CF Acquisition Corp VI - Class A (CFVI) Exchange: NASDAQ

Data as of April 15, 2024

$7.24 ($-0.84) -10.40%

CF Acquisition Corp VI - Class A - Daily Information
Click for more stock information on CF Acquisition Corp VI - Class A.
Daily Information Data
Date April 15, 2024
Open $7.97
Previous Close $7.24
High $7.98
Low $6.90
Adjusted Open $7.97
Previous Adjusted Close $7.24
Adjusted High $7.98
Adjusted Low $6.90
Historical Stock Data for CF Acquisition Corp VI - Class A (CFVI)
Date Open High Low Close Adj.Close Volume
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

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.