 2021-11-17 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 530 |
| 2021-11-16 | $9.75 | $9.78 | $9.75 | $9.78 | $9.78 | 149,305 |
| 2021-11-15 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 719 |
| 2021-11-12 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 202 |
| 2021-11-11 | $9.77 | $9.77 | $9.75 | $9.75 | $9.75 | 251,458 |
| 2021-11-10 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 7,700 |
| 2021-11-09 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 5,200 |
| 2021-11-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 100,001 |
| 2021-11-05 | $9.75 | $9.76 | $9.75 | $9.75 | $9.75 | 10,419 |
| 2021-11-04 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 22,336 |
| 2021-11-03 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 262 |
| 2021-11-02 | $9.74 | $9.75 | $9.72 | $9.75 | $9.75 | 104,092 |
| 2021-11-01 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 29,119 |
| 2021-10-29 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 26,790 |
| 2021-10-28 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 497 |
| 2021-10-27 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 7,917 |
| 2021-10-26 | $9.73 | $9.74 | $9.72 | $9.74 | $9.74 | 30,198 |
| 2021-10-25 | $9.77 | $9.77 | $9.73 | $9.74 | $9.74 | 25,222 |
| 2021-10-22 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 10,711 |
| 2021-10-21 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 14,045 |
| 2021-10-20 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 344 |
| 2021-10-19 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 43,321 |
| 2021-10-18 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2021-10-15 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2021-10-14 | $9.74 | $9.74 | $9.73 | $9.73 | $9.73 | 25,868 |
| 2021-10-13 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2021-10-12 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 39,279 |
| 2021-10-11 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1 |
| 2021-10-08 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 507 |
| 2021-10-07 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 756 |
| 2021-10-06 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2021-10-05 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 2 |
| 2021-10-04 | $9.74 | $9.74 | $9.71 | $9.74 | $9.74 | 1,679 |
| 2021-10-01 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 6,561 |
| 2021-09-30 | $9.71 | $9.75 | $9.71 | $9.71 | $9.71 | 7,124 |
| 2021-09-29 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 39,898 |
| 2021-09-28 | $9.72 | $9.72 | $9.71 | $9.71 | $9.71 | 64,869 |
| 2021-09-27 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 895 |
| 2021-09-24 | $9.68 | $9.85 | $9.68 | $9.72 | $9.72 | 15,550 |
| 2021-09-23 | $9.67 | $9.70 | $9.67 | $9.67 | $9.67 | 86,839 |
| 2021-09-22 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 29 |
| 2021-09-21 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 27 |
| 2021-09-20 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2021-09-17 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 5 |
| 2021-09-16 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 59 |
| 2021-09-15 | $9.80 | $9.80 | $9.70 | $9.77 | $9.77 | 11,805 |
| 2021-09-14 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2021-09-13 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 10 |
| 2021-09-10 | $9.69 | $9.73 | $9.68 | $9.73 | $9.73 | 9,980 |
| 2021-09-09 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-09-08 | $9.68 | $9.70 | $9.68 | $9.70 | $9.70 | 25,103 |
| 2021-09-07 | $9.67 | $9.73 | $9.63 | $9.68 | $9.68 | 16,312 |
| 2021-09-03 | $9.67 | $9.72 | $9.65 | $9.72 | $9.72 | 3,627 |
| 2021-09-02 | $9.65 | $9.69 | $9.65 | $9.69 | $9.69 | 5,620 |
| 2021-09-01 | $9.65 | $9.72 | $9.65 | $9.72 | $9.72 | 943 |
| 2021-08-31 | $9.65 | $9.73 | $9.65 | $9.72 | $9.72 | 2,927 |
| 2021-08-30 | $9.68 | $9.70 | $9.64 | $9.69 | $9.69 | 3,262 |
| 2021-08-27 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2021-08-26 | $9.65 | $9.71 | $9.65 | $9.71 | $9.71 | 840 |
| 2021-08-25 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 100,000 |
| 2021-08-24 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 20 |
| 2021-08-23 | $9.65 | $9.69 | $9.65 | $9.65 | $9.65 | 15,918 |
| 2021-08-20 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 10 |
| 2021-08-19 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2021-08-18 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 300 |
| 2021-08-17 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 2 |
| 2021-08-16 | $9.65 | $9.73 | $9.65 | $9.73 | $9.73 | 615 |
| 2021-08-13 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 105 |
| 2021-08-12 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 108 |
| 2021-08-11 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 182 |
| 2021-08-10 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2021-08-09 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2021-08-06 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2021-08-05 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 10 |
| 2021-08-04 | $9.67 | $9.72 | $9.66 | $9.72 | $9.72 | 13,517 |
| 2021-08-03 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2021-08-02 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 51 |
| 2021-07-30 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2021-07-29 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 3 |
| 2021-07-28 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 5 |
| 2021-07-27 | $9.66 | $9.74 | $9.66 | $9.74 | $9.74 | 16,112 |
| 2021-07-26 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 3 |
| 2021-07-23 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 8 |
| 2021-07-22 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2021-07-21 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 8 |
| 2021-07-20 | $9.66 | $9.72 | $9.65 | $9.72 | $9.72 | 10,488 |
| 2021-07-19 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 26 |
| 2021-07-16 | $9.73 | $9.76 | $9.73 | $9.76 | $9.76 | 3,801 |
| 2021-07-15 | $9.67 | $9.75 | $9.66 | $9.75 | $9.75 | 5,600 |
| 2021-07-14 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 2 |
| 2021-07-13 | $9.71 | $9.76 | $9.67 | $9.72 | $9.72 | 16,299 |
| 2021-07-12 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 13,596 |
| 2021-07-09 | $9.73 | $9.73 | $9.65 | $9.70 | $9.70 | 7,504 |
| 2021-07-08 | $9.68 | $9.76 | $9.67 | $9.68 | $9.68 | 30,323 |
| 2021-07-07 | $9.68 | $9.70 | $9.68 | $9.68 | $9.68 | 14,905 |
| 2021-07-06 | $9.72 | $9.72 | $9.65 | $9.66 | $9.66 | 52,853 |
| 2021-07-02 | $9.74 | $9.76 | $9.72 | $9.72 | $9.72 | 8,746 |
| 2021-07-01 | $9.71 | $9.74 | $9.69 | $9.74 | $9.74 | 7,146 |
| 2021-06-30 | $9.72 | $9.74 | $9.72 | $9.74 | $9.74 | 4,491 |
| 2021-06-29 | $9.74 | $9.74 | $9.72 | $9.72 | $9.72 | 63,881 |
| 2021-06-28 | $9.74 | $9.76 | $9.73 | $9.74 | $9.74 | 48,379 |
| 2021-06-25 | $9.69 | $9.76 | $9.69 | $9.76 | $9.76 | 8,786 |
| 2021-06-24 | $9.72 | $9.72 | $9.68 | $9.69 | $9.69 | 28,242 |
| 2021-06-23 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 2,702 |
| 2021-06-22 | $9.71 | $9.73 | $9.71 | $9.73 | $9.73 | 3,946 |
| 2021-06-21 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 2,258 |
| 2021-06-18 | $9.69 | $9.73 | $9.69 | $9.73 | $9.73 | 1,206 |
| 2021-06-17 | $9.73 | $9.74 | $9.69 | $9.71 | $9.71 | 41,092 |
| 2021-06-16 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2021-06-15 | $9.73 | $9.78 | $9.68 | $9.72 | $9.72 | 70,183 |
| 2021-06-14 | $9.78 | $9.78 | $9.77 | $9.78 | $9.78 | 19,196 |
| 2021-06-11 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 3,300 |
| 2021-06-10 | $9.74 | $9.78 | $9.70 | $9.78 | $9.78 | 202,193 |
| 2021-06-09 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2021-06-08 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2021-06-07 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2021-06-04 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 200,035 |
| 2021-06-03 | $9.75 | $9.75 | $9.74 | $9.75 | $9.75 | 5,018 |
| 2021-06-02 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2021-06-01 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2021-05-28 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2021-05-27 | $9.74 | $9.75 | $9.73 | $9.74 | $9.74 | 3,184 |
| 2021-05-26 | $9.79 | $9.79 | $9.74 | $9.74 | $9.74 | 1,047 |
| 2021-05-25 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 816 |
| 2021-05-24 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2021-05-21 | $9.74 | $9.80 | $9.74 | $9.80 | $9.80 | 1,735 |
| 2021-05-20 | $9.74 | $9.74 | $9.70 | $9.70 | $9.70 | 148,834 |
| 2021-05-19 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2021-05-18 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 400 |
| 2021-05-17 | $9.75 | $9.90 | $9.68 | $9.74 | $9.74 | 21,526 |
| 2021-05-14 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 427 |
| 2021-05-13 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 347 |
| 2021-05-12 | $9.76 | $9.89 | $9.76 | $9.78 | $9.78 | 134,582 |
| 2021-05-11 | $9.78 | $9.78 | $9.76 | $9.76 | $9.76 | 4,009 |
| 2021-05-10 | $9.75 | $9.90 | $9.75 | $9.90 | $9.90 | 14,531 |
| 2021-05-07 | $9.77 | $9.77 | $9.73 | $9.75 | $9.75 | 133,388 |
| 2021-05-06 | $9.78 | $9.79 | $9.78 | $9.78 | $9.78 | 3,796 |
| 2021-05-05 | $9.82 | $9.83 | $9.78 | $9.78 | $9.78 | 141,073 |
| 2021-05-04 | $9.78 | $9.96 | $9.78 | $9.89 | $9.89 | 3,244 |
| 2021-05-03 | $9.78 | $9.82 | $9.78 | $9.82 | $9.82 | 2,718 |
| 2021-04-30 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 250 |
| 2021-04-29 | $9.90 | $9.90 | $9.79 | $9.79 | $9.79 | 21,170 |
| 2021-04-28 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 94 |
| 2021-04-27 | $10.01 | $10.01 | $9.79 | $9.90 | $9.90 | 105,242 |
| 2021-04-26 | $9.82 | $9.85 | $9.82 | $9.85 | $9.85 | 27,698 |
| 2021-04-23 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 1 |
| 2021-04-22 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 3 |
| 2021-04-21 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 3,974 |
| 2021-04-20 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 171 |
| 2021-04-19 | $9.82 | $9.83 | $9.81 | $9.82 | $9.82 | 7,786 |
| 2021-04-16 | $9.75 | $9.83 | $9.71 | $9.82 | $9.82 | 28,681 |
| 2021-04-15 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 22 |
| 2021-04-14 | $10.34 | $10.34 | $9.66 | $9.75 | $9.75 | 2,102 |
CF Acquisition Corp VI - Class A (CFVI) News Headlines
Recent CF Acquisition Corp VI - Class A (CFVI) News
Similar Companies to CF Acquisition Corp VI - Class A (CFVI) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |