CI Financial Corp (CIXX) Exchange: NYSE
Data as of May 2, 2025
$9.99 ($-0.18) -1.77%
CI Financial Corp - Daily Information
Click for more stock information on CI Financial Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $10.17 |
| Previous Close | $9.99 |
| High | $10.17 |
| Low | $9.87 |
| Adjusted Open | $10.17 |
| Previous Adjusted Close | $9.99 |
| Adjusted High | $10.17 |
| Adjusted Low | $9.87 |
About CI Financial Corp (CIXX)
CI Financial Corp. is an independent company offering global asset management and wealth management advisory services. CI managed and advised on approximately C$338.1 billion (US$264.6 billion) in client assets as at November 30, 2021. CI’s primary asset management businesses are CI Global Asset Management (CI Investments Inc.) and GSFM Pty Ltd., and it operates in Canadian wealth management through CI Assante Wealth Management (Assante Wealth Management (Canada) Ltd.), CI Private Counsel LP, Aligned Capital Partners Inc., CI Direct Investing (WealthBar Financial Services Inc.), and CI Investment Services Inc. CI’s U.S. wealth management businesses consist of Barrett Asset Management, LLC, BDF LLC, Budros, Ruhlin & Roe, Inc., Bowling Portfolio Management LLC, Brightworth, LLC, The Cabana Group, LLC, Congress Wealth Management, LLC, Dowling & Yahnke, LLC, Doyle Wealth Management, LLC, Matrix Capital Advisors, LLC, McCutchen Group LLC, One Capital Management, LLC, Portola Partners Group LLC, Radnor Financial Advisors, LLC, The Roosevelt Investment Group, LLC, RGT Wealth Advisors, LLC, Segall Bryant & Hamill, LLC, Stavis & Cohen Private Wealth, LLC, and Surevest LLC. CI is listed on the Toronto Stock Exchange under CIX and on the New York Stock Exchange under CIXX.
Invest in CI Financial Corp (CIXX)
Historical Stock Data for CI Financial Corp (CIXX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | $10.17 | $10.17 | $9.87 | $9.99 | $9.99 | 43,242 |
| 2022-12-29 | $9.62 | $10.20 | $9.62 | $10.17 | $10.17 | 106,335 |
| 2022-12-28 | $9.73 | $9.85 | $9.54 | $9.65 | $9.53 | 66,361 |
| 2022-12-27 | $9.73 | $9.84 | $9.73 | $9.80 | $9.67 | 22,399 |
| 2022-12-23 | $9.98 | $9.98 | $9.71 | $9.79 | $9.66 | 39,493 |
| 2022-12-22 | $10.10 | $10.10 | $9.66 | $9.97 | $9.84 | 47,651 |
| 2022-12-21 | $9.89 | $10.10 | $9.80 | $10.10 | $9.97 | 113,655 |
| 2022-12-20 | $9.57 | $9.86 | $9.57 | $9.74 | $9.62 | 67,922 |
| 2022-12-19 | $9.92 | $10.00 | $9.61 | $9.64 | $9.52 | 101,518 |
| 2022-12-16 | $9.82 | $9.91 | $9.75 | $9.83 | $9.70 | 38,848 |
| 2022-12-15 | $10.10 | $10.11 | $9.93 | $9.99 | $9.86 | 38,799 |
| 2022-12-14 | $10.20 | $10.44 | $10.20 | $10.31 | $10.18 | 25,432 |
| 2022-12-13 | $10.15 | $10.62 | $10.15 | $10.24 | $10.11 | 43,772 |
| 2022-12-12 | $9.89 | $10.10 | $9.82 | $10.07 | $9.94 | 52,151 |
| 2022-12-09 | $9.99 | $10.11 | $9.91 | $9.94 | $9.81 | 28,388 |
| 2022-12-08 | $10.01 | $10.38 | $10.00 | $10.12 | $10.12 | 61,219 |
| 2022-12-07 | $10.23 | $10.23 | $9.91 | $9.97 | $9.97 | 40,103 |
| 2022-12-06 | $10.29 | $10.31 | $10.09 | $10.12 | $10.12 | 30,983 |
| 2022-12-05 | $10.66 | $10.69 | $10.25 | $10.32 | $10.32 | 26,351 |
| 2022-12-02 | $10.77 | $10.77 | $10.56 | $10.67 | $10.67 | 45,674 |
| 2022-12-01 | $10.32 | $10.88 | $10.32 | $10.81 | $10.81 | 104,362 |
| 2022-11-30 | $10.10 | $10.64 | $10.09 | $10.59 | $10.59 | 106,539 |
| 2022-11-29 | $10.29 | $10.29 | $10.14 | $10.25 | $10.25 | 32,740 |
| 2022-11-28 | $10.63 | $10.63 | $10.23 | $10.29 | $10.29 | 50,903 |
| 2022-11-25 | $10.70 | $10.73 | $10.67 | $10.72 | $10.72 | 6,493 |
| 2022-11-23 | $10.52 | $10.72 | $10.52 | $10.71 | $10.71 | 40,481 |
| 2022-11-22 | $10.41 | $10.59 | $10.35 | $10.52 | $10.52 | 42,060 |
| 2022-11-21 | $10.50 | $10.54 | $10.33 | $10.33 | $10.33 | 39,049 |
| 2022-11-18 | $10.80 | $10.80 | $10.54 | $10.54 | $10.54 | 42,131 |
| 2022-11-17 | $10.90 | $10.93 | $10.65 | $10.73 | $10.73 | 59,398 |
| 2022-11-16 | $11.26 | $11.26 | $10.97 | $11.01 | $11.01 | 63,725 |
| 2022-11-15 | $11.14 | $11.46 | $11.07 | $11.35 | $11.35 | 136,181 |
| 2022-11-14 | $11.27 | $11.27 | $10.87 | $10.94 | $10.94 | 53,331 |
| 2022-11-11 | $10.95 | $11.35 | $10.95 | $11.28 | $11.28 | 136,756 |
| 2022-11-10 | $10.47 | $10.87 | $10.44 | $10.87 | $10.87 | 69,151 |
| 2022-11-09 | $10.36 | $10.36 | $10.01 | $10.08 | $10.08 | 38,972 |
| 2022-11-08 | $10.23 | $10.59 | $10.23 | $10.36 | $10.36 | 22,036 |
| 2022-11-07 | $10.09 | $10.31 | $10.04 | $10.30 | $10.30 | 33,328 |
| 2022-11-04 | $9.81 | $10.16 | $9.74 | $10.09 | $10.09 | 43,436 |
| 2022-11-03 | $9.60 | $9.78 | $9.52 | $9.52 | $9.52 | 21,035 |
| 2022-11-02 | $10.06 | $10.22 | $9.71 | $9.73 | $9.73 | 28,169 |
| 2022-11-01 | $10.18 | $10.31 | $10.00 | $10.13 | $10.13 | 44,636 |
| 2022-10-31 | $10.24 | $10.24 | $9.99 | $9.99 | $9.99 | 64,799 |
| 2022-10-28 | $10.25 | $10.36 | $10.14 | $10.36 | $10.36 | 20,987 |
| 2022-10-27 | $10.25 | $10.42 | $10.19 | $10.27 | $10.27 | 22,383 |
| 2022-10-26 | $10.31 | $10.44 | $10.18 | $10.21 | $10.21 | 24,292 |
| 2022-10-25 | $9.97 | $10.40 | $9.97 | $10.36 | $10.36 | 49,728 |
| 2022-10-24 | $9.84 | $9.95 | $9.54 | $9.95 | $9.95 | 40,735 |
| 2022-10-21 | $9.39 | $9.86 | $9.31 | $9.83 | $9.83 | 39,443 |
| 2022-10-20 | $9.62 | $9.86 | $9.44 | $9.44 | $9.44 | 32,068 |
| 2022-10-19 | $9.65 | $9.67 | $9.42 | $9.66 | $9.66 | 101,137 |
| 2022-10-18 | $9.78 | $9.95 | $9.68 | $9.76 | $9.76 | 76,289 |
| 2022-10-17 | $8.77 | $9.54 | $8.77 | $9.49 | $9.49 | 138,874 |
| 2022-10-14 | $9.24 | $9.24 | $8.84 | $8.89 | $8.89 | 29,868 |
| 2022-10-13 | $8.75 | $9.24 | $8.50 | $9.15 | $9.15 | 91,265 |
| 2022-10-12 | $8.99 | $9.10 | $8.90 | $9.02 | $9.02 | 40,200 |
| 2022-10-11 | $9.11 | $9.28 | $8.98 | $9.00 | $9.00 | 99,588 |
| 2022-10-10 | $9.36 | $9.37 | $9.14 | $9.15 | $9.15 | 38,024 |
| 2022-10-07 | $9.53 | $9.54 | $9.31 | $9.39 | $9.39 | 99,946 |
| 2022-10-06 | $9.97 | $10.04 | $9.66 | $9.68 | $9.68 | 43,791 |
| 2022-10-05 | $10.00 | $10.14 | $9.86 | $10.05 | $10.05 | 27,773 |
| 2022-10-04 | $10.35 | $10.44 | $10.21 | $10.24 | $10.24 | 24,782 |
| 2022-10-03 | $9.72 | $10.16 | $9.64 | $10.06 | $10.06 | 85,062 |
| 2022-09-30 | $9.54 | $9.65 | $9.44 | $9.57 | $9.57 | 102,851 |
| 2022-09-29 | $9.75 | $9.75 | $9.34 | $9.41 | $9.41 | 242,570 |
| 2022-09-28 | $9.61 | $10.08 | $9.61 | $10.07 | $10.07 | 34,580 |
| 2022-09-27 | $9.86 | $10.03 | $9.56 | $9.60 | $9.48 | 70,405 |
| 2022-09-26 | $9.76 | $10.17 | $9.76 | $9.83 | $9.70 | 82,496 |
| 2022-09-23 | $10.50 | $10.50 | $9.87 | $9.89 | $9.76 | 185,054 |
| 2022-09-22 | $10.93 | $10.93 | $10.58 | $10.61 | $10.47 | 43,171 |
| 2022-09-21 | $11.10 | $11.21 | $10.96 | $10.96 | $10.82 | 25,814 |
| 2022-09-20 | $11.33 | $11.33 | $10.99 | $11.08 | $10.94 | 31,396 |
| 2022-09-19 | $11.12 | $11.56 | $11.12 | $11.50 | $11.35 | 31,622 |
| 2022-09-16 | $11.49 | $11.49 | $11.12 | $11.27 | $11.27 | 29,322 |
| 2022-09-15 | $11.76 | $12.10 | $11.59 | $11.61 | $11.61 | 21,114 |
| 2022-09-14 | $11.40 | $11.80 | $11.35 | $11.78 | $11.78 | 42,849 |
| 2022-09-13 | $11.64 | $11.64 | $11.41 | $11.44 | $11.44 | 24,349 |
| 2022-09-12 | $11.74 | $12.01 | $11.72 | $11.99 | $11.99 | 33,671 |
| 2022-09-09 | $11.51 | $11.63 | $11.51 | $11.63 | $11.63 | 22,658 |
| 2022-09-08 | $11.05 | $11.32 | $10.98 | $11.27 | $11.27 | 21,615 |
| 2022-09-07 | $10.88 | $11.18 | $10.71 | $11.13 | $11.13 | 32,478 |
| 2022-09-06 | $10.90 | $11.15 | $10.76 | $10.89 | $10.89 | 61,221 |
| 2022-09-02 | $10.95 | $11.19 | $10.81 | $10.92 | $10.92 | 49,895 |
| 2022-09-01 | $10.84 | $10.84 | $10.53 | $10.76 | $10.76 | 29,149 |
| 2022-08-31 | $10.94 | $11.02 | $10.87 | $10.96 | $10.96 | 92,322 |
| 2022-08-30 | $11.09 | $11.09 | $10.67 | $10.86 | $10.86 | 64,461 |
| 2022-08-29 | $10.90 | $11.02 | $10.69 | $10.97 | $10.97 | 48,435 |
| 2022-08-26 | $11.50 | $11.50 | $10.88 | $10.90 | $10.90 | 88,969 |
| 2022-08-25 | $11.42 | $11.54 | $11.23 | $11.46 | $11.46 | 71,221 |
| 2022-08-24 | $11.15 | $11.36 | $11.11 | $11.31 | $11.31 | 22,605 |
| 2022-08-23 | $11.12 | $11.33 | $11.12 | $11.19 | $11.19 | 21,604 |
| 2022-08-22 | $11.59 | $11.59 | $11.17 | $11.19 | $11.19 | 37,942 |
| 2022-08-19 | $12.05 | $12.05 | $11.65 | $11.68 | $11.68 | 77,547 |
| 2022-08-18 | $12.06 | $12.30 | $11.88 | $12.20 | $12.20 | 172,012 |
| 2022-08-17 | $12.30 | $12.30 | $11.96 | $12.09 | $12.09 | 44,413 |
| 2022-08-16 | $12.38 | $12.46 | $12.16 | $12.45 | $12.45 | 44,825 |
| 2022-08-15 | $12.34 | $12.56 | $12.23 | $12.48 | $12.48 | 20,447 |
| 2022-08-12 | $11.90 | $12.39 | $11.89 | $12.36 | $12.36 | 86,646 |
| 2022-08-11 | $11.61 | $12.47 | $11.61 | $11.82 | $11.82 | 61,430 |
| 2022-08-10 | $11.01 | $11.49 | $11.01 | $11.41 | $11.41 | 44,095 |
| 2022-08-09 | $11.18 | $11.18 | $10.84 | $10.84 | $10.84 | 42,610 |
| 2022-08-08 | $11.30 | $11.45 | $11.20 | $11.25 | $11.25 | 31,134 |
| 2022-08-05 | $11.26 | $11.26 | $10.97 | $11.16 | $11.16 | 66,551 |
| 2022-08-04 | $11.43 | $11.45 | $11.37 | $11.43 | $11.43 | 10,814 |
| 2022-08-03 | $11.26 | $11.57 | $11.24 | $11.48 | $11.48 | 161,037 |
| 2022-08-02 | $11.29 | $11.41 | $11.15 | $11.27 | $11.27 | 18,334 |
| 2022-08-01 | $11.41 | $11.60 | $11.39 | $11.42 | $11.42 | 10,199 |
| 2022-07-29 | $11.39 | $11.59 | $11.37 | $11.53 | $11.53 | 30,363 |
| 2022-07-28 | $11.21 | $11.51 | $11.08 | $11.42 | $11.42 | 19,418 |
| 2022-07-27 | $10.81 | $11.30 | $10.73 | $11.26 | $11.26 | 37,372 |
| 2022-07-26 | $11.10 | $11.10 | $10.63 | $10.65 | $10.65 | 29,625 |
| 2022-07-25 | $11.45 | $11.45 | $11.19 | $11.23 | $11.23 | 13,197 |
| 2022-07-22 | $11.48 | $11.55 | $11.37 | $11.40 | $11.40 | 39,450 |
| 2022-07-21 | $11.38 | $11.46 | $11.15 | $11.46 | $11.46 | 8,207 |
| 2022-07-20 | $11.07 | $11.40 | $10.99 | $11.38 | $11.38 | 28,729 |
| 2022-07-19 | $10.87 | $11.09 | $10.87 | $11.05 | $11.05 | 39,974 |
| 2022-07-18 | $10.72 | $10.96 | $10.65 | $10.66 | $10.66 | 28,583 |
| 2022-07-15 | $10.35 | $10.55 | $10.29 | $10.49 | $10.49 | 34,355 |
| 2022-07-14 | $10.18 | $10.31 | $9.92 | $10.26 | $10.26 | 47,935 |
| 2022-07-13 | $10.45 | $10.49 | $10.00 | $10.42 | $10.42 | 52,382 |
| 2022-07-12 | $10.74 | $10.74 | $10.39 | $10.44 | $10.44 | 40,548 |
| 2022-07-11 | $10.80 | $10.80 | $10.54 | $10.69 | $10.69 | 94,375 |
| 2022-07-08 | $10.90 | $11.12 | $10.71 | $10.94 | $10.94 | 14,693 |
| 2022-07-07 | $10.62 | $10.97 | $10.60 | $10.96 | $10.96 | 24,493 |
| 2022-07-06 | $10.61 | $10.61 | $10.27 | $10.50 | $10.50 | 25,973 |
| 2022-07-05 | $10.52 | $10.57 | $10.18 | $10.50 | $10.50 | 73,479 |
| 2022-07-01 | $10.54 | $10.89 | $10.53 | $10.73 | $10.73 | 11,788 |
| 2022-06-30 | $10.54 | $10.75 | $10.45 | $10.63 | $10.63 | 57,973 |
| 2022-06-29 | $10.81 | $10.81 | $10.62 | $10.73 | $10.73 | 36,741 |
| 2022-06-28 | $11.19 | $11.27 | $10.89 | $10.91 | $10.77 | 74,659 |
| 2022-06-27 | $11.20 | $11.28 | $10.96 | $11.10 | $10.96 | 52,019 |
| 2022-06-24 | $11.01 | $11.22 | $11.01 | $11.13 | $10.99 | 57,773 |
| 2022-06-23 | $10.86 | $11.00 | $10.70 | $10.85 | $10.71 | 43,106 |
| 2022-06-22 | $10.73 | $11.01 | $10.73 | $10.79 | $10.65 | 74,803 |
| 2022-06-21 | $11.11 | $11.20 | $10.88 | $10.99 | $10.85 | 43,712 |
| 2022-06-17 | $10.74 | $10.98 | $10.61 | $10.81 | $10.67 | 124,482 |
| 2022-06-16 | $11.03 | $11.11 | $10.70 | $10.78 | $10.64 | 74,856 |
| 2022-06-15 | $11.04 | $11.48 | $11.04 | $11.35 | $11.20 | 50,909 |
| 2022-06-14 | $11.02 | $11.17 | $10.92 | $10.99 | $10.85 | 64,314 |
| 2022-06-13 | $11.28 | $11.37 | $10.90 | $11.10 | $10.96 | 52,677 |
| 2022-06-10 | $11.97 | $12.03 | $11.52 | $11.70 | $11.55 | 49,791 |
| 2022-06-09 | $12.49 | $12.49 | $12.14 | $12.15 | $11.99 | 28,714 |
| 2022-06-08 | $12.51 | $12.80 | $12.46 | $12.51 | $12.35 | 28,797 |
| 2022-06-07 | $12.50 | $12.63 | $12.35 | $12.61 | $12.45 | 28,219 |
| 2022-06-06 | $12.71 | $12.71 | $12.47 | $12.58 | $12.42 | 18,153 |
| 2022-06-03 | $12.68 | $12.75 | $12.51 | $12.52 | $12.36 | 40,056 |
| 2022-06-02 | $12.42 | $12.83 | $12.40 | $12.77 | $12.61 | 44,203 |
| 2022-06-01 | $12.67 | $12.75 | $12.26 | $12.41 | $12.25 | 36,638 |
| 2022-05-31 | $12.60 | $12.80 | $12.47 | $12.65 | $12.49 | 87,886 |
| 2022-05-27 | $12.49 | $12.54 | $12.34 | $12.48 | $12.32 | 58,052 |
| 2022-05-26 | $12.05 | $12.41 | $11.97 | $12.35 | $12.19 | 37,327 |
| 2022-05-25 | $11.85 | $12.01 | $11.74 | $11.90 | $11.75 | 29,777 |
| 2022-05-24 | $11.54 | $11.86 | $11.46 | $11.86 | $11.71 | 45,560 |
| 2022-05-23 | $11.54 | $11.64 | $11.47 | $11.60 | $11.45 | 9,830 |
| 2022-05-20 | $11.62 | $11.72 | $11.28 | $11.43 | $11.28 | 63,364 |
| 2022-05-19 | $11.51 | $11.60 | $11.40 | $11.45 | $11.30 | 84,767 |
| 2022-05-18 | $11.48 | $11.54 | $11.05 | $11.47 | $11.32 | 126,135 |
| 2022-05-17 | $11.24 | $11.68 | $11.24 | $11.62 | $11.47 | 104,719 |
| 2022-05-16 | $11.22 | $11.25 | $10.88 | $11.07 | $10.93 | 124,361 |
| 2022-05-13 | $11.13 | $11.68 | $11.12 | $11.56 | $11.41 | 92,199 |
| 2022-05-12 | $11.04 | $11.44 | $10.66 | $10.99 | $10.85 | 208,533 |
| 2022-05-11 | $11.36 | $11.69 | $11.26 | $11.27 | $11.13 | 65,681 |
| 2022-05-10 | $11.99 | $12.06 | $11.30 | $11.36 | $11.21 | 196,332 |
| 2022-05-09 | $12.27 | $12.38 | $11.69 | $11.76 | $11.61 | 99,549 |
| 2022-05-06 | $12.69 | $12.76 | $12.45 | $12.49 | $12.33 | 52,878 |
| 2022-05-05 | $13.30 | $13.30 | $12.67 | $12.78 | $12.62 | 110,901 |
| 2022-05-04 | $13.15 | $13.37 | $12.87 | $13.37 | $13.20 | 60,251 |
| 2022-05-03 | $13.24 | $13.24 | $12.96 | $13.05 | $12.88 | 61,133 |
| 2022-05-02 | $13.00 | $13.24 | $12.86 | $13.22 | $13.05 | 34,116 |
| 2022-04-29 | $13.35 | $13.61 | $13.02 | $13.04 | $12.87 | 58,472 |
| 2022-04-28 | $13.39 | $13.59 | $13.26 | $13.45 | $13.28 | 39,616 |
| 2022-04-27 | $13.52 | $13.54 | $13.09 | $13.31 | $13.14 | 80,176 |
| 2022-04-26 | $14.06 | $14.06 | $13.48 | $13.50 | $13.33 | 71,596 |
| 2022-04-25 | $14.07 | $14.21 | $13.82 | $14.20 | $14.02 | 63,909 |
| 2022-04-22 | $14.80 | $14.80 | $14.25 | $14.25 | $14.07 | 78,676 |
| 2022-04-21 | $15.16 | $15.24 | $14.71 | $14.80 | $14.61 | 58,683 |
| 2022-04-20 | $14.98 | $15.34 | $14.96 | $15.01 | $14.82 | 37,659 |
| 2022-04-19 | $14.55 | $14.94 | $14.55 | $14.78 | $14.59 | 30,144 |
| 2022-04-18 | $14.55 | $14.66 | $14.42 | $14.47 | $14.28 | 43,921 |
| 2022-04-14 | $14.79 | $14.80 | $14.47 | $14.55 | $14.36 | 48,701 |
| 2022-04-13 | $14.54 | $14.78 | $14.47 | $14.64 | $14.45 | 63,621 |
| 2022-04-12 | $14.86 | $14.89 | $14.50 | $14.56 | $14.37 | 84,765 |
| 2022-04-11 | $15.00 | $15.25 | $14.80 | $14.80 | $14.61 | 67,273 |
| 2022-04-08 | $15.22 | $15.47 | $15.08 | $15.27 | $15.07 | 43,027 |
| 2022-04-07 | $15.03 | $15.70 | $14.85 | $15.26 | $15.06 | 163,918 |
| 2022-04-06 | $15.25 | $15.25 | $14.72 | $14.75 | $14.56 | 71,582 |
| 2022-04-05 | $15.82 | $15.93 | $15.37 | $15.39 | $15.19 | 41,748 |
| 2022-04-04 | $15.63 | $15.87 | $15.63 | $15.81 | $15.61 | 32,371 |
| 2022-04-01 | $15.84 | $15.84 | $15.44 | $15.58 | $15.38 | 80,580 |
| 2022-03-31 | $16.38 | $16.40 | $15.88 | $15.90 | $15.70 | 42,716 |
| 2022-03-30 | $16.31 | $16.43 | $16.28 | $16.40 | $16.19 | 37,273 |
| 2022-03-29 | $16.24 | $16.49 | $16.24 | $16.43 | $16.08 | 35,085 |
| 2022-03-28 | $16.41 | $16.41 | $15.91 | $16.09 | $15.74 | 33,165 |
| 2022-03-25 | $16.03 | $16.38 | $15.99 | $16.37 | $16.02 | 54,383 |
| 2022-03-24 | $16.08 | $16.08 | $15.79 | $15.92 | $15.58 | 28,056 |
| 2022-03-23 | $16.28 | $16.30 | $15.94 | $15.96 | $15.62 | 44,191 |
| 2022-03-22 | $16.13 | $16.48 | $16.13 | $16.46 | $16.11 | 28,203 |
| 2022-03-21 | $16.28 | $16.38 | $15.92 | $16.02 | $15.68 | 24,794 |
| 2022-03-18 | $16.19 | $16.32 | $15.99 | $16.28 | $15.93 | 37,105 |
| 2022-03-17 | $16.05 | $16.27 | $15.91 | $16.24 | $15.89 | 44,523 |
| 2022-03-16 | $15.50 | $16.05 | $15.50 | $16.05 | $15.71 | 62,653 |
| 2022-03-15 | $15.22 | $15.29 | $14.96 | $15.16 | $14.83 | 69,095 |
| 2022-03-14 | $15.88 | $15.89 | $15.14 | $15.16 | $14.83 | 69,435 |
| 2022-03-11 | $15.92 | $16.00 | $15.74 | $15.78 | $15.44 | 26,642 |
| 2022-03-10 | $15.63 | $15.85 | $15.47 | $15.77 | $15.43 | 69,310 |
| 2022-03-09 | $15.81 | $16.08 | $15.62 | $15.77 | $15.43 | 60,339 |
| 2022-03-08 | $15.67 | $15.67 | $15.16 | $15.32 | $14.99 | 83,910 |
| 2022-03-07 | $15.76 | $15.90 | $15.49 | $15.53 | $15.20 | 90,616 |
| 2022-03-04 | $16.56 | $16.56 | $15.80 | $15.86 | $15.52 | 98,369 |
| 2022-03-03 | $16.65 | $16.99 | $16.59 | $16.85 | $16.49 | 56,854 |
| 2022-03-02 | $16.27 | $16.64 | $16.24 | $16.59 | $16.23 | 59,807 |
| 2022-03-01 | $16.37 | $16.44 | $15.87 | $16.01 | $15.67 | 84,554 |
| 2022-02-28 | $16.15 | $16.50 | $16.09 | $16.43 | $16.08 | 91,180 |
| 2022-02-25 | $16.15 | $16.49 | $16.02 | $16.47 | $16.12 | 70,363 |
| 2022-02-24 | $15.62 | $16.08 | $15.29 | $15.98 | $15.64 | 156,528 |
| 2022-02-23 | $17.07 | $17.07 | $16.14 | $16.27 | $15.92 | 193,882 |
| 2022-02-22 | $17.25 | $17.46 | $16.75 | $16.92 | $16.56 | 148,374 |
| 2022-02-18 | $17.63 | $17.79 | $17.09 | $17.10 | $16.73 | 230,793 |
| 2022-02-17 | $17.93 | $18.01 | $17.62 | $17.65 | $17.27 | 59,298 |
| 2022-02-16 | $18.30 | $18.38 | $17.97 | $18.00 | $17.61 | 59,041 |
| 2022-02-15 | $18.12 | $18.38 | $18.10 | $18.30 | $17.91 | 91,881 |
| 2022-02-14 | $18.03 | $18.06 | $17.68 | $17.84 | $17.46 | 67,489 |
| 2022-02-11 | $18.31 | $18.55 | $17.98 | $18.02 | $17.63 | 85,767 |
| 2022-02-10 | $18.46 | $18.75 | $18.31 | $18.31 | $17.92 | 58,948 |
| 2022-02-09 | $18.69 | $19.09 | $18.49 | $18.63 | $18.23 | 49,682 |
| 2022-02-08 | $18.04 | $18.54 | $18.00 | $18.44 | $18.04 | 68,678 |
| 2022-02-07 | $18.24 | $18.32 | $18.05 | $18.13 | $17.74 | 46,453 |
| 2022-02-04 | $18.32 | $18.41 | $18.09 | $18.19 | $17.80 | 81,425 |
| 2022-02-03 | $18.73 | $18.75 | $18.42 | $18.48 | $18.08 | 124,786 |
| 2022-02-02 | $19.08 | $19.08 | $18.61 | $18.86 | $18.46 | 39,230 |
| 2022-02-01 | $18.59 | $18.91 | $18.55 | $18.87 | $18.47 | 73,384 |
| 2022-01-31 | $18.15 | $18.63 | $18.02 | $18.60 | $18.20 | 80,139 |
| 2022-01-28 | $18.03 | $18.18 | $17.79 | $18.15 | $17.76 | 103,579 |
| 2022-01-27 | $18.43 | $18.61 | $18.09 | $18.15 | $17.76 | 84,585 |
| 2022-01-26 | $18.99 | $19.03 | $18.05 | $18.24 | $17.85 | 90,765 |
| 2022-01-25 | $18.83 | $18.98 | $18.11 | $18.74 | $18.34 | 150,018 |
| 2022-01-24 | $19.24 | $19.24 | $18.06 | $19.03 | $18.62 | 256,510 |
| 2022-01-21 | $20.11 | $20.16 | $19.68 | $19.73 | $19.31 | 99,933 |
| 2022-01-20 | $20.63 | $20.63 | $20.26 | $20.32 | $19.88 | 102,547 |
| 2022-01-19 | $20.90 | $20.93 | $20.51 | $20.52 | $20.08 | 60,193 |
| 2022-01-18 | $20.63 | $20.92 | $20.63 | $20.79 | $20.34 | 68,266 |
| 2022-01-14 | $20.79 | $20.88 | $20.43 | $20.72 | $20.28 | 46,494 |
| 2022-01-13 | $20.97 | $21.20 | $20.95 | $20.98 | $20.53 | 54,903 |
| 2022-01-12 | $20.88 | $21.22 | $20.80 | $20.88 | $20.43 | 52,603 |
| 2022-01-11 | $20.19 | $20.78 | $20.16 | $20.68 | $20.24 | 71,740 |
| 2022-01-10 | $20.88 | $20.88 | $19.97 | $20.07 | $19.64 | 91,962 |
| 2022-01-07 | $20.93 | $21.06 | $20.79 | $20.97 | $20.52 | 39,595 |
| 2022-01-06 | $21.05 | $21.10 | $20.70 | $20.91 | $20.46 | 40,705 |
| 2022-01-05 | $21.31 | $21.46 | $20.96 | $20.98 | $20.53 | 109,289 |
| 2022-01-04 | $21.21 | $21.70 | $21.02 | $21.38 | $20.92 | 68,066 |
| 2022-01-03 | $21.07 | $21.36 | $21.02 | $21.33 | $20.87 | 27,999 |
| 2021-12-31 | $20.84 | $20.91 | $20.80 | $20.90 | $20.45 | 25,096 |
| 2021-12-30 | $20.85 | $21.04 | $20.83 | $20.96 | $20.51 | 75,232 |
| 2021-12-29 | $22.03 | $22.41 | $20.88 | $20.99 | $20.40 | 183,143 |
| 2021-12-28 | $22.05 | $22.41 | $21.92 | $22.37 | $21.74 | 35,166 |
| 2021-12-27 | $21.21 | $22.27 | $21.02 | $22.04 | $21.42 | 51,005 |
| 2021-12-23 | $21.04 | $21.23 | $21.00 | $21.10 | $20.51 | 69,215 |
| 2021-12-22 | $20.61 | $21.00 | $20.61 | $21.00 | $20.41 | 88,123 |
| 2021-12-21 | $20.55 | $20.82 | $20.54 | $20.66 | $20.08 | 31,894 |
| 2021-12-20 | $20.37 | $20.37 | $20.06 | $20.18 | $19.62 | 56,395 |
| 2021-12-17 | $20.70 | $20.89 | $20.43 | $20.70 | $20.12 | 56,943 |
| 2021-12-16 | $20.91 | $21.19 | $20.75 | $20.86 | $20.28 | 47,897 |
| 2021-12-15 | $20.59 | $20.65 | $20.21 | $20.57 | $19.99 | 65,801 |
| 2021-12-14 | $20.78 | $20.92 | $20.31 | $20.51 | $19.94 | 56,212 |
| 2021-12-13 | $21.81 | $21.81 | $20.98 | $21.06 | $20.47 | 117,051 |
| 2021-12-10 | $22.32 | $22.34 | $21.76 | $21.83 | $21.22 | 45,668 |
| 2021-12-09 | $22.32 | $22.50 | $22.08 | $22.21 | $21.59 | 131,280 |
| 2021-12-08 | $22.66 | $22.67 | $22.37 | $22.53 | $21.90 | 51,389 |
| 2021-12-07 | $22.21 | $22.66 | $22.21 | $22.62 | $21.99 | 37,254 |
| 2021-12-06 | $21.60 | $22.12 | $21.53 | $22.01 | $21.39 | 28,790 |
| 2021-12-03 | $22.09 | $22.14 | $21.26 | $21.37 | $20.77 | 45,213 |
| 2021-12-02 | $21.89 | $22.12 | $21.71 | $21.78 | $21.17 | 53,243 |
| 2021-12-01 | $22.47 | $22.48 | $21.72 | $21.74 | $21.13 | 89,655 |
| 2021-11-30 | $22.58 | $22.69 | $21.32 | $22.01 | $21.39 | 89,775 |
| 2021-11-29 | $23.22 | $23.25 | $22.97 | $23.01 | $22.37 | 13,629 |
| 2021-11-26 | $23.25 | $23.25 | $22.77 | $22.94 | $22.30 | 24,386 |
| 2021-11-24 | $23.55 | $23.85 | $23.46 | $23.85 | $23.18 | 26,134 |
| 2021-11-23 | $23.87 | $24.14 | $23.55 | $23.71 | $23.05 | 24,263 |
| 2021-11-22 | $23.64 | $24.06 | $23.47 | $23.97 | $23.30 | 35,353 |
| 2021-11-19 | $23.47 | $23.66 | $23.30 | $23.62 | $22.96 | 27,664 |
| 2021-11-18 | $23.54 | $23.56 | $23.42 | $23.54 | $22.88 | 17,929 |
| 2021-11-17 | $23.75 | $23.84 | $23.46 | $23.55 | $22.89 | 32,217 |
| 2021-11-16 | $23.83 | $23.83 | $23.46 | $23.81 | $23.14 | 85,807 |
| 2021-11-15 | $23.57 | $23.83 | $23.01 | $23.71 | $23.05 | 56,640 |
| 2021-11-12 | $23.92 | $23.92 | $23.09 | $23.64 | $22.98 | 63,549 |
| 2021-11-11 | $24.09 | $24.52 | $23.28 | $24.00 | $23.33 | 64,058 |
| 2021-11-10 | $23.90 | $24.37 | $23.81 | $23.97 | $23.30 | 41,544 |
| 2021-11-09 | $23.95 | $24.40 | $23.93 | $24.09 | $23.42 | 81,654 |
| 2021-11-08 | $23.97 | $24.21 | $23.75 | $23.93 | $23.26 | 31,978 |
| 2021-11-05 | $23.75 | $23.88 | $23.48 | $23.83 | $23.16 | 45,588 |
| 2021-11-04 | $23.69 | $23.89 | $23.53 | $23.81 | $23.14 | 27,237 |
| 2021-11-03 | $23.37 | $23.84 | $23.32 | $23.84 | $23.17 | 23,271 |
| 2021-11-02 | $22.80 | $23.47 | $22.80 | $23.44 | $22.78 | 51,084 |
| 2021-11-01 | $22.84 | $22.99 | $22.65 | $22.84 | $22.20 | 23,525 |
| 2021-10-29 | $23.05 | $23.05 | $22.79 | $22.84 | $22.20 | 21,419 |
| 2021-10-28 | $22.79 | $23.15 | $22.74 | $23.13 | $22.48 | 20,048 |
| 2021-10-27 | $22.99 | $22.99 | $22.51 | $22.64 | $22.01 | 27,816 |
| 2021-10-26 | $22.73 | $23.07 | $22.71 | $22.93 | $22.29 | 44,677 |
| 2021-10-25 | $22.73 | $22.81 | $22.46 | $22.50 | $21.87 | 38,831 |
| 2021-10-22 | $22.92 | $23.02 | $22.67 | $22.75 | $22.11 | 21,200 |
| 2021-10-21 | $22.62 | $22.95 | $22.55 | $22.85 | $22.21 | 45,550 |
| 2021-10-20 | $22.47 | $22.73 | $22.47 | $22.68 | $22.05 | 28,501 |
| 2021-10-19 | $21.83 | $22.62 | $21.83 | $22.50 | $21.87 | 33,015 |
| 2021-10-18 | $21.50 | $21.72 | $21.47 | $21.70 | $21.09 | 11,533 |
| 2021-10-15 | $21.56 | $21.71 | $21.48 | $21.63 | $21.02 | 37,854 |
| 2021-10-14 | $21.06 | $21.45 | $21.06 | $21.42 | $20.82 | 15,454 |
| 2021-10-13 | $20.64 | $20.97 | $20.59 | $20.93 | $20.34 | 23,327 |
| 2021-10-12 | $20.57 | $20.84 | $20.57 | $20.60 | $20.02 | 24,933 |
| 2021-10-11 | $20.79 | $20.90 | $20.62 | $20.71 | $20.13 | 9,972 |
| 2021-10-08 | $20.57 | $20.85 | $20.56 | $20.66 | $20.08 | 29,387 |
| 2021-10-07 | $20.42 | $20.59 | $20.27 | $20.54 | $19.97 | 31,441 |
| 2021-10-06 | $20.06 | $20.30 | $19.92 | $20.14 | $19.58 | 13,164 |
| 2021-10-05 | $20.13 | $20.40 | $20.11 | $20.34 | $19.77 | 34,049 |
| 2021-10-04 | $20.50 | $20.53 | $19.93 | $20.18 | $19.62 | 29,781 |
| 2021-10-01 | $20.52 | $20.52 | $20.10 | $20.42 | $19.85 | 41,309 |
| 2021-09-30 | $20.30 | $20.56 | $20.05 | $20.37 | $19.80 | 13,243 |
| 2021-09-29 | $20.13 | $20.36 | $19.99 | $20.29 | $19.72 | 87,809 |
| 2021-09-28 | $20.64 | $20.64 | $20.24 | $20.41 | $19.70 | 60,873 |
| 2021-09-27 | $20.72 | $21.08 | $20.70 | $20.89 | $20.02 | 12,803 |
| 2021-09-24 | $20.59 | $20.96 | $20.53 | $20.81 | $19.94 | 13,419 |
| 2021-09-23 | $20.42 | $20.76 | $20.42 | $20.62 | $19.76 | 17,280 |
| 2021-09-22 | $20.50 | $20.54 | $20.16 | $20.34 | $19.49 | 40,317 |
| 2021-09-21 | $20.41 | $20.43 | $20.10 | $20.33 | $19.48 | 38,796 |
| 2021-09-20 | $21.07 | $21.07 | $19.82 | $20.16 | $19.32 | 64,119 |
| 2021-09-17 | $21.08 | $21.26 | $20.96 | $21.13 | $20.25 | 14,718 |
| 2021-09-16 | $20.86 | $21.16 | $20.83 | $21.12 | $20.24 | 20,511 |
| 2021-09-15 | $20.66 | $20.91 | $20.43 | $20.86 | $19.99 | 52,265 |
| 2021-09-14 | $20.27 | $20.88 | $20.22 | $20.59 | $19.73 | 19,132 |
| 2021-09-13 | $19.95 | $20.24 | $19.87 | $20.12 | $19.28 | 57,115 |
| 2021-09-10 | $19.77 | $20.01 | $19.74 | $19.82 | $19.00 | 16,339 |
| 2021-09-09 | $19.52 | $19.90 | $19.52 | $19.79 | $18.97 | 19,121 |
| 2021-09-08 | $19.69 | $19.69 | $19.40 | $19.59 | $18.77 | 14,870 |
| 2021-09-07 | $19.78 | $19.81 | $19.65 | $19.69 | $18.87 | 14,040 |
| 2021-09-03 | $19.66 | $19.86 | $19.66 | $19.80 | $18.98 | 61,459 |
| 2021-09-02 | $19.69 | $19.81 | $19.69 | $19.78 | $18.96 | 6,362 |
| 2021-09-01 | $19.49 | $19.69 | $19.42 | $19.69 | $18.87 | 6,750 |
| 2021-08-31 | $19.38 | $19.47 | $19.26 | $19.42 | $18.61 | 31,472 |
| 2021-08-30 | $19.41 | $19.47 | $19.34 | $19.38 | $18.57 | 52,406 |
| 2021-08-27 | $19.46 | $19.56 | $19.37 | $19.47 | $18.66 | 23,568 |
| 2021-08-26 | $19.58 | $19.58 | $19.24 | $19.35 | $18.54 | 29,859 |
| 2021-08-25 | $19.36 | $19.68 | $19.29 | $19.57 | $18.76 | 125,095 |
| 2021-08-24 | $19.31 | $19.50 | $19.10 | $19.37 | $18.56 | 201,460 |
| 2021-08-23 | $19.11 | $19.18 | $18.97 | $19.18 | $18.38 | 8,128 |
| 2021-08-20 | $18.78 | $18.97 | $18.70 | $18.92 | $18.13 | 24,696 |
| 2021-08-19 | $18.89 | $18.89 | $18.64 | $18.80 | $18.02 | 33,410 |
| 2021-08-18 | $19.67 | $19.67 | $19.01 | $19.08 | $18.29 | 39,722 |
| 2021-08-17 | $19.75 | $19.75 | $19.08 | $19.35 | $18.54 | 34,041 |
| 2021-08-16 | $19.56 | $19.82 | $19.38 | $19.75 | $18.93 | 24,503 |
| 2021-08-13 | $20.10 | $20.10 | $19.52 | $19.59 | $18.77 | 22,969 |
| 2021-08-12 | $20.40 | $20.40 | $19.83 | $19.97 | $19.14 | 25,554 |
| 2021-08-11 | $20.40 | $20.60 | $19.99 | $20.31 | $19.46 | 342,472 |
| 2021-08-10 | $18.54 | $19.69 | $18.54 | $19.61 | $18.79 | 24,804 |
| 2021-08-09 | $18.51 | $18.68 | $18.38 | $18.66 | $17.88 | 45,206 |
| 2021-08-06 | $18.66 | $18.76 | $18.51 | $18.51 | $17.74 | 18,169 |
| 2021-08-05 | $18.44 | $18.66 | $18.39 | $18.53 | $17.76 | 24,059 |
| 2021-08-04 | $18.50 | $18.64 | $18.30 | $18.34 | $17.58 | 12,928 |
| 2021-08-03 | $18.27 | $18.54 | $18.15 | $18.49 | $17.72 | 24,858 |
| 2021-08-02 | $18.51 | $18.51 | $18.26 | $18.27 | $17.51 | 3,278 |
| 2021-07-30 | $18.21 | $18.49 | $18.20 | $18.24 | $17.48 | 7,433 |
| 2021-07-29 | $17.85 | $18.33 | $17.85 | $18.28 | $17.52 | 10,495 |
| 2021-07-28 | $17.92 | $17.94 | $17.76 | $17.90 | $17.15 | 9,186 |
| 2021-07-27 | $17.91 | $18.03 | $17.87 | $17.93 | $17.18 | 8,818 |
| 2021-07-26 | $17.98 | $18.16 | $17.98 | $18.05 | $17.30 | 8,979 |
| 2021-07-23 | $18.27 | $18.29 | $18.08 | $18.12 | $17.37 | 12,993 |
| 2021-07-22 | $18.38 | $18.38 | $18.08 | $18.15 | $17.39 | 14,691 |
| 2021-07-21 | $18.03 | $18.35 | $17.97 | $18.29 | $17.53 | 20,103 |
| 2021-07-20 | $17.51 | $17.94 | $17.36 | $17.88 | $17.14 | 43,974 |
| 2021-07-19 | $17.69 | $17.72 | $17.35 | $17.40 | $16.68 | 46,289 |
| 2021-07-16 | $17.96 | $18.31 | $17.89 | $18.09 | $17.34 | 74,445 |
| 2021-07-15 | $17.94 | $18.07 | $17.89 | $17.98 | $17.23 | 15,577 |
| 2021-07-14 | $18.07 | $18.13 | $18.01 | $18.05 | $17.30 | 24,463 |
| 2021-07-13 | $18.36 | $18.36 | $18.03 | $18.09 | $17.34 | 14,570 |
| 2021-07-12 | $18.19 | $18.39 | $18.19 | $18.31 | $17.55 | 45,283 |
| 2021-07-09 | $17.99 | $18.35 | $17.99 | $18.31 | $17.55 | 61,465 |
| 2021-07-08 | $17.83 | $17.97 | $17.66 | $17.92 | $17.17 | 46,734 |
| 2021-07-07 | $18.25 | $18.34 | $18.07 | $18.11 | $17.36 | 31,501 |
| 2021-07-06 | $18.48 | $18.58 | $18.27 | $18.35 | $17.59 | 23,358 |
| 2021-07-02 | $18.61 | $18.61 | $18.33 | $18.49 | $17.72 | 10,395 |
| 2021-07-01 | $18.55 | $18.55 | $18.49 | $18.49 | $17.72 | 1,175 |
| 2021-06-30 | $18.53 | $18.56 | $18.31 | $18.38 | $17.61 | 9,817 |
| 2021-06-29 | $18.55 | $18.55 | $18.37 | $18.45 | $17.68 | 36,629 |
| 2021-06-28 | $18.88 | $18.88 | $18.60 | $18.72 | $17.80 | 20,984 |
| 2021-06-25 | $18.90 | $18.90 | $18.74 | $18.82 | $17.90 | 42,659 |
| 2021-06-24 | $18.65 | $18.77 | $18.46 | $18.73 | $17.81 | 21,389 |
| 2021-06-23 | $18.31 | $18.55 | $18.31 | $18.47 | $17.56 | 54,511 |
| 2021-06-22 | $17.90 | $18.31 | $17.88 | $18.31 | $17.41 | 30,020 |
| 2021-06-21 | $17.39 | $17.95 | $17.39 | $17.92 | $17.04 | 33,760 |
| 2021-06-18 | $17.62 | $17.72 | $17.39 | $17.39 | $16.54 | 29,581 |
| 2021-06-17 | $17.69 | $17.78 | $17.50 | $17.58 | $16.72 | 48,431 |
| 2021-06-16 | $17.82 | $17.89 | $17.74 | $17.78 | $16.91 | 23,275 |
| 2021-06-15 | $17.85 | $17.88 | $17.72 | $17.79 | $16.92 | 14,420 |
| 2021-06-14 | $17.89 | $18.05 | $17.83 | $17.85 | $16.97 | 19,098 |
| 2021-06-11 | $18.01 | $18.19 | $17.89 | $17.90 | $17.02 | 10,474 |
| 2021-06-10 | $18.28 | $18.28 | $18.01 | $18.08 | $17.19 | 16,527 |
| 2021-06-09 | $18.56 | $18.56 | $18.25 | $18.32 | $17.42 | 21,569 |
| 2021-06-08 | $18.59 | $18.62 | $18.46 | $18.53 | $17.62 | 13,558 |
| 2021-06-07 | $18.66 | $18.66 | $18.58 | $18.59 | $17.68 | 11,612 |
| 2021-06-04 | $18.57 | $18.64 | $18.44 | $18.60 | $17.69 | 13,610 |
| 2021-06-03 | $18.36 | $18.55 | $18.28 | $18.50 | $17.59 | 15,345 |
| 2021-06-02 | $18.51 | $18.64 | $18.42 | $18.49 | $17.58 | 68,624 |
| 2021-06-01 | $18.49 | $18.92 | $18.49 | $18.68 | $17.76 | 28,389 |
| 2021-05-28 | $18.41 | $18.63 | $18.33 | $18.55 | $17.64 | 22,237 |
| 2021-05-27 | $18.31 | $18.57 | $18.20 | $18.46 | $17.55 | 34,635 |
| 2021-05-26 | $18.40 | $18.42 | $18.27 | $18.34 | $17.44 | 18,431 |
| 2021-05-25 | $18.43 | $18.59 | $18.33 | $18.44 | $17.53 | 59,178 |
| 2021-05-24 | $18.51 | $18.53 | $18.22 | $18.49 | $17.58 | 14,460 |
| 2021-05-21 | $18.51 | $18.51 | $18.14 | $18.32 | $17.42 | 32,899 |
| 2021-05-20 | $18.18 | $18.46 | $18.18 | $18.34 | $17.44 | 15,414 |
| 2021-05-19 | $17.84 | $18.22 | $17.72 | $18.14 | $17.25 | 25,133 |
| 2021-05-18 | $18.01 | $18.19 | $17.80 | $18.10 | $17.21 | 28,058 |
| 2021-05-17 | $18.04 | $18.04 | $17.50 | $18.03 | $17.14 | 33,177 |
| 2021-05-14 | $17.77 | $18.05 | $17.49 | $17.99 | $17.11 | 41,603 |
| 2021-05-13 | $16.91 | $17.51 | $16.91 | $17.26 | $16.41 | 42,686 |
| 2021-05-12 | $17.05 | $17.30 | $15.55 | $15.55 | $14.79 | 57,701 |
| 2021-05-11 | $17.08 | $17.24 | $16.99 | $17.20 | $16.35 | 25,002 |
| 2021-05-10 | $17.29 | $17.55 | $17.10 | $17.32 | $16.47 | 31,669 |
| 2021-05-07 | $16.77 | $17.22 | $16.77 | $17.20 | $16.35 | 9,170 |
| 2021-05-06 | $16.73 | $16.89 | $16.66 | $16.84 | $16.01 | 13,646 |
| 2021-05-05 | $16.50 | $16.66 | $16.50 | $16.63 | $15.81 | 22,100 |
| 2021-05-04 | $16.72 | $16.91 | $16.23 | $16.54 | $15.73 | 43,290 |
| 2021-05-03 | $16.24 | $16.71 | $16.09 | $16.71 | $15.89 | 35,063 |
| 2021-04-30 | $16.15 | $16.24 | $16.08 | $16.09 | $15.30 | 7,821 |
| 2021-04-29 | $16.01 | $16.23 | $16.00 | $16.13 | $15.34 | 35,684 |
| 2021-04-28 | $16.00 | $16.05 | $15.94 | $15.99 | $15.20 | 42,095 |
| 2021-04-27 | $15.88 | $16.03 | $15.77 | $15.96 | $15.18 | 48,516 |
| 2021-04-26 | $15.52 | $15.84 | $15.52 | $15.81 | $15.03 | 17,394 |
| 2021-04-23 | $15.42 | $15.66 | $15.42 | $15.53 | $14.77 | 18,290 |
| 2021-04-22 | $15.31 | $15.48 | $15.24 | $15.45 | $14.69 | 15,968 |
| 2021-04-21 | $15.11 | $15.41 | $15.10 | $15.39 | $14.63 | 17,379 |
| 2021-04-20 | $15.36 | $15.36 | $15.07 | $15.20 | $14.45 | 21,613 |
| 2021-04-19 | $15.56 | $15.64 | $15.41 | $15.42 | $14.66 | 10,766 |
| 2021-04-16 | $15.55 | $15.56 | $15.37 | $15.49 | $14.73 | 51,926 |
| 2021-04-15 | $15.40 | $15.47 | $15.28 | $15.45 | $14.69 | 11,025 |
| 2021-04-14 | $15.20 | $15.34 | $15.13 | $15.26 | $14.51 | 17,926 |
| 2021-04-13 | $15.61 | $15.86 | $14.98 | $15.27 | $14.52 | 35,416 |
| 2021-04-12 | $15.38 | $15.51 | $15.19 | $15.47 | $14.71 | 49,570 |
| 2021-04-09 | $15.31 | $15.44 | $15.25 | $15.42 | $14.66 | 63,473 |
| 2021-04-08 | $15.03 | $15.34 | $15.03 | $15.28 | $14.53 | 19,623 |
| 2021-04-07 | $14.73 | $14.98 | $14.73 | $14.94 | $14.21 | 56,955 |
| 2021-04-06 | $14.87 | $14.91 | $14.78 | $14.80 | $14.07 | 25,979 |
| 2021-04-05 | $14.77 | $15.33 | $14.77 | $14.95 | $14.22 | 76,041 |
| 2021-04-01 | $14.40 | $14.73 | $14.39 | $14.68 | $13.96 | 58,038 |
| 2021-03-31 | $14.56 | $14.62 | $14.38 | $14.47 | $13.76 | 34,562 |
| 2021-03-30 | $14.59 | $14.59 | $14.35 | $14.56 | $13.84 | 24,160 |
| 2021-03-29 | $14.69 | $14.76 | $14.67 | $14.72 | $13.86 | 20,036 |
| 2021-03-26 | $14.70 | $14.81 | $14.68 | $14.80 | $13.94 | 14,682 |
| 2021-03-25 | $14.64 | $14.73 | $14.35 | $14.70 | $13.84 | 22,541 |
| 2021-03-24 | $14.80 | $14.87 | $14.71 | $14.75 | $13.89 | 15,746 |
| 2021-03-23 | $14.98 | $14.98 | $14.74 | $14.77 | $13.91 | 94,019 |
| 2021-03-22 | $15.17 | $15.17 | $14.95 | $14.96 | $14.09 | 36,879 |
| 2021-03-19 | $14.88 | $15.16 | $14.82 | $15.05 | $14.17 | 33,254 |
| 2021-03-18 | $15.05 | $15.32 | $14.86 | $14.89 | $14.02 | 56,173 |
| 2021-03-17 | $15.27 | $15.27 | $15.05 | $15.10 | $14.22 | 31,363 |
| 2021-03-16 | $15.20 | $15.46 | $15.00 | $15.22 | $14.33 | 106,388 |
| 2021-03-15 | $15.00 | $15.26 | $14.97 | $15.09 | $14.21 | 61,668 |
| 2021-03-12 | $14.91 | $14.97 | $14.76 | $14.90 | $14.03 | 29,685 |
| 2021-03-11 | $14.42 | $14.97 | $14.29 | $14.96 | $14.09 | 72,887 |
| 2021-03-10 | $14.42 | $14.42 | $14.20 | $14.23 | $13.40 | 67,710 |
| 2021-03-09 | $14.00 | $14.35 | $14.00 | $14.25 | $13.42 | 94,224 |
| 2021-03-08 | $13.45 | $13.96 | $13.35 | $13.77 | $12.97 | 62,449 |
| 2021-03-05 | $13.64 | $13.64 | $13.21 | $13.40 | $12.62 | 103,213 |
| 2021-03-04 | $13.50 | $13.86 | $13.14 | $13.45 | $12.66 | 86,925 |
| 2021-03-03 | $13.87 | $13.89 | $13.53 | $13.56 | $12.77 | 88,968 |
| 2021-03-02 | $14.21 | $14.21 | $13.85 | $13.88 | $13.07 | 123,490 |
| 2021-03-01 | $14.33 | $14.34 | $14.03 | $14.12 | $13.30 | 61,732 |
| 2021-02-26 | $13.94 | $14.19 | $13.84 | $14.02 | $13.20 | 273,210 |
| 2021-02-25 | $14.05 | $14.21 | $13.72 | $13.80 | $12.99 | 128,611 |
| 2021-02-24 | $13.95 | $14.10 | $13.79 | $14.03 | $13.21 | 42,725 |
| 2021-02-23 | $14.12 | $14.19 | $13.70 | $14.07 | $13.25 | 60,582 |
| 2021-02-22 | $14.29 | $14.37 | $14.02 | $14.18 | $13.35 | 69,628 |
| 2021-02-19 | $14.19 | $14.50 | $14.19 | $14.29 | $13.46 | 51,615 |
| 2021-02-18 | $14.40 | $14.40 | $14.06 | $14.19 | $13.36 | 49,939 |
| 2021-02-17 | $14.71 | $14.71 | $14.24 | $14.49 | $13.64 | 20,649 |
| 2021-02-16 | $15.21 | $15.21 | $14.46 | $14.64 | $13.79 | 55,139 |
| 2021-02-12 | $14.55 | $15.56 | $14.55 | $15.08 | $14.20 | 94,187 |
| 2021-02-11 | $13.91 | $14.69 | $13.91 | $14.33 | $13.49 | 112,168 |
| 2021-02-10 | $13.72 | $13.75 | $13.48 | $13.67 | $12.87 | 72,108 |
| 2021-02-09 | $13.66 | $13.82 | $13.57 | $13.82 | $13.01 | 27,955 |
| 2021-02-08 | $14.11 | $14.16 | $13.63 | $13.67 | $12.87 | 37,486 |
| 2021-02-05 | $13.68 | $14.20 | $13.68 | $13.97 | $13.15 | 48,827 |
| 2021-02-04 | $13.53 | $13.76 | $13.48 | $13.54 | $12.75 | 20,020 |
| 2021-02-03 | $13.43 | $13.53 | $13.10 | $13.53 | $12.74 | 22,627 |
| 2021-02-02 | $12.81 | $13.29 | $12.81 | $13.28 | $12.50 | 33,901 |
| 2021-02-01 | $12.50 | $12.95 | $12.50 | $12.92 | $12.17 | 15,900 |
| 2021-01-29 | $12.69 | $12.80 | $12.36 | $12.46 | $11.73 | 20,716 |
| 2021-01-28 | $12.89 | $12.95 | $12.72 | $12.79 | $12.04 | 23,831 |
| 2021-01-27 | $13.25 | $13.27 | $12.69 | $12.69 | $11.95 | 53,293 |
| 2021-01-26 | $12.99 | $13.50 | $12.99 | $13.37 | $12.59 | 44,655 |
| 2021-01-25 | $12.94 | $12.96 | $12.78 | $12.91 | $12.16 | 13,690 |
| 2021-01-22 | $13.13 | $13.41 | $12.96 | $13.02 | $12.26 | 29,721 |
| 2021-01-21 | $12.86 | $13.33 | $12.86 | $13.23 | $12.46 | 14,926 |
| 2021-01-20 | $12.85 | $13.03 | $12.85 | $12.94 | $12.18 | 9,436 |
| 2021-01-19 | $13.08 | $13.08 | $12.75 | $12.88 | $12.13 | 35,311 |
| 2021-01-15 | $12.80 | $13.05 | $12.75 | $12.97 | $12.21 | 17,384 |
| 2021-01-14 | $13.34 | $13.34 | $12.80 | $13.02 | $12.26 | 54,329 |
| 2021-01-13 | $13.72 | $13.72 | $12.98 | $13.10 | $12.34 | 53,136 |
| 2021-01-12 | $13.77 | $13.86 | $13.17 | $13.64 | $12.84 | 56,817 |
| 2021-01-11 | $12.60 | $13.17 | $12.50 | $12.87 | $12.12 | 61,729 |
| 2021-01-08 | $13.12 | $13.89 | $12.72 | $12.79 | $12.04 | 161,019 |
| 2021-01-07 | $12.55 | $13.02 | $12.43 | $13.00 | $12.24 | 39,439 |
| 2021-01-06 | $12.01 | $12.55 | $11.92 | $12.50 | $11.77 | 125,814 |
| 2021-01-05 | $11.93 | $12.09 | $11.71 | $12.06 | $11.36 | 32,478 |
| 2021-01-04 | $12.34 | $12.41 | $11.75 | $11.82 | $11.13 | 27,693 |
| 2020-12-31 | $12.41 | $12.47 | $12.34 | $12.41 | $11.69 | 9,143 |
| 2020-12-30 | $12.57 | $12.61 | $12.44 | $12.56 | $11.83 | 13,025 |
| 2020-12-29 | $12.64 | $12.64 | $12.42 | $12.52 | $11.66 | 16,162 |
| 2020-12-28 | $12.28 | $12.78 | $12.10 | $12.77 | $11.89 | 3,950 |
| 2020-12-24 | $12.72 | $12.72 | $12.17 | $12.43 | $11.58 | 16,304 |
| 2020-12-23 | $12.07 | $12.68 | $12.07 | $12.68 | $11.81 | 13,615 |
| 2020-12-22 | $12.54 | $12.57 | $12.14 | $12.14 | $11.31 | 12,452 |
| 2020-12-21 | $12.80 | $12.80 | $12.40 | $12.40 | $11.55 | 10,449 |
| 2020-12-18 | $12.82 | $13.01 | $12.68 | $12.81 | $11.93 | 5,836 |
| 2020-12-17 | $12.85 | $12.89 | $12.67 | $12.67 | $11.80 | 26,629 |
| 2020-12-16 | $13.29 | $13.33 | $12.74 | $12.78 | $11.90 | 14,033 |
| 2020-12-15 | $13.29 | $13.36 | $13.12 | $13.36 | $12.44 | 18,186 |
| 2020-12-14 | $13.20 | $13.38 | $13.03 | $13.38 | $12.46 | 16,815 |
| 2020-12-11 | $13.10 | $13.14 | $12.85 | $12.87 | $11.98 | 35,863 |
| 2020-12-10 | $12.90 | $13.35 | $12.90 | $13.35 | $12.43 | 10,280 |
| 2020-12-09 | $13.23 | $13.23 | $12.95 | $12.95 | $12.06 | 5,165 |
| 2020-12-08 | $13.26 | $13.37 | $13.00 | $13.09 | $12.19 | 27,910 |
| 2020-12-07 | $13.55 | $13.55 | $13.19 | $13.20 | $12.29 | 77,365 |
| 2020-12-04 | $13.19 | $13.39 | $13.11 | $13.36 | $12.44 | 16,393 |
| 2020-12-03 | $13.60 | $13.60 | $12.90 | $13.09 | $12.19 | 13,459 |
| 2020-12-02 | $13.11 | $13.11 | $12.90 | $13.07 | $12.17 | 23,018 |
| 2020-12-01 | $13.08 | $13.33 | $13.08 | $13.20 | $12.29 | 8,867 |
| 2020-11-30 | $13.39 | $13.39 | $13.10 | $13.14 | $12.24 | 21,542 |
| 2020-11-27 | $13.65 | $13.65 | $13.40 | $13.46 | $12.53 | 3,134 |
| 2020-11-25 | $13.40 | $13.64 | $13.40 | $13.46 | $12.53 | 16,940 |
| 2020-11-24 | $13.36 | $13.69 | $13.36 | $13.63 | $12.69 | 31,545 |
| 2020-11-23 | $13.50 | $13.50 | $13.18 | $13.30 | $12.39 | 21,096 |
| 2020-11-20 | $13.20 | $13.21 | $13.10 | $13.19 | $12.28 | 3,700 |
| 2020-11-19 | $13.10 | $13.21 | $13.00 | $13.19 | $12.28 | 18,001 |
| 2020-11-18 | $12.81 | $13.31 | $12.81 | $13.18 | $12.27 | 12,647 |
| 2020-11-17 | $13.17 | $13.22 | $12.80 | $12.82 | $11.94 | 41,725 |
| 2020-11-16 | $13.18 | $13.19 | $13.17 | $13.17 | $12.26 | 800 |
| 2020-11-13 | $12.75 | $12.79 | $12.75 | $12.76 | $11.88 | 1,200 |
| 2020-11-12 | $13.31 | $13.31 | $12.66 | $12.66 | $11.79 | 400 |
| 2020-11-11 | $12.48 | $12.57 | $12.48 | $12.57 | $11.71 | 14,900 |
| 2020-11-10 | $12.94 | $12.94 | $12.94 | $12.94 | $12.05 | 100 |
| 2020-11-09 | $12.94 | $12.94 | $12.94 | $12.94 | $12.05 | 200 |
| 2020-11-05 | $11.68 | $12.36 | $11.68 | $12.31 | $11.46 | 1,700 |
| 2020-11-04 | $11.71 | $11.71 | $11.71 | $11.71 | $10.90 | 0 |
| 2020-11-03 | $11.71 | $11.71 | $11.71 | $11.71 | $10.90 | 0 |
| 2020-11-02 | $11.71 | $11.71 | $11.71 | $11.71 | $10.90 | 100 |
CI Financial Corp (CIXX) News Headlines
Recent CI Financial Corp (CIXX) News
Similar Companies to CI Financial Corp (CIXX) in the Asset Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
| State Street Corp | STT | Asset Management | Financial Services | 35,000 |
| Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
| Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
| Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
| Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
| Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
| SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
| Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
| T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |