CF Acquisition Corp VI - Units (1 Ord Class A & 1/4 War) (CFVIU) Exchange: NASDAQ
Data as of Aug. 18, 2025
$12.64 ($0.00) 0.00%
CF Acquisition Corp VI - Units (1 Ord Class A & 1/4 War) - Daily Information
Click for more stock information on CF Acquisition Corp VI - Units (1 Ord Class A & 1/4 War).| Daily Information | Data |
|---|---|
| Date | Aug. 18, 2025 |
| Open | $12.64 |
| Previous Close | $12.64 |
| High | $12.64 |
| Low | $12.64 |
| Adjusted Open | $12.64 |
| Previous Adjusted Close | $12.64 |
| Adjusted High | $12.64 |
| Adjusted Low | $12.64 |
Invest in CF Acquisition Corp VI - Units (1 Ord Class A & 1/4 War) (CFVIU)
Historical Stock Data for CF Acquisition Corp VI - Units (1 Ord Class A & 1/4 War) (CFVIU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 623 |
| 2022-09-15 | $15.12 | $15.12 | $11.27 | $12.64 | $12.64 | 3,927 |
| 2022-09-14 | $13.94 | $14.98 | $13.94 | $14.98 | $14.98 | 2,404 |
| 2022-09-13 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 167 |
| 2022-09-12 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 379 |
| 2022-09-09 | $12.59 | $12.80 | $12.28 | $12.69 | $12.69 | 1,797 |
| 2022-09-08 | $12.55 | $12.92 | $12.55 | $12.83 | $12.83 | 1,761 |
| 2022-09-07 | $14.32 | $14.32 | $12.90 | $13.97 | $13.97 | 4,427 |
| 2022-09-06 | $13.07 | $14.50 | $13.00 | $14.33 | $14.33 | 11,479 |
| 2022-09-02 | $12.54 | $12.64 | $12.21 | $12.52 | $12.52 | 5,983 |
| 2022-09-01 | $12.07 | $12.07 | $11.78 | $11.86 | $11.86 | 1,247 |
| 2022-08-31 | $11.96 | $12.11 | $11.44 | $12.03 | $12.03 | 1,318 |
| 2022-08-30 | $12.13 | $12.25 | $11.41 | $11.94 | $11.94 | 6,288 |
| 2022-08-29 | $10.69 | $12.55 | $10.69 | $12.50 | $12.50 | 18,700 |
| 2022-08-26 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 508 |
| 2022-08-25 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 697 |
| 2022-08-24 | $10.66 | $10.66 | $10.60 | $10.60 | $10.60 | 337 |
| 2022-08-23 | $10.50 | $10.58 | $10.50 | $10.58 | $10.58 | 374 |
| 2022-08-22 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 157 |
| 2022-08-19 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 157 |
| 2022-08-18 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 142 |
| 2022-08-17 | $10.65 | $10.65 | $10.55 | $10.58 | $10.58 | 1,234 |
| 2022-08-16 | $10.61 | $10.70 | $10.61 | $10.64 | $10.64 | 331 |
| 2022-08-15 | $10.65 | $10.73 | $10.63 | $10.63 | $10.63 | 4,530 |
| 2022-08-12 | $11.00 | $11.00 | $10.60 | $10.60 | $10.60 | 2,900 |
| 2022-08-11 | $10.40 | $10.42 | $10.40 | $10.40 | $10.40 | 861 |
| 2022-08-10 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 494 |
| 2022-08-09 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 3 |
| 2022-08-08 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 516 |
| 2022-08-05 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 515 |
| 2022-08-04 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 131 |
| 2022-08-03 | $10.56 | $10.56 | $10.55 | $10.55 | $10.55 | 228 |
| 2022-08-02 | $10.30 | $10.31 | $10.30 | $10.31 | $10.31 | 1,183 |
| 2022-08-01 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 198 |
| 2022-07-29 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 4 |
| 2022-07-28 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 113 |
| 2022-07-27 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 45 |
| 2022-07-26 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 23 |
| 2022-07-25 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 8 |
| 2022-07-22 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 61 |
| 2022-07-21 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 12 |
| 2022-07-20 | $10.32 | $10.42 | $10.32 | $10.42 | $10.42 | 368 |
| 2022-07-19 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 141 |
| 2022-07-18 | $10.53 | $10.53 | $10.38 | $10.39 | $10.39 | 1,938 |
| 2022-07-15 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 4 |
| 2022-07-14 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 40 |
| 2022-07-13 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 11 |
| 2022-07-12 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 2 |
| 2022-07-11 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 24 |
| 2022-07-08 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 1 |
| 2022-07-07 | $10.30 | $10.32 | $10.30 | $10.30 | $10.30 | 2,132 |
| 2022-07-06 | $10.31 | $10.32 | $10.29 | $10.32 | $10.32 | 6,984 |
| 2022-07-05 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 170 |
| 2022-07-01 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 54 |
| 2022-06-30 | $10.60 | $10.60 | $10.46 | $10.46 | $10.46 | 221 |
| 2022-06-29 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 102 |
| 2022-06-28 | $10.45 | $10.45 | $10.40 | $10.40 | $10.40 | 5,349 |
| 2022-06-27 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 1,018 |
| 2022-06-24 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 5 |
| 2022-06-23 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 275 |
| 2022-06-22 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 95 |
| 2022-06-21 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 398 |
| 2022-06-17 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 2 |
| 2022-06-16 | $10.40 | $10.41 | $10.39 | $10.41 | $10.41 | 10,239 |
| 2022-06-15 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 2,958 |
| 2022-06-14 | $10.41 | $10.46 | $10.39 | $10.46 | $10.46 | 3,081 |
| 2022-06-13 | $10.43 | $10.95 | $10.42 | $10.44 | $10.44 | 2,318 |
| 2022-06-10 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 105 |
| 2022-06-09 | $10.77 | $10.88 | $10.77 | $10.88 | $10.88 | 1,395 |
| 2022-06-08 | $10.90 | $10.90 | $10.84 | $10.84 | $10.84 | 1,315 |
| 2022-06-07 | $11.05 | $11.05 | $10.94 | $10.95 | $10.95 | 963 |
| 2022-06-06 | $11.09 | $11.46 | $11.01 | $11.03 | $11.03 | 1,452 |
| 2022-06-03 | $11.11 | $11.11 | $11.10 | $11.10 | $11.10 | 10,030 |
| 2022-06-02 | $11.24 | $11.24 | $11.15 | $11.17 | $11.17 | 1,983 |
| 2022-06-01 | $11.10 | $11.34 | $11.03 | $11.34 | $11.34 | 1,004 |
| 2022-05-31 | $11.16 | $11.16 | $11.12 | $11.13 | $11.13 | 1,401 |
| 2022-05-27 | $11.33 | $11.37 | $11.24 | $11.24 | $11.24 | 2,725 |
| 2022-05-26 | $11.41 | $11.41 | $11.35 | $11.35 | $11.35 | 1,489 |
| 2022-05-25 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 23 |
| 2022-05-24 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 208 |
| 2022-05-23 | $11.71 | $11.72 | $11.71 | $11.72 | $11.72 | 394 |
| 2022-05-20 | $11.55 | $11.72 | $11.50 | $11.72 | $11.72 | 7,438 |
| 2022-05-19 | $11.12 | $11.54 | $11.11 | $11.54 | $11.54 | 799 |
| 2022-05-18 | $11.28 | $11.34 | $11.28 | $11.34 | $11.34 | 510 |
| 2022-05-17 | $11.50 | $11.60 | $11.50 | $11.60 | $11.60 | 655 |
| 2022-05-16 | $11.50 | $11.54 | $11.46 | $11.50 | $11.50 | 1,079 |
| 2022-05-13 | $11.55 | $11.65 | $11.54 | $11.65 | $11.65 | 1,402 |
| 2022-05-12 | $11.07 | $11.47 | $11.07 | $11.29 | $11.29 | 38,287 |
| 2022-05-11 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 96 |
| 2022-05-10 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 236 |
| 2022-05-09 | $12.20 | $12.22 | $12.11 | $12.17 | $12.17 | 3,935 |
| 2022-05-06 | $12.68 | $12.88 | $12.23 | $12.23 | $12.23 | 555 |
| 2022-05-05 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 223 |
| 2022-05-04 | $12.64 | $12.64 | $12.42 | $12.42 | $12.42 | 303 |
| 2022-05-03 | $12.49 | $12.49 | $12.26 | $12.26 | $12.26 | 967 |
| 2022-05-02 | $13.40 | $13.40 | $12.62 | $12.62 | $12.62 | 3,078 |
| 2022-04-29 | $12.67 | $13.25 | $12.65 | $13.25 | $13.25 | 7,825 |
| 2022-04-28 | $12.52 | $12.55 | $12.36 | $12.55 | $12.55 | 1,163 |
| 2022-04-27 | $12.35 | $12.63 | $12.35 | $12.39 | $12.39 | 1,559 |
| 2022-04-26 | $11.56 | $11.59 | $11.56 | $11.59 | $11.59 | 1,374 |
| 2022-04-25 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 329 |
| 2022-04-22 | $12.00 | $12.21 | $12.00 | $12.21 | $12.21 | 2,608 |
| 2022-04-21 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 838 |
| 2022-04-20 | $11.96 | $11.98 | $11.95 | $11.98 | $11.98 | 7,818 |
| 2022-04-19 | $11.87 | $12.04 | $11.87 | $12.04 | $12.04 | 1,040 |
| 2022-04-18 | $12.00 | $12.00 | $11.86 | $11.87 | $11.87 | 740 |
| 2022-04-14 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 136 |
| 2022-04-13 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 732 |
| 2022-04-12 | $12.08 | $12.08 | $12.04 | $12.04 | $12.04 | 620 |
| 2022-04-11 | $11.97 | $12.05 | $11.96 | $12.04 | $12.04 | 3,965 |
| 2022-04-08 | $12.22 | $12.23 | $12.10 | $12.23 | $12.23 | 348 |
| 2022-04-07 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 7 |
| 2022-04-06 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 269 |
| 2022-04-05 | $11.76 | $11.76 | $11.72 | $11.72 | $11.72 | 998 |
| 2022-04-04 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 65 |
| 2022-04-01 | $12.54 | $12.67 | $12.31 | $12.44 | $12.44 | 2,159 |
| 2022-03-31 | $12.86 | $12.86 | $12.73 | $12.73 | $12.73 | 1,794 |
| 2022-03-30 | $12.79 | $12.95 | $12.49 | $12.63 | $12.63 | 3,457 |
| 2022-03-29 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 306 |
| 2022-03-28 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 51 |
| 2022-03-25 | $12.75 | $12.75 | $12.55 | $12.58 | $12.58 | 1,614 |
| 2022-03-24 | $12.21 | $12.77 | $12.21 | $12.64 | $12.64 | 2,196 |
| 2022-03-23 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 326 |
| 2022-03-22 | $12.60 | $13.02 | $12.60 | $12.81 | $12.81 | 1,200 |
| 2022-03-21 | $12.40 | $12.52 | $12.27 | $12.52 | $12.52 | 721 |
| 2022-03-18 | $12.27 | $12.88 | $12.27 | $12.88 | $12.88 | 1,803 |
| 2022-03-17 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 363 |
| 2022-03-16 | $11.90 | $12.18 | $11.90 | $12.18 | $12.18 | 817 |
| 2022-03-15 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 384 |
| 2022-03-14 | $12.81 | $12.81 | $12.18 | $12.26 | $12.26 | 792 |
| 2022-03-11 | $12.66 | $12.75 | $12.33 | $12.50 | $12.50 | 1,464 |
| 2022-03-10 | $12.39 | $12.44 | $12.12 | $12.12 | $12.12 | 1,158 |
| 2022-03-09 | $12.53 | $12.53 | $12.40 | $12.43 | $12.43 | 1,871 |
| 2022-03-08 | $12.07 | $12.57 | $11.91 | $12.42 | $12.42 | 5,716 |
| 2022-03-07 | $12.85 | $13.02 | $12.07 | $12.07 | $12.07 | 5,216 |
| 2022-03-04 | $13.19 | $13.19 | $13.02 | $13.12 | $13.12 | 810 |
| 2022-03-03 | $13.62 | $13.94 | $13.58 | $13.94 | $13.94 | 3,491 |
| 2022-03-02 | $13.16 | $13.47 | $13.13 | $13.13 | $13.13 | 1,513 |
| 2022-03-01 | $13.33 | $13.33 | $12.80 | $12.80 | $12.80 | 4,483 |
| 2022-02-28 | $13.76 | $13.89 | $13.39 | $13.40 | $13.40 | 5,813 |
| 2022-02-25 | $13.75 | $13.90 | $13.21 | $13.88 | $13.88 | 4,670 |
| 2022-02-24 | $12.66 | $13.62 | $12.66 | $13.57 | $13.57 | 6,848 |
| 2022-02-23 | $14.20 | $14.68 | $13.71 | $13.71 | $13.71 | 5,175 |
| 2022-02-22 | $15.80 | $15.80 | $14.06 | $14.50 | $14.50 | 11,278 |
| 2022-02-18 | $16.56 | $16.56 | $14.80 | $15.50 | $15.50 | 9,138 |
| 2022-02-17 | $17.26 | $17.54 | $16.26 | $16.45 | $16.45 | 13,022 |
| 2022-02-16 | $16.57 | $17.40 | $16.46 | $16.86 | $16.86 | 24,650 |
| 2022-02-15 | $15.94 | $17.12 | $15.94 | $16.17 | $16.17 | 14,878 |
| 2022-02-14 | $14.39 | $16.48 | $14.39 | $15.57 | $15.57 | 12,273 |
| 2022-02-11 | $15.34 | $16.30 | $14.93 | $15.19 | $15.19 | 8,070 |
| 2022-02-10 | $15.27 | $16.26 | $14.67 | $15.19 | $15.19 | 6,779 |
| 2022-02-09 | $18.40 | $18.40 | $14.51 | $15.02 | $15.02 | 30,872 |
| 2022-02-08 | $16.60 | $18.85 | $15.29 | $17.75 | $17.75 | 35,284 |
| 2022-02-07 | $13.77 | $19.83 | $13.77 | $16.41 | $16.41 | 138,546 |
| 2022-02-04 | $13.37 | $13.60 | $12.99 | $13.42 | $13.42 | 2,769 |
| 2022-02-03 | $13.23 | $13.31 | $12.83 | $12.83 | $12.83 | 5,311 |
| 2022-02-02 | $12.56 | $13.11 | $12.41 | $12.58 | $12.58 | 742 |
| 2022-02-01 | $12.38 | $12.40 | $12.31 | $12.40 | $12.40 | 1,525 |
| 2022-01-31 | $12.18 | $12.57 | $12.18 | $12.51 | $12.51 | 1,245 |
| 2022-01-28 | $11.72 | $12.19 | $11.68 | $12.19 | $12.19 | 1,069 |
| 2022-01-27 | $12.00 | $12.00 | $11.64 | $11.73 | $11.73 | 1,030 |
| 2022-01-26 | $12.62 | $12.62 | $12.25 | $12.25 | $12.25 | 1,343 |
| 2022-01-25 | $12.92 | $12.95 | $12.63 | $12.63 | $12.63 | 684 |
| 2022-01-24 | $12.81 | $12.81 | $11.67 | $12.55 | $12.55 | 8,009 |
| 2022-01-21 | $13.09 | $13.09 | $12.56 | $12.69 | $12.69 | 4,100 |
| 2022-01-20 | $13.94 | $13.95 | $13.44 | $13.45 | $13.45 | 2,463 |
| 2022-01-19 | $14.20 | $14.55 | $13.85 | $13.95 | $13.95 | 6,351 |
| 2022-01-18 | $13.43 | $14.78 | $12.95 | $13.92 | $13.92 | 13,653 |
| 2022-01-14 | $12.94 | $13.59 | $12.67 | $13.17 | $13.17 | 7,928 |
| 2022-01-13 | $13.54 | $13.61 | $12.95 | $13.23 | $13.23 | 5,275 |
| 2022-01-12 | $13.09 | $13.86 | $13.09 | $13.55 | $13.55 | 12,857 |
| 2022-01-11 | $13.31 | $13.31 | $12.75 | $12.84 | $12.84 | 11,369 |
| 2022-01-10 | $12.59 | $13.06 | $12.04 | $12.78 | $12.78 | 14,875 |
| 2022-01-07 | $12.79 | $12.79 | $12.31 | $12.31 | $12.31 | 7,471 |
| 2022-01-06 | $13.41 | $13.41 | $11.96 | $13.07 | $13.07 | 20,333 |
| 2022-01-05 | $12.43 | $13.42 | $12.43 | $12.58 | $12.58 | 9,605 |
| 2022-01-04 | $11.88 | $12.22 | $11.84 | $12.22 | $12.22 | 43,615 |
| 2022-01-03 | $11.55 | $12.14 | $11.49 | $11.95 | $11.95 | 5,720 |
| 2021-12-31 | $11.34 | $11.65 | $11.34 | $11.41 | $11.41 | 22,920 |
| 2021-12-30 | $11.79 | $11.79 | $11.54 | $11.54 | $11.54 | 753 |
| 2021-12-29 | $11.74 | $11.74 | $11.36 | $11.37 | $11.37 | 3,748 |
| 2021-12-28 | $11.84 | $11.84 | $11.79 | $11.79 | $11.79 | 416 |
| 2021-12-27 | $12.30 | $12.30 | $11.92 | $11.95 | $11.95 | 5,687 |
| 2021-12-23 | $12.31 | $12.40 | $12.08 | $12.25 | $12.25 | 4,911 |
| 2021-12-22 | $12.13 | $12.32 | $11.88 | $12.17 | $12.17 | 9,543 |
| 2021-12-21 | $12.75 | $12.75 | $12.01 | $12.01 | $12.01 | 23,782 |
| 2021-12-20 | $12.62 | $12.92 | $12.27 | $12.63 | $12.63 | 15,337 |
| 2021-12-17 | $12.24 | $13.46 | $12.24 | $12.82 | $12.82 | 6,383 |
| 2021-12-16 | $13.39 | $13.39 | $12.29 | $12.50 | $12.50 | 16,733 |
| 2021-12-15 | $11.96 | $13.35 | $11.96 | $13.35 | $13.35 | 19,350 |
| 2021-12-14 | $12.15 | $12.42 | $11.81 | $11.81 | $11.81 | 17,195 |
| 2021-12-13 | $14.14 | $14.15 | $12.46 | $12.46 | $12.46 | 29,157 |
| 2021-12-10 | $14.60 | $15.00 | $13.87 | $14.15 | $14.15 | 26,623 |
| 2021-12-09 | $16.10 | $16.10 | $14.39 | $14.70 | $14.70 | 29,739 |
| 2021-12-08 | $13.85 | $16.24 | $13.00 | $16.23 | $16.23 | 136,364 |
| 2021-12-07 | $14.30 | $15.43 | $13.79 | $14.08 | $14.08 | 85,060 |
| 2021-12-06 | $15.54 | $16.68 | $12.91 | $13.70 | $13.70 | 477,960 |
| 2021-12-03 | $11.09 | $13.10 | $10.57 | $12.60 | $12.60 | 396,167 |
| 2021-12-02 | $15.20 | $15.50 | $10.90 | $10.90 | $10.90 | 1,743,802 |
| 2021-12-01 | $10.00 | $10.00 | $9.95 | $9.95 | $9.95 | 3,864 |
| 2021-11-30 | $9.98 | $10.00 | $9.93 | $10.00 | $10.00 | 7,038 |
| 2021-11-29 | $10.00 | $10.00 | $9.92 | $9.96 | $9.96 | 11,842 |
| 2021-11-26 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2021-11-24 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 102 |
| 2021-11-23 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 1,545 |
| 2021-11-22 | $9.94 | $9.97 | $9.93 | $9.93 | $9.93 | 2,431 |
| 2021-11-19 | $9.95 | $9.95 | $9.94 | $9.95 | $9.95 | 1,371 |
| 2021-11-18 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 10,162 |
| 2021-11-17 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 117 |
| 2021-11-16 | $9.94 | $9.97 | $9.94 | $9.97 | $9.97 | 500,793 |
| 2021-11-15 | $9.85 | $9.94 | $9.85 | $9.94 | $9.94 | 382 |
| 2021-11-12 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2021-11-11 | $9.91 | $9.93 | $9.91 | $9.93 | $9.93 | 300,016 |
| 2021-11-10 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 509 |
| 2021-11-09 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 414 |
| 2021-11-08 | $10.00 | $10.00 | $9.92 | $9.93 | $9.93 | 6,906 |
| 2021-11-05 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 12,042 |
| 2021-11-04 | $9.92 | $9.94 | $9.83 | $9.91 | $9.91 | 23,467 |
| 2021-11-03 | $9.98 | $10.00 | $9.98 | $9.99 | $9.99 | 9,100 |
| 2021-11-02 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 250,422 |
| 2021-11-01 | $9.95 | $10.00 | $9.95 | $10.00 | $10.00 | 39,377 |
| 2021-10-29 | $9.84 | $9.95 | $9.84 | $9.95 | $9.95 | 25,801 |
| 2021-10-28 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 200 |
| 2021-10-27 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 1 |
| 2021-10-26 | $9.94 | $9.95 | $9.93 | $9.93 | $9.93 | 28,282 |
| 2021-10-25 | $9.93 | $9.93 | $9.89 | $9.89 | $9.89 | 7,697 |
| 2021-10-22 | $9.91 | $9.92 | $9.89 | $9.92 | $9.92 | 1,206 |
| 2021-10-21 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 3 |
| 2021-10-20 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 300 |
| 2021-10-19 | $9.90 | $9.92 | $9.87 | $9.92 | $9.92 | 46,769 |
| 2021-10-18 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 1,300 |
| 2021-10-15 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2021-10-14 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2021-10-13 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 306 |
| 2021-10-12 | $9.90 | $9.90 | $9.87 | $9.90 | $9.90 | 25,369 |
| 2021-10-11 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 100 |
| 2021-10-08 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 808 |
| 2021-10-07 | $9.86 | $9.90 | $9.86 | $9.90 | $9.90 | 2,683 |
| 2021-10-06 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 500 |
| 2021-10-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 100 |
| 2021-10-04 | $9.87 | $9.90 | $9.87 | $9.90 | $9.90 | 340 |
| 2021-10-01 | $9.86 | $9.90 | $9.86 | $9.90 | $9.90 | 1,004 |
| 2021-09-30 | $9.89 | $9.95 | $9.85 | $9.85 | $9.85 | 8,333 |
| 2021-09-29 | $9.87 | $9.87 | $9.83 | $9.83 | $9.83 | 402 |
| 2021-09-28 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 576 |
| 2021-09-27 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 300 |
| 2021-09-24 | $9.86 | $9.90 | $9.83 | $9.90 | $9.90 | 16,797 |
| 2021-09-23 | $9.86 | $9.88 | $9.86 | $9.87 | $9.87 | 6,847 |
| 2021-09-22 | $9.88 | $9.89 | $9.87 | $9.88 | $9.88 | 1,674 |
| 2021-09-21 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 106,784 |
| 2021-09-20 | $9.87 | $9.87 | $9.82 | $9.82 | $9.82 | 789 |
| 2021-09-17 | $9.86 | $9.87 | $9.85 | $9.87 | $9.87 | 1,629 |
| 2021-09-16 | $9.89 | $9.89 | $9.86 | $9.89 | $9.89 | 6,450 |
| 2021-09-15 | $9.90 | $9.90 | $9.85 | $9.88 | $9.88 | 2,697 |
| 2021-09-14 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 2 |
| 2021-09-13 | $9.90 | $9.90 | $9.85 | $9.85 | $9.85 | 419 |
| 2021-09-10 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 13 |
| 2021-09-09 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 12 |
| 2021-09-08 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 420 |
| 2021-09-07 | $9.86 | $9.96 | $9.82 | $9.95 | $9.95 | 34,780 |
| 2021-09-03 | $9.87 | $9.87 | $9.82 | $9.83 | $9.83 | 14,325 |
| 2021-09-02 | $9.84 | $9.87 | $9.84 | $9.86 | $9.86 | 6,275 |
| 2021-09-01 | $9.85 | $9.88 | $9.85 | $9.88 | $9.88 | 3,596 |
| 2021-08-31 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 200 |
| 2021-08-30 | $9.86 | $9.88 | $9.86 | $9.86 | $9.86 | 2,385 |
| 2021-08-27 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 650 |
| 2021-08-26 | $9.85 | $9.88 | $9.85 | $9.88 | $9.88 | 4,049 |
| 2021-08-25 | $9.86 | $9.86 | $9.85 | $9.86 | $9.86 | 4,241 |
| 2021-08-24 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 8 |
| 2021-08-23 | $9.91 | $9.91 | $9.85 | $9.90 | $9.90 | 3,595 |
| 2021-08-20 | $9.94 | $9.94 | $9.91 | $9.94 | $9.94 | 3,435 |
| 2021-08-19 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1 |
| 2021-08-18 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 121 |
| 2021-08-17 | $9.94 | $9.96 | $9.94 | $9.95 | $9.95 | 1,409 |
| 2021-08-16 | $9.95 | $9.96 | $9.94 | $9.96 | $9.96 | 1,103 |
| 2021-08-13 | $9.96 | $9.96 | $9.94 | $9.96 | $9.96 | 3,624 |
| 2021-08-12 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 102 |
| 2021-08-11 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 300 |
| 2021-08-10 | $9.95 | $9.96 | $9.90 | $9.96 | $9.96 | 7,674 |
| 2021-08-09 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 13,376 |
| 2021-08-06 | $9.95 | $10.00 | $9.90 | $10.00 | $10.00 | 1,710 |
| 2021-08-05 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2021-08-04 | $9.99 | $10.00 | $9.99 | $9.99 | $9.99 | 32,063 |
| 2021-08-03 | $9.95 | $10.00 | $9.95 | $10.00 | $10.00 | 621 |
| 2021-08-02 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 5,836 |
| 2021-07-30 | $9.96 | $10.00 | $9.96 | $10.00 | $10.00 | 4,332 |
| 2021-07-29 | $9.99 | $10.02 | $9.98 | $10.00 | $10.00 | 276,504 |
| 2021-07-28 | $9.99 | $10.01 | $9.99 | $10.01 | $10.01 | 1,627 |
| 2021-07-27 | $10.00 | $10.01 | $9.85 | $9.85 | $9.85 | 11,017 |
| 2021-07-26 | $10.00 | $10.01 | $9.96 | $10.01 | $10.01 | 5,533 |
| 2021-07-23 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 5 |
| 2021-07-22 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 75 |
| 2021-07-21 | $10.03 | $10.03 | $10.02 | $10.02 | $10.02 | 794 |
| 2021-07-20 | $9.93 | $10.02 | $9.91 | $10.02 | $10.02 | 51,405 |
| 2021-07-19 | $9.97 | $9.98 | $9.91 | $9.95 | $9.95 | 1,407 |
| 2021-07-16 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 347 |
| 2021-07-15 | $9.93 | $10.03 | $9.93 | $10.03 | $10.03 | 2,055 |
| 2021-07-14 | $9.91 | $9.96 | $9.91 | $9.96 | $9.96 | 505 |
| 2021-07-13 | $10.03 | $10.03 | $9.98 | $9.99 | $9.99 | 6,105 |
| 2021-07-12 | $10.03 | $10.05 | $10.01 | $10.01 | $10.01 | 7,629 |
| 2021-07-09 | $9.98 | $10.03 | $9.98 | $10.03 | $10.03 | 3,144 |
| 2021-07-08 | $9.97 | $10.00 | $9.96 | $9.99 | $9.99 | 30,961 |
| 2021-07-07 | $10.00 | $10.00 | $9.95 | $10.00 | $10.00 | 23,740 |
| 2021-07-06 | $9.99 | $10.05 | $9.97 | $10.03 | $10.03 | 38,000 |
| 2021-07-02 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 2,000 |
| 2021-07-01 | $9.99 | $9.99 | $9.98 | $9.99 | $9.99 | 16,632 |
| 2021-06-30 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 12,842 |
| 2021-06-29 | $9.98 | $9.99 | $9.98 | $9.98 | $9.98 | 72,702 |
| 2021-06-28 | $9.99 | $10.01 | $9.97 | $10.01 | $10.01 | 48,012 |
| 2021-06-25 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 515 |
| 2021-06-24 | $9.96 | $9.99 | $9.94 | $9.98 | $9.98 | 277,287 |
| 2021-06-23 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 696 |
| 2021-06-22 | $9.94 | $9.99 | $9.94 | $9.99 | $9.99 | 11,020 |
| 2021-06-21 | $9.93 | $9.95 | $9.93 | $9.95 | $9.95 | 5,965 |
| 2021-06-18 | $9.99 | $9.99 | $9.92 | $9.99 | $9.99 | 6,825 |
| 2021-06-17 | $9.98 | $9.99 | $9.96 | $9.99 | $9.99 | 19,434 |
| 2021-06-16 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 400 |
| 2021-06-15 | $9.93 | $9.99 | $9.93 | $9.99 | $9.99 | 74,343 |
| 2021-06-14 | $9.98 | $9.99 | $9.97 | $9.99 | $9.99 | 22,600 |
| 2021-06-11 | $9.95 | $9.99 | $9.91 | $9.98 | $9.98 | 6,287 |
| 2021-06-10 | $9.97 | $9.98 | $9.91 | $9.98 | $9.98 | 2,859 |
| 2021-06-09 | $9.94 | $9.97 | $9.93 | $9.97 | $9.97 | 16,733 |
| 2021-06-08 | $9.92 | $9.94 | $9.90 | $9.94 | $9.94 | 6,467 |
| 2021-06-07 | $9.92 | $9.97 | $9.92 | $9.97 | $9.97 | 524 |
| 2021-06-04 | $9.92 | $9.98 | $9.92 | $9.98 | $9.98 | 14,938 |
| 2021-06-03 | $9.91 | $9.97 | $9.91 | $9.97 | $9.97 | 1,014 |
| 2021-06-02 | $9.94 | $9.95 | $9.93 | $9.94 | $9.94 | 4,813 |
| 2021-06-01 | $9.95 | $9.95 | $9.92 | $9.95 | $9.95 | 9,951 |
| 2021-05-28 | $9.94 | $9.96 | $9.94 | $9.96 | $9.96 | 605 |
| 2021-05-27 | $9.94 | $9.97 | $9.94 | $9.97 | $9.97 | 312 |
| 2021-05-26 | $9.94 | $10.00 | $9.94 | $10.00 | $10.00 | 11,300 |
| 2021-05-25 | $9.94 | $10.00 | $9.90 | $10.00 | $10.00 | 5,500 |
| 2021-05-24 | $9.94 | $9.98 | $9.94 | $9.98 | $9.98 | 320 |
| 2021-05-21 | $9.95 | $9.99 | $9.91 | $9.98 | $9.98 | 2,530 |
| 2021-05-20 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 431 |
| 2021-05-19 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 1,100 |
| 2021-05-18 | $9.95 | $10.00 | $9.94 | $10.00 | $10.00 | 154,262 |
| 2021-05-17 | $9.95 | $9.96 | $9.93 | $9.95 | $9.95 | 5,839 |
| 2021-05-14 | $9.95 | $10.00 | $9.95 | $9.99 | $9.99 | 34,849 |
| 2021-05-13 | $9.96 | $9.99 | $9.96 | $9.99 | $9.99 | 1,320 |
| 2021-05-12 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 648 |
| 2021-05-11 | $9.95 | $10.00 | $9.95 | $9.97 | $9.97 | 5,907 |
| 2021-05-10 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 1,552 |
| 2021-05-07 | $10.06 | $10.06 | $9.96 | $10.00 | $10.00 | 6,603 |
| 2021-05-06 | $9.98 | $10.06 | $9.95 | $10.03 | $10.03 | 35,541 |
| 2021-05-05 | $10.00 | $10.00 | $9.98 | $10.00 | $10.00 | 151,916 |
| 2021-05-04 | $10.06 | $10.06 | $10.00 | $10.00 | $10.00 | 650 |
| 2021-05-03 | $9.96 | $10.00 | $9.96 | $10.00 | $10.00 | 3,937 |
| 2021-04-30 | $9.97 | $10.00 | $9.97 | $10.00 | $10.00 | 2,240 |
| 2021-04-29 | $9.98 | $10.00 | $9.95 | $10.00 | $10.00 | 20,195 |
| 2021-04-28 | $10.00 | $10.00 | $9.95 | $9.95 | $9.95 | 4,082 |
| 2021-04-27 | $9.95 | $10.06 | $9.95 | $9.97 | $9.97 | 235,912 |
| 2021-04-26 | $9.97 | $10.03 | $9.95 | $9.97 | $9.97 | 31,696 |
| 2021-04-23 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 13 |
| 2021-04-22 | $9.98 | $10.00 | $9.95 | $9.96 | $9.96 | 33,756 |
| 2021-04-21 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 3,729 |
| 2021-04-20 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 16,873 |
| 2021-04-19 | $9.98 | $10.00 | $9.98 | $9.99 | $9.99 | 54,241 |
| 2021-04-16 | $10.00 | $10.00 | $9.98 | $10.00 | $10.00 | 14,557 |
| 2021-04-15 | $9.97 | $9.99 | $9.96 | $9.98 | $9.98 | 4,740 |
| 2021-04-14 | $10.09 | $10.12 | $10.00 | $10.00 | $10.00 | 47,130 |
| 2021-04-13 | $10.00 | $10.00 | $9.96 | $9.97 | $9.97 | 3,349 |
| 2021-04-12 | $9.99 | $10.04 | $9.98 | $10.00 | $10.00 | 193,783 |
| 2021-04-09 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 59,234 |
| 2021-04-08 | $10.01 | $10.01 | $9.96 | $10.01 | $10.01 | 3,953 |
| 2021-04-07 | $10.02 | $10.03 | $9.98 | $10.02 | $10.02 | 14,134 |
| 2021-04-06 | $10.00 | $10.02 | $9.96 | $10.01 | $10.01 | 2,926 |
| 2021-04-05 | $10.00 | $10.03 | $10.00 | $10.00 | $10.00 | 8,126 |
| 2021-04-01 | $9.94 | $9.95 | $9.91 | $9.95 | $9.95 | 8,372 |
| 2021-03-31 | $9.85 | $9.95 | $9.85 | $9.92 | $9.92 | 26,297 |
| 2021-03-30 | $9.90 | $9.98 | $9.86 | $9.86 | $9.86 | 92,531 |
| 2021-03-29 | $9.97 | $10.12 | $9.89 | $9.95 | $9.95 | 25,737 |
| 2021-03-26 | $9.87 | $10.09 | $9.87 | $9.92 | $9.92 | 155,615 |
| 2021-03-25 | $9.71 | $9.85 | $9.71 | $9.85 | $9.85 | 6,042 |
| 2021-03-24 | $10.01 | $10.01 | $9.83 | $9.83 | $9.83 | 172,360 |
| 2021-03-23 | $10.03 | $10.05 | $9.95 | $10.01 | $10.01 | 208,543 |
| 2021-03-22 | $9.98 | $10.02 | $9.95 | $10.00 | $10.00 | 68,530 |
| 2021-03-19 | $10.05 | $10.13 | $9.99 | $10.02 | $10.02 | 44,499 |
| 2021-03-18 | $10.09 | $10.09 | $10.03 | $10.05 | $10.05 | 6,816 |
| 2021-03-17 | $10.10 | $10.13 | $10.09 | $10.10 | $10.10 | 53,009 |
| 2021-03-16 | $10.07 | $10.11 | $10.06 | $10.08 | $10.08 | 4,786 |
| 2021-03-15 | $10.20 | $10.20 | $10.06 | $10.11 | $10.11 | 243,507 |
| 2021-03-12 | $10.05 | $10.18 | $10.03 | $10.15 | $10.15 | 16,074 |
| 2021-03-11 | $10.05 | $10.10 | $10.05 | $10.06 | $10.06 | 22,630 |
| 2021-03-10 | $10.05 | $10.08 | $10.03 | $10.04 | $10.04 | 466,624 |
| 2021-03-09 | $10.16 | $10.21 | $10.09 | $10.10 | $10.10 | 249,822 |
| 2021-03-08 | $10.10 | $10.22 | $10.08 | $10.16 | $10.16 | 220,946 |
| 2021-03-05 | $10.07 | $10.25 | $9.91 | $10.11 | $10.11 | 1,228,499 |
| 2021-03-04 | $10.12 | $10.19 | $10.00 | $10.06 | $10.06 | 460,169 |
| 2021-03-03 | $10.30 | $10.30 | $10.10 | $10.10 | $10.10 | 390,928 |
| 2021-03-02 | $10.25 | $10.48 | $10.15 | $10.16 | $10.16 | 412,574 |
| 2021-03-01 | $10.28 | $10.37 | $10.25 | $10.30 | $10.30 | 281,280 |
| 2021-02-26 | $10.31 | $10.36 | $10.14 | $10.23 | $10.23 | 477,681 |
| 2021-02-25 | $10.55 | $10.56 | $10.35 | $10.35 | $10.35 | 366,523 |
| 2021-02-24 | $10.66 | $10.66 | $10.55 | $10.57 | $10.57 | 555,567 |
| 2021-02-23 | $10.52 | $10.59 | $10.50 | $10.57 | $10.57 | 404,564 |
| 2021-02-22 | $10.63 | $10.67 | $10.56 | $10.61 | $10.61 | 1,875,036 |
| 2021-02-19 | $10.60 | $10.72 | $10.60 | $10.71 | $10.71 | 7,355,891 |