Churchill Capital Corp VII - Units (1 Ord Share Class A & 1/5 War) (CVII-U) Exchange: NYSE

  1. Profile
  2. Churchill Capital Corp VII - Units (1 Ord Share Class A & 1/5 War) (CVII-U)

Data as of Oct. 8, 2025

$10.57 ($0.01) 0.09%

Churchill Capital Corp VII - Units (1 Ord Share Class A & 1/5 War) - Daily Information
Click for more stock information on Churchill Capital Corp VII - Units (1 Ord Share Class A & 1/5 War).
Daily Information Data
Date Oct. 8, 2025
Open $10.54
Previous Close $10.57
High $10.57
Low $10.54
Adjusted Open $10.54
Previous Adjusted Close $10.57
Adjusted High $10.57
Adjusted Low $10.54
Invest in Churchill Capital Corp VII - Units (1 Ord Share Class A & 1/5 War) (CVII-U)
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Historical Stock Data for Churchill Capital Corp VII - Units (1 Ord Share Class A & 1/5 War) (CVII-U)
Date Open High Low Close Adj.Close Volume
2024-01-17 $10.54 $10.57 $10.54 $10.57 $10.57 645
2024-01-16 $10.57 $10.57 $10.56 $10.56 $10.56 961
2024-01-12 $10.55 $10.55 $10.55 $10.55 $10.55 996
2024-01-11 $10.54 $10.56 $10.54 $10.56 $10.56 1,795
2024-01-10 $10.54 $10.55 $10.54 $10.54 $10.54 1,934
2024-01-09 $10.54 $10.54 $10.50 $10.50 $10.50 2,229
2024-01-08 $10.55 $10.56 $10.50 $10.53 $10.53 4,487
2024-01-05 $10.55 $10.55 $10.54 $10.55 $10.55 2,004
2024-01-04 $10.55 $10.55 $10.55 $10.55 $10.55 338
2024-01-03 $10.54 $10.55 $10.54 $10.55 $10.55 1,036
2024-01-02 $10.52 $10.52 $10.52 $10.52 $10.52 2,007
2023-12-29 $10.51 $10.51 $10.50 $10.50 $10.50 1,311
2023-12-28 $10.50 $10.54 $10.50 $10.54 $10.54 3,594
2023-12-27 $10.51 $10.52 $10.51 $10.52 $10.52 3,242
2023-12-26 $10.51 $10.54 $10.51 $10.52 $10.52 4,751
2023-12-22 $10.52 $10.52 $10.52 $10.52 $10.52 4,446
2023-12-21 $10.50 $10.51 $10.48 $10.48 $10.48 1,083
2023-12-20 $10.49 $10.50 $10.48 $10.50 $10.50 1,659
2023-12-19 $10.48 $10.54 $10.48 $10.50 $10.50 1,578
2023-12-18 $10.48 $10.48 $10.48 $10.48 $10.48 350
2023-12-15 $10.49 $10.52 $10.49 $10.49 $10.49 2,727
2023-12-14 $10.48 $10.50 $10.48 $10.49 $10.49 1,853
2023-12-13 $10.58 $10.58 $10.48 $10.48 $10.48 401
2023-12-12 $10.50 $10.50 $10.50 $10.50 $10.50 0
2023-12-11 $10.48 $10.50 $10.48 $10.50 $10.50 3,685
2023-12-08 $10.52 $10.52 $10.52 $10.52 $10.52 101
2023-12-07 $10.50 $10.52 $10.50 $10.52 $10.52 2,809
2023-12-06 $10.52 $10.52 $10.50 $10.51 $10.51 5,558
2023-12-05 $10.48 $10.52 $10.48 $10.50 $10.50 4,586
2023-12-04 $10.50 $10.50 $10.48 $10.48 $10.48 424
2023-12-01 $10.50 $10.50 $10.50 $10.50 $10.50 0
2023-11-30 $10.52 $10.52 $10.49 $10.50 $10.50 3,280
2023-11-29 $10.50 $10.50 $10.50 $10.50 $10.50 675
2023-11-28 $10.50 $10.50 $10.50 $10.50 $10.50 1,528
2023-11-27 $10.48 $10.51 $10.48 $10.50 $10.50 2,595
2023-11-24 $10.48 $10.50 $10.48 $10.50 $10.50 1,300
2023-11-22 $10.50 $10.50 $10.50 $10.50 $10.50 2,340
2023-11-21 $10.49 $10.49 $10.49 $10.49 $10.49 712
2023-11-20 $10.49 $10.49 $10.48 $10.49 $10.49 1,157
2023-11-17 $10.48 $10.48 $10.48 $10.48 $10.48 512
2023-11-16 $10.48 $10.53 $10.48 $10.48 $10.48 2,026
2023-11-15 $10.48 $10.48 $10.48 $10.48 $10.48 17,903
2023-11-14 $10.48 $10.48 $10.48 $10.48 $10.48 6,467
2023-11-13 $10.50 $10.50 $10.50 $10.50 $10.50 142
2023-11-10 $10.50 $10.50 $10.50 $10.50 $10.50 3,631
2023-11-09 $10.53 $10.53 $10.50 $10.50 $10.50 717
2023-11-08 $10.53 $10.53 $10.50 $10.50 $10.50 450
2023-11-07 $10.50 $10.50 $10.50 $10.50 $10.50 3,112
2023-11-06 $10.50 $10.50 $10.50 $10.50 $10.50 1,813
2023-11-03 $10.50 $10.51 $10.50 $10.51 $10.51 3,736
2023-11-02 $10.50 $10.50 $10.50 $10.50 $10.50 1,166
2023-11-01 $10.50 $10.50 $10.50 $10.50 $10.50 500
2023-10-31 $10.58 $10.58 $10.58 $10.58 $10.58 118
2023-10-30 $10.52 $10.52 $10.52 $10.52 $10.52 102
2023-10-27 $10.50 $10.50 $10.50 $10.50 $10.50 9,064
2023-10-26 $10.50 $10.50 $10.50 $10.50 $10.50 1,261
2023-10-25 $10.50 $10.51 $10.50 $10.51 $10.51 1,262
2023-10-24 $10.50 $10.50 $10.50 $10.50 $10.50 384
2023-10-23 $10.50 $10.50 $10.50 $10.50 $10.50 314
2023-10-20 $10.50 $10.50 $10.50 $10.50 $10.50 4,786
2023-10-19 $10.50 $10.50 $10.50 $10.50 $10.50 863
2023-10-18 $10.50 $10.50 $10.50 $10.50 $10.50 267
2023-10-17 $10.52 $10.52 $10.52 $10.52 $10.52 150
2023-10-16 $10.50 $10.52 $10.50 $10.51 $10.51 2,893
2023-10-13 $10.53 $10.53 $10.53 $10.53 $10.53 189
2023-10-12 $10.50 $10.50 $10.50 $10.50 $10.50 1,733
2023-10-11 $10.50 $10.50 $10.50 $10.50 $10.50 231
2023-10-10 $10.52 $10.52 $10.52 $10.52 $10.52 0
2023-10-09 $10.55 $10.55 $10.50 $10.52 $10.52 3,751
2023-10-06 $10.50 $10.51 $10.50 $10.50 $10.50 1,194
2023-10-05 $10.50 $10.50 $10.50 $10.50 $10.50 7,697
2023-10-04 $10.54 $10.54 $10.54 $10.54 $10.54 106
2023-10-03 $10.50 $10.50 $10.50 $10.50 $10.50 475
2023-10-02 $10.52 $10.52 $10.50 $10.50 $10.50 2,617
2023-09-29 $10.50 $10.50 $10.50 $10.50 $10.50 0
2023-09-28 $10.51 $10.51 $10.50 $10.50 $10.50 2,941
2023-09-27 $10.50 $10.50 $10.50 $10.50 $10.50 3,673
2023-09-26 $10.50 $10.50 $10.50 $10.50 $10.50 6,700
2023-09-25 $10.45 $10.51 $10.45 $10.49 $10.49 3,889
2023-09-22 $10.50 $10.50 $10.50 $10.50 $10.50 10
2023-09-21 $10.50 $10.50 $10.50 $10.50 $10.50 27
2023-09-20 $10.45 $10.50 $10.45 $10.50 $10.50 1,886
2023-09-19 $10.49 $10.49 $10.49 $10.49 $10.49 7,211
2023-09-18 $10.47 $10.47 $10.47 $10.47 $10.47 5
2023-09-15 $10.47 $10.47 $10.47 $10.47 $10.47 101
2023-09-14 $10.46 $10.47 $10.46 $10.47 $10.47 995
2023-09-13 $10.48 $10.48 $10.48 $10.48 $10.48 4,202
2023-09-12 $10.45 $10.48 $10.45 $10.48 $10.48 19,154
2023-09-11 $10.45 $10.45 $10.45 $10.45 $10.45 152
2023-09-08 $10.50 $10.50 $10.50 $10.50 $10.50 466
2023-09-07 $10.47 $10.48 $10.47 $10.48 $10.48 2,313
2023-09-06 $10.45 $10.45 $10.45 $10.45 $10.45 127
2023-09-05 $10.45 $10.46 $10.45 $10.45 $10.45 5,452
2023-09-01 $10.46 $10.46 $10.46 $10.46 $10.46 12
2023-08-31 $10.46 $10.46 $10.46 $10.46 $10.46 4,886
2023-08-30 $10.45 $10.45 $10.45 $10.45 $10.45 1,893
2023-08-29 $10.45 $10.45 $10.45 $10.45 $10.45 191
2023-08-28 $10.46 $10.46 $10.43 $10.45 $10.45 1,874
2023-08-25 $10.43 $10.43 $10.43 $10.43 $10.43 253
2023-08-24 $10.43 $10.43 $10.43 $10.43 $10.43 102
2023-08-23 $10.43 $10.43 $10.43 $10.43 $10.43 101
2023-08-22 $10.50 $10.50 $10.43 $10.43 $10.43 484
2023-08-21 $10.50 $10.50 $10.43 $10.43 $10.43 1,141
2023-08-18 $10.45 $10.45 $10.45 $10.45 $10.45 10
2023-08-17 $10.48 $10.48 $10.45 $10.45 $10.45 841
2023-08-16 $10.40 $10.45 $10.40 $10.45 $10.45 3,104
2023-08-15 $10.45 $10.45 $10.45 $10.45 $10.45 2,309
2023-08-14 $10.46 $10.46 $10.45 $10.45 $10.45 1,842
2023-08-11 $10.45 $10.46 $10.45 $10.45 $10.45 1,832
2023-08-10 $10.44 $10.46 $10.44 $10.46 $10.46 709
2023-08-09 $10.45 $10.47 $10.45 $10.47 $10.47 414
2023-08-08 $10.45 $10.45 $10.45 $10.45 $10.45 2,810
2023-08-07 $10.45 $10.45 $10.45 $10.45 $10.45 334
2023-08-04 $10.40 $10.46 $10.40 $10.46 $10.46 4,470
2023-08-03 $10.47 $10.47 $10.47 $10.47 $10.47 465
2023-08-02 $10.42 $10.45 $10.42 $10.45 $10.45 26,794
2023-08-01 $10.45 $10.45 $10.42 $10.44 $10.44 85,017
2023-07-31 $10.39 $10.39 $10.39 $10.39 $10.39 80
2023-07-28 $10.39 $10.39 $10.39 $10.39 $10.39 461
2023-07-27 $10.39 $10.40 $10.39 $10.40 $10.40 306
2023-07-26 $10.40 $10.40 $10.40 $10.40 $10.40 45
2023-07-25 $10.40 $10.40 $10.39 $10.40 $10.40 101,372
2023-07-24 $10.40 $10.40 $10.40 $10.40 $10.40 0
2023-07-21 $10.39 $10.40 $10.39 $10.40 $10.40 3,312
2023-07-20 $10.30 $10.39 $10.30 $10.39 $10.39 5,216
2023-07-19 $10.38 $10.38 $10.38 $10.38 $10.38 599
2023-07-18 $10.38 $10.38 $10.38 $10.38 $10.38 730
2023-07-17 $10.36 $10.38 $10.36 $10.38 $10.38 1,479
2023-07-14 $10.40 $10.40 $10.36 $10.38 $10.38 1,204
2023-07-13 $10.33 $10.37 $10.33 $10.37 $10.37 2,028
2023-07-12 $10.34 $10.34 $10.33 $10.33 $10.33 11,639
2023-07-11 $10.30 $10.34 $10.30 $10.34 $10.34 1,104
2023-07-10 $10.34 $10.35 $10.34 $10.34 $10.34 1,967
2023-07-07 $10.34 $10.34 $10.34 $10.34 $10.34 715
2023-07-06 $10.33 $10.33 $10.33 $10.33 $10.33 579
2023-07-05 $10.32 $10.33 $10.32 $10.33 $10.33 2,068
2023-07-03 $10.33 $10.33 $10.33 $10.33 $10.33 126
2023-06-30 $10.33 $10.34 $10.33 $10.34 $10.34 3,624
2023-06-29 $10.32 $10.32 $10.32 $10.32 $10.32 676
2023-06-28 $10.32 $10.33 $10.32 $10.33 $10.33 888
2023-06-27 $10.28 $10.35 $10.28 $10.35 $10.35 362
2023-06-26 $10.28 $10.32 $10.28 $10.32 $10.32 12,194
2023-06-23 $10.28 $10.28 $10.28 $10.28 $10.28 118
2023-06-22 $10.28 $10.28 $10.28 $10.28 $10.28 287
2023-06-21 $10.28 $10.29 $10.28 $10.28 $10.28 43,027
2023-06-20 $10.29 $10.29 $10.28 $10.29 $10.29 25,564
2023-06-16 $10.30 $10.30 $10.29 $10.30 $10.30 21,499
2023-06-15 $10.00 $10.32 $10.00 $10.32 $10.32 2,518
2023-06-14 $10.30 $10.30 $10.27 $10.27 $10.27 12,221
2023-06-13 $10.21 $10.32 $10.21 $10.32 $10.32 2,718
2023-06-12 $10.25 $10.41 $10.25 $10.41 $10.41 3,734
2023-06-09 $10.29 $10.30 $10.29 $10.29 $10.29 2,551
2023-06-08 $10.30 $10.30 $10.29 $10.29 $10.29 1,984
2023-06-07 $10.29 $10.30 $10.28 $10.30 $10.30 1,879
2023-06-06 $10.29 $10.29 $10.29 $10.29 $10.29 2,915
2023-06-05 $10.29 $10.29 $10.29 $10.29 $10.29 707
2023-06-02 $10.27 $10.29 $10.27 $10.27 $10.27 40,967
2023-06-01 $10.27 $10.28 $10.27 $10.27 $10.27 1,360
2023-05-31 $10.27 $10.27 $10.27 $10.27 $10.27 80
2023-05-30 $10.25 $10.27 $10.25 $10.27 $10.27 14,548
2023-05-26 $10.30 $10.33 $10.24 $10.26 $10.26 10,575
2023-05-25 $10.26 $10.26 $10.24 $10.25 $10.25 2,515
2023-05-24 $10.24 $10.24 $10.24 $10.24 $10.24 165
2023-05-23 $10.23 $10.24 $10.23 $10.24 $10.24 2,401
2023-05-22 $10.21 $10.22 $10.21 $10.22 $10.22 655
2023-05-19 $10.23 $10.25 $10.20 $10.24 $10.24 8,710
2023-05-18 $10.25 $10.25 $10.22 $10.25 $10.25 3,235
2023-05-17 $10.24 $10.25 $10.24 $10.24 $10.24 990
2023-05-16 $10.10 $10.23 $10.10 $10.22 $10.22 1,764
2023-05-15 $10.22 $10.28 $10.20 $10.20 $10.20 11,406
2023-05-12 $10.20 $10.22 $10.20 $10.22 $10.22 312
2023-05-11 $10.18 $10.18 $10.18 $10.18 $10.18 4,201
2023-05-10 $10.15 $10.23 $10.15 $10.20 $10.20 2,760
2023-05-09 $9.73 $10.20 $9.68 $10.18 $10.18 27,481
2023-05-08 $10.24 $10.24 $10.18 $10.22 $10.22 1,690
2023-05-05 $10.16 $10.32 $10.16 $10.27 $10.27 25,246
2023-05-04 $10.10 $10.15 $10.10 $10.14 $10.14 9,941
2023-05-03 $10.17 $10.18 $10.17 $10.18 $10.18 16,737
2023-05-02 $10.17 $10.19 $10.17 $10.18 $10.18 4,968
2023-05-01 $10.13 $10.18 $10.13 $10.18 $10.18 26,858
2023-04-28 $10.17 $10.17 $10.17 $10.17 $10.17 1,410
2023-04-27 $10.16 $10.18 $10.16 $10.18 $10.18 26,872
2023-04-26 $10.12 $10.17 $10.12 $10.17 $10.17 510
2023-04-25 $10.17 $10.18 $10.17 $10.17 $10.17 50,252
2023-04-24 $10.17 $10.17 $10.17 $10.17 $10.17 120,994
2023-04-21 $10.16 $10.18 $10.16 $10.17 $10.17 28,533
2023-04-20 $10.18 $10.18 $10.17 $10.18 $10.18 3,503
2023-04-19 $10.12 $10.19 $10.12 $10.18 $10.18 1,585
2023-04-18 $10.17 $10.17 $10.17 $10.17 $10.17 1,441
2023-04-17 $10.13 $10.18 $10.13 $10.17 $10.17 19,507
2023-04-14 $10.12 $10.15 $10.12 $10.15 $10.15 1,973
2023-04-13 $10.13 $10.13 $10.13 $10.13 $10.13 3,530
2023-04-12 $10.12 $10.16 $10.12 $10.14 $10.14 12,100
2023-04-11 $10.17 $10.17 $10.12 $10.15 $10.15 57,991
2023-04-10 $10.14 $10.14 $10.14 $10.14 $10.14 15,955
2023-04-06 $10.13 $10.13 $10.13 $10.13 $10.13 101
2023-04-05 $10.16 $10.16 $10.15 $10.15 $10.15 561
2023-04-04 $10.15 $10.17 $10.15 $10.16 $10.16 11,220
2023-04-03 $10.15 $10.17 $10.15 $10.16 $10.16 35,960
2023-03-31 $10.15 $10.15 $10.15 $10.15 $10.15 10,775
2023-03-30 $10.15 $10.17 $10.15 $10.15 $10.15 7,600
2023-03-29 $10.14 $10.15 $10.14 $10.14 $10.14 1,714
2023-03-28 $10.15 $10.16 $10.15 $10.15 $10.15 6,240
2023-03-27 $10.16 $10.16 $10.14 $10.14 $10.14 1,397
2023-03-24 $10.13 $10.15 $10.13 $10.14 $10.14 56,751
2023-03-23 $10.12 $10.13 $10.12 $10.13 $10.13 5,159
2023-03-22 $10.13 $10.13 $10.12 $10.12 $10.12 859
2023-03-21 $10.10 $10.12 $10.10 $10.11 $10.11 1,130
2023-03-20 $10.11 $10.12 $10.10 $10.12 $10.12 3,901
2023-03-17 $10.10 $10.10 $10.10 $10.10 $10.10 2,566
2023-03-16 $10.11 $10.11 $10.10 $10.10 $10.10 5,319
2023-03-15 $10.12 $10.12 $10.10 $10.11 $10.11 9,762
2023-03-14 $10.10 $10.12 $10.10 $10.12 $10.12 8,879
2023-03-13 $10.07 $10.10 $10.07 $10.10 $10.10 15,714
2023-03-10 $10.09 $10.09 $10.07 $10.07 $10.07 5,940
2023-03-09 $10.09 $10.09 $10.09 $10.09 $10.09 0
2023-03-08 $10.09 $10.09 $10.09 $10.09 $10.09 15,840
2023-03-07 $10.09 $10.09 $10.08 $10.09 $10.09 26,213
2023-03-06 $10.07 $10.09 $10.07 $10.09 $10.09 21,080
2023-03-03 $10.06 $10.07 $10.06 $10.07 $10.07 650
2023-03-02 $10.06 $10.06 $10.06 $10.06 $10.06 355
2023-03-01 $10.06 $10.06 $10.06 $10.06 $10.06 3,094
2023-02-28 $10.05 $10.05 $10.05 $10.05 $10.05 300
2023-02-27 $10.05 $10.06 $10.05 $10.05 $10.05 1,340
2023-02-24 $10.06 $10.06 $10.06 $10.06 $10.06 7,513
2023-02-23 $10.06 $10.06 $10.06 $10.06 $10.06 100
2023-02-22 $10.07 $10.07 $10.07 $10.07 $10.07 23,367
2023-02-21 $10.05 $10.07 $10.05 $10.07 $10.07 5,012
2023-02-17 $10.05 $10.07 $10.05 $10.06 $10.06 5,835
2023-02-16 $10.05 $10.06 $10.05 $10.06 $10.06 3,379
2023-02-15 $10.05 $10.05 $10.04 $10.05 $10.05 1,094
2023-02-14 $10.04 $10.05 $10.04 $10.04 $10.04 610
2023-02-13 $10.04 $10.05 $10.03 $10.04 $10.04 110,568
2023-02-10 $10.06 $10.06 $10.06 $10.06 $10.06 6,102
2023-02-09 $10.06 $10.07 $10.06 $10.07 $10.07 1,630
2023-02-08 $10.06 $10.06 $10.06 $10.06 $10.06 800
2023-02-07 $10.03 $10.07 $10.03 $10.06 $10.06 404,993
2023-02-06 $10.03 $10.07 $10.03 $10.07 $10.07 1,766
2023-02-03 $10.06 $10.06 $10.05 $10.06 $10.06 4,310
2023-02-02 $10.05 $10.07 $10.05 $10.06 $10.06 6,822
2023-02-01 $10.05 $10.06 $10.05 $10.05 $10.05 4,500
2023-01-31 $10.06 $10.06 $10.05 $10.05 $10.05 3,830
2023-01-30 $10.05 $10.06 $10.05 $10.05 $10.05 15,843
2023-01-27 $10.05 $10.06 $10.05 $10.06 $10.06 18,321
2023-01-26 $10.05 $10.06 $10.04 $10.06 $10.06 1,488
2023-01-25 $10.05 $10.05 $10.05 $10.05 $10.05 6,262
2023-01-24 $10.04 $10.05 $10.04 $10.05 $10.05 186,109
2023-01-23 $10.04 $10.05 $10.04 $10.04 $10.04 8,841
2023-01-20 $10.03 $10.04 $10.02 $10.04 $10.04 9,031
2023-01-19 $10.01 $10.03 $10.01 $10.02 $10.02 7,593
2023-01-18 $10.01 $10.03 $10.01 $10.03 $10.03 449
2023-01-17 $10.02 $10.04 $10.02 $10.03 $10.03 26,925
2023-01-13 $10.02 $10.02 $10.02 $10.02 $10.02 2,360
2023-01-12 $10.03 $10.03 $10.03 $10.03 $10.03 2,118
2023-01-11 $10.02 $10.03 $10.02 $10.03 $10.03 5,906
2023-01-10 $10.01 $10.02 $10.01 $10.02 $10.02 19,299
2023-01-09 $10.00 $10.01 $10.00 $10.00 $10.00 13,437
2023-01-06 $10.01 $10.01 $10.00 $10.01 $10.01 8,286
2023-01-05 $10.00 $10.02 $10.00 $10.02 $10.02 7,581
2023-01-04 $9.99 $10.01 $9.99 $10.00 $10.00 45,450
2023-01-03 $9.98 $9.98 $9.97 $9.97 $9.97 33,955
2022-12-30 $9.98 $9.99 $9.96 $9.96 $9.96 25,632
2022-12-29 $9.94 $9.98 $9.92 $9.95 $9.95 2,150
2022-12-28 $9.96 $9.98 $9.96 $9.98 $9.98 40,398
2022-12-27 $9.94 $9.98 $9.94 $9.97 $9.97 96,749
2022-12-23 $9.91 $9.95 $9.91 $9.94 $9.94 4,181
2022-12-22 $9.94 $9.95 $9.94 $9.94 $9.94 6,877
2022-12-21 $9.90 $9.94 $9.90 $9.93 $9.93 16,376
2022-12-20 $9.87 $9.95 $9.87 $9.94 $9.94 81,566
2022-12-19 $9.95 $9.95 $9.95 $9.95 $9.95 17,134
2022-12-16 $9.97 $9.97 $9.97 $9.97 $9.97 0
2022-12-15 $9.97 $9.97 $9.96 $9.97 $9.97 264,177
2022-12-14 $9.97 $9.97 $9.97 $9.97 $9.97 3,926
2022-12-13 $9.95 $9.97 $9.95 $9.97 $9.97 700
2022-12-12 $9.97 $9.98 $9.97 $9.97 $9.97 43,385
2022-12-09 $10.00 $10.00 $9.97 $9.97 $9.97 43,544
2022-12-08 $9.98 $9.98 $9.98 $9.98 $9.98 40,427
2022-12-07 $10.00 $10.00 $9.98 $9.98 $9.98 9,804
2022-12-06 $9.98 $9.99 $9.98 $9.98 $9.98 17,926
2022-12-05 $9.98 $9.98 $9.98 $9.98 $9.98 351
2022-12-02 $9.98 $9.98 $9.98 $9.98 $9.98 22,232
2022-12-01 $9.97 $10.00 $9.97 $9.98 $9.98 47,705
2022-11-30 $9.97 $9.98 $9.97 $9.97 $9.97 3,053
2022-11-29 $9.96 $9.98 $9.96 $9.97 $9.97 4,343
2022-11-28 $9.96 $9.97 $9.96 $9.97 $9.97 7,990
2022-11-25 $9.98 $9.98 $9.96 $9.96 $9.96 2,829
2022-11-23 $9.96 $9.96 $9.96 $9.96 $9.96 61,477
2022-11-22 $9.96 $9.97 $9.96 $9.97 $9.97 26,904
2022-11-21 $9.96 $9.98 $9.96 $9.96 $9.96 24,968
2022-11-18 $9.96 $9.97 $9.96 $9.96 $9.96 49,185
2022-11-17 $9.96 $9.97 $9.96 $9.96 $9.96 71,111
2022-11-16 $9.96 $9.96 $9.95 $9.96 $9.96 39,859
2022-11-15 $9.96 $9.96 $9.96 $9.96 $9.96 2,950
2022-11-14 $9.97 $9.97 $9.95 $9.96 $9.96 39,642
2022-11-11 $9.95 $9.95 $9.95 $9.95 $9.95 2,930
2022-11-10 $9.95 $9.97 $9.95 $9.97 $9.97 7,727
2022-11-09 $9.96 $9.96 $9.95 $9.95 $9.95 6,727
2022-11-08 $9.95 $9.96 $9.95 $9.95 $9.95 116,087
2022-11-07 $9.95 $9.96 $9.95 $9.95 $9.95 9,499
2022-11-04 $9.95 $9.97 $9.95 $9.97 $9.97 7,394
2022-11-03 $9.95 $9.95 $9.95 $9.95 $9.95 1,126
2022-11-02 $9.98 $9.98 $9.95 $9.96 $9.96 820
2022-11-01 $9.95 $9.95 $9.95 $9.95 $9.95 1,105
2022-10-31 $9.90 $9.96 $9.90 $9.96 $9.96 1,301
2022-10-28 $9.95 $9.97 $9.93 $9.93 $9.93 1,924
2022-10-27 $9.93 $9.97 $9.93 $9.96 $9.96 12,864
2022-10-26 $9.94 $10.00 $9.93 $10.00 $10.00 41,001
2022-10-25 $9.92 $9.94 $9.92 $9.94 $9.94 3,912
2022-10-24 $9.91 $9.92 $9.91 $9.91 $9.91 20,640
2022-10-21 $9.91 $9.93 $9.91 $9.91 $9.91 11,676
2022-10-20 $9.93 $9.93 $9.92 $9.93 $9.93 14,170
2022-10-19 $9.91 $9.92 $9.91 $9.91 $9.91 2,310
2022-10-18 $9.90 $9.92 $9.90 $9.92 $9.92 12,258
2022-10-17 $9.90 $9.92 $9.90 $9.90 $9.90 22,023
2022-10-14 $9.88 $9.90 $9.88 $9.90 $9.90 18,924
2022-10-13 $9.88 $9.88 $9.87 $9.88 $9.88 17,493
2022-10-12 $9.87 $9.88 $9.87 $9.87 $9.87 222,407
2022-10-11 $9.86 $9.88 $9.86 $9.87 $9.87 16,820
2022-10-10 $9.87 $9.87 $9.86 $9.87 $9.87 10,771
2022-10-07 $9.85 $9.89 $9.85 $9.87 $9.87 1,691
2022-10-06 $9.88 $9.88 $9.87 $9.87 $9.87 5,500
2022-10-05 $9.87 $9.87 $9.86 $9.87 $9.87 5,655
2022-10-04 $9.84 $9.87 $9.83 $9.87 $9.87 47,038
2022-10-03 $9.83 $9.86 $9.83 $9.85 $9.85 66,263
2022-09-30 $9.86 $9.87 $9.85 $9.85 $9.85 4,505
2022-09-29 $9.86 $9.86 $9.83 $9.85 $9.85 3,637
2022-09-28 $9.86 $9.87 $9.84 $9.85 $9.85 5,834
2022-09-27 $9.84 $9.85 $9.84 $9.84 $9.84 14,854
2022-09-26 $9.83 $9.84 $9.83 $9.84 $9.84 13,215
2022-09-23 $9.84 $9.84 $9.83 $9.83 $9.83 21,698
2022-09-22 $9.84 $9.84 $9.84 $9.84 $9.84 247
2022-09-21 $9.84 $9.84 $9.84 $9.84 $9.84 14,463
2022-09-20 $9.83 $9.85 $9.83 $9.85 $9.85 22,906
2022-09-19 $9.83 $9.84 $9.83 $9.83 $9.83 20,072
2022-09-16 $9.83 $9.85 $9.83 $9.85 $9.85 7,657
2022-09-15 $9.82 $9.83 $9.82 $9.83 $9.83 76,697
2022-09-14 $9.83 $9.83 $9.83 $9.83 $9.83 156,974
2022-09-13 $9.83 $9.84 $9.83 $9.83 $9.83 15,143
2022-09-12 $9.83 $9.84 $9.83 $9.83 $9.83 13,378
2022-09-09 $9.83 $9.83 $9.83 $9.83 $9.83 36
2022-09-08 $9.83 $9.84 $9.83 $9.83 $9.83 7,048
2022-09-07 $9.83 $9.84 $9.83 $9.83 $9.83 12,512
2022-09-06 $9.83 $9.84 $9.83 $9.84 $9.84 2,627
2022-09-02 $9.83 $9.84 $9.83 $9.83 $9.83 29,226
2022-09-01 $9.81 $9.83 $9.81 $9.83 $9.83 6,329
2022-08-31 $9.80 $9.84 $9.78 $9.84 $9.84 19,070
2022-08-30 $9.81 $9.84 $9.81 $9.82 $9.82 5,693
2022-08-29 $9.85 $9.85 $9.85 $9.85 $9.85 13,344
2022-08-26 $9.85 $9.85 $9.85 $9.85 $9.85 16,148
2022-08-25 $9.86 $9.87 $9.85 $9.85 $9.85 14,194
2022-08-24 $9.86 $9.86 $9.84 $9.86 $9.86 69,709
2022-08-23 $9.86 $9.88 $9.86 $9.86 $9.86 7,336
2022-08-22 $9.88 $9.88 $9.84 $9.85 $9.85 4,682
2022-08-19 $9.86 $9.86 $9.84 $9.85 $9.85 9,423
2022-08-18 $9.83 $9.86 $9.83 $9.86 $9.86 985
2022-08-17 $9.84 $9.86 $9.84 $9.85 $9.85 42,483
2022-08-16 $9.89 $9.89 $9.84 $9.87 $9.87 1,839
2022-08-15 $9.88 $9.88 $9.84 $9.84 $9.84 2,073
2022-08-12 $9.85 $9.85 $9.84 $9.85 $9.85 3,331
2022-08-11 $9.83 $9.86 $9.83 $9.85 $9.85 18,374
2022-08-10 $9.85 $9.85 $9.83 $9.84 $9.84 2,592
2022-08-09 $9.89 $9.89 $9.83 $9.83 $9.83 1,404
2022-08-08 $9.89 $9.89 $9.83 $9.84 $9.84 4,438
2022-08-05 $9.84 $9.84 $9.84 $9.84 $9.84 759
2022-08-04 $9.83 $9.84 $9.83 $9.84 $9.84 502
2022-08-03 $9.90 $9.90 $9.83 $9.85 $9.85 1,004
2022-08-02 $9.83 $9.87 $9.83 $9.86 $9.86 20,369
2022-08-01 $9.83 $9.87 $9.83 $9.87 $9.87 5,448
2022-07-29 $9.85 $9.85 $9.83 $9.83 $9.83 9,552
2022-07-28 $9.79 $9.84 $9.79 $9.83 $9.83 8,566
2022-07-27 $9.83 $9.84 $9.82 $9.83 $9.83 19,927
2022-07-26 $9.83 $9.83 $9.81 $9.82 $9.82 7,217
2022-07-25 $9.79 $9.83 $9.79 $9.83 $9.83 565
2022-07-22 $9.79 $9.83 $9.79 $9.83 $9.83 326
2022-07-21 $9.82 $9.84 $9.82 $9.84 $9.84 9,608
2022-07-20 $9.82 $9.83 $9.81 $9.82 $9.82 32,420
2022-07-19 $9.80 $9.83 $9.80 $9.82 $9.82 18,948
2022-07-18 $9.82 $9.83 $9.82 $9.83 $9.83 21,082
2022-07-15 $9.82 $9.83 $9.80 $9.81 $9.81 10,850
2022-07-14 $9.82 $9.82 $9.80 $9.80 $9.80 22,587
2022-07-13 $9.82 $9.82 $9.80 $9.80 $9.80 16,039
2022-07-12 $9.82 $9.82 $9.82 $9.82 $9.82 3,033
2022-07-11 $9.82 $9.83 $9.82 $9.83 $9.83 18,785
2022-07-08 $9.83 $9.83 $9.83 $9.83 $9.83 597
2022-07-07 $9.81 $9.82 $9.80 $9.82 $9.82 7,193
2022-07-06 $9.80 $9.82 $9.80 $9.81 $9.81 7,800
2022-07-05 $9.80 $9.82 $9.80 $9.80 $9.80 8,895
2022-07-01 $9.82 $9.82 $9.82 $9.82 $9.82 200
2022-06-30 $9.82 $9.85 $9.82 $9.85 $9.85 8,240
2022-06-29 $9.82 $9.82 $9.82 $9.82 $9.82 809
2022-06-28 $9.80 $9.86 $9.80 $9.85 $9.85 30,057
2022-06-27 $9.84 $9.87 $9.84 $9.86 $9.86 58,025
2022-06-24 $9.80 $9.84 $9.80 $9.83 $9.83 4,138
2022-06-23 $9.80 $9.82 $9.80 $9.82 $9.82 23,263
2022-06-22 $9.82 $9.83 $9.81 $9.82 $9.82 59,110
2022-06-21 $9.82 $9.84 $9.82 $9.84 $9.84 10,850
2022-06-17 $9.80 $9.84 $9.80 $9.84 $9.84 30,142
2022-06-16 $9.83 $9.84 $9.81 $9.83 $9.83 61,429
2022-06-15 $9.82 $9.85 $9.81 $9.84 $9.84 6,554
2022-06-14 $9.83 $9.84 $9.82 $9.83 $9.83 14,806
2022-06-13 $9.78 $9.85 $9.78 $9.84 $9.84 17,493
2022-06-10 $9.85 $9.86 $9.84 $9.84 $9.84 13,835
2022-06-09 $9.86 $9.86 $9.84 $9.84 $9.84 13,129
2022-06-08 $9.81 $9.85 $9.81 $9.85 $9.85 10,485
2022-06-07 $9.83 $9.86 $9.82 $9.85 $9.85 5,719
2022-06-06 $9.81 $9.83 $9.81 $9.83 $9.83 4,708
2022-06-03 $9.83 $9.83 $9.83 $9.83 $9.83 669
2022-06-02 $9.84 $9.84 $9.83 $9.83 $9.83 11,534
2022-06-01 $9.84 $9.84 $9.83 $9.83 $9.83 9,664
2022-05-31 $9.82 $9.84 $9.82 $9.82 $9.82 37,959
2022-05-27 $9.83 $9.84 $9.83 $9.84 $9.84 21,337
2022-05-26 $9.83 $9.84 $9.82 $9.83 $9.83 7,481
2022-05-25 $9.82 $9.86 $9.79 $9.86 $9.86 12,005
2022-05-24 $9.82 $9.83 $9.80 $9.81 $9.81 26,645
2022-05-23 $9.80 $9.84 $9.80 $9.81 $9.81 14,537
2022-05-20 $9.82 $9.82 $9.78 $9.82 $9.82 55,245
2022-05-19 $9.75 $9.82 $9.75 $9.81 $9.81 4,836
2022-05-18 $9.76 $9.81 $9.76 $9.81 $9.81 129,507
2022-05-17 $9.77 $9.80 $9.77 $9.80 $9.80 178,579
2022-05-16 $9.81 $9.81 $9.78 $9.80 $9.80 154,457
2022-05-13 $9.76 $9.81 $9.76 $9.81 $9.81 37,565
2022-05-12 $9.76 $9.81 $9.76 $9.81 $9.81 76,049
2022-05-11 $9.81 $9.84 $9.79 $9.79 $9.79 124,613
2022-05-10 $9.83 $9.85 $9.83 $9.83 $9.83 33,542
2022-05-09 $9.87 $9.87 $9.84 $9.86 $9.86 154,485
2022-05-06 $9.85 $9.88 $9.85 $9.88 $9.88 5,592
2022-05-05 $9.89 $9.90 $9.88 $9.90 $9.90 5,550
2022-05-04 $9.86 $9.90 $9.86 $9.90 $9.90 14,799
2022-05-03 $9.91 $9.92 $9.89 $9.89 $9.89 6,930
2022-05-02 $9.90 $9.91 $9.90 $9.91 $9.91 5,517
2022-04-29 $9.89 $9.91 $9.89 $9.90 $9.90 5,265
2022-04-28 $9.90 $9.91 $9.89 $9.91 $9.91 10,594
2022-04-27 $9.87 $9.92 $9.87 $9.90 $9.90 20,296
2022-04-26 $9.88 $9.90 $9.88 $9.90 $9.90 35,095
2022-04-25 $9.83 $9.90 $9.83 $9.90 $9.90 3,445
2022-04-22 $9.89 $9.91 $9.89 $9.91 $9.91 7,703
2022-04-21 $9.90 $9.92 $9.90 $9.91 $9.91 8,014
2022-04-20 $9.90 $9.91 $9.90 $9.91 $9.91 3,125
2022-04-19 $9.90 $9.90 $9.90 $9.90 $9.90 2,400
2022-04-18 $9.85 $9.90 $9.85 $9.89 $9.89 37,566
2022-04-14 $9.85 $9.90 $9.85 $9.89 $9.89 7,659
2022-04-13 $9.89 $9.90 $9.88 $9.90 $9.90 9,817
2022-04-12 $9.82 $9.89 $9.82 $9.89 $9.89 30,099
2022-04-11 $9.83 $9.88 $9.83 $9.86 $9.86 24,692
2022-04-08 $9.79 $9.87 $9.79 $9.87 $9.87 4,099
2022-04-07 $9.87 $9.88 $9.86 $9.87 $9.87 2,746
2022-04-06 $9.88 $9.88 $9.87 $9.88 $9.88 2,686
2022-04-05 $9.79 $9.87 $9.79 $9.87 $9.87 2,428
2022-04-04 $9.83 $9.87 $9.83 $9.87 $9.87 35,094
2022-04-01 $9.85 $9.89 $9.85 $9.87 $9.87 8,403
2022-03-31 $9.87 $9.90 $9.87 $9.90 $9.90 13,919
2022-03-30 $9.86 $9.89 $9.86 $9.88 $9.88 17,816
2022-03-29 $9.83 $9.87 $9.83 $9.86 $9.86 6,152
2022-03-28 $9.82 $9.87 $9.82 $9.85 $9.85 14,080
2022-03-25 $9.87 $9.88 $9.87 $9.88 $9.88 2,355
2022-03-24 $9.79 $9.88 $9.79 $9.88 $9.88 8,882
2022-03-23 $9.83 $9.84 $9.82 $9.83 $9.83 19,883
2022-03-22 $9.82 $9.84 $9.82 $9.84 $9.84 3,248
2022-03-21 $9.81 $9.84 $9.81 $9.84 $9.84 4,972
2022-03-18 $9.81 $9.88 $9.81 $9.85 $9.85 7,714
2022-03-17 $9.79 $9.84 $9.79 $9.83 $9.83 15,106
2022-03-16 $9.80 $9.83 $9.80 $9.83 $9.83 14,233
2022-03-15 $9.78 $9.83 $9.78 $9.81 $9.81 5,369
2022-03-14 $9.82 $9.83 $9.80 $9.81 $9.81 137,849
2022-03-11 $9.84 $9.84 $9.81 $9.83 $9.83 19,060
2022-03-10 $9.83 $9.83 $9.83 $9.83 $9.83 317
2022-03-09 $9.82 $9.83 $9.81 $9.82 $9.82 6,948
2022-03-08 $9.81 $9.83 $9.81 $9.83 $9.83 14,498
2022-03-07 $9.80 $9.84 $9.80 $9.82 $9.82 404,303
2022-03-04 $9.81 $9.85 $9.81 $9.84 $9.84 33,426
2022-03-03 $9.78 $9.85 $9.78 $9.84 $9.84 42,001
2022-03-02 $9.82 $9.83 $9.81 $9.81 $9.81 13,033
2022-03-01 $9.77 $9.83 $9.77 $9.82 $9.82 49,166
2022-02-28 $9.79 $9.83 $9.79 $9.82 $9.82 46,454
2022-02-25 $9.78 $9.83 $9.78 $9.83 $9.83 22,856
2022-02-24 $9.78 $9.84 $9.77 $9.82 $9.82 46,538
2022-02-23 $9.78 $9.83 $9.78 $9.83 $9.83 74,286
2022-02-22 $9.82 $9.84 $9.82 $9.82 $9.82 7,339
2022-02-18 $9.80 $9.85 $9.80 $9.84 $9.84 11,204
2022-02-17 $9.86 $9.87 $9.84 $9.84 $9.84 18,636
2022-02-16 $9.85 $9.86 $9.85 $9.86 $9.86 16,403
2022-02-15 $9.83 $9.86 $9.83 $9.86 $9.86 22,215
2022-02-14 $9.83 $9.87 $9.83 $9.86 $9.86 13,075
2022-02-11 $9.87 $9.88 $9.85 $9.85 $9.85 29,207
2022-02-10 $9.86 $9.86 $9.86 $9.86 $9.86 29,622
2022-02-09 $9.87 $9.87 $9.85 $9.86 $9.86 59,225
2022-02-08 $9.85 $9.87 $9.85 $9.87 $9.87 7,297
2022-02-07 $9.83 $9.87 $9.83 $9.86 $9.86 4,999
2022-02-04 $9.83 $9.90 $9.83 $9.87 $9.87 18,779
2022-02-03 $9.83 $9.88 $9.83 $9.87 $9.87 10,861
2022-02-02 $9.88 $9.89 $9.88 $9.89 $9.89 5,434
2022-02-01 $9.87 $9.93 $9.83 $9.91 $9.91 42,240
2022-01-31 $9.80 $9.87 $9.80 $9.87 $9.87 51,844
2022-01-28 $9.80 $9.83 $9.80 $9.83 $9.83 34,608
2022-01-27 $9.82 $9.87 $9.82 $9.82 $9.82 19,502
2022-01-26 $9.80 $9.87 $9.80 $9.87 $9.87 32,284
2022-01-25 $9.83 $9.84 $9.83 $9.84 $9.84 7,752
2022-01-24 $9.85 $9.85 $9.82 $9.83 $9.83 69,807
2022-01-21 $9.89 $9.89 $9.85 $9.86 $9.86 94,391
2022-01-20 $9.88 $9.91 $9.88 $9.90 $9.90 17,579
2022-01-19 $9.90 $9.90 $9.87 $9.88 $9.88 5,527
2022-01-18 $9.82 $9.90 $9.82 $9.88 $9.88 18,040
2022-01-14 $9.85 $9.91 $9.85 $9.89 $9.89 14,371
2022-01-13 $9.91 $9.96 $9.91 $9.92 $9.92 36,558
2022-01-12 $9.96 $9.97 $9.95 $9.95 $9.95 12,557
2022-01-11 $9.97 $9.99 $9.97 $9.97 $9.97 9,727
2022-01-10 $9.95 $10.00 $9.95 $9.98 $9.98 14,747
2022-01-07 $9.95 $9.99 $9.95 $9.98 $9.98 7,889
2022-01-06 $9.98 $10.02 $9.97 $10.00 $10.00 21,162
2022-01-05 $10.03 $10.05 $9.99 $9.99 $9.99 32,258
2022-01-04 $10.00 $10.05 $10.00 $10.02 $10.02 22,893
2022-01-03 $10.08 $10.08 $9.98 $10.02 $10.02 16,764
2021-12-31 $9.98 $10.03 $9.98 $10.02 $10.02 29,357
2021-12-30 $10.01 $10.02 $9.99 $10.00 $10.00 33,486
2021-12-29 $10.00 $10.04 $9.97 $10.04 $10.04 32,189
2021-12-28 $9.96 $10.05 $9.96 $10.00 $10.00 61,919
2021-12-27 $9.91 $9.99 $9.91 $9.99 $9.99 25,447
2021-12-23 $9.92 $9.97 $9.92 $9.96 $9.96 11,154
2021-12-22 $9.97 $10.00 $9.95 $9.97 $9.97 22,220
2021-12-21 $9.93 $9.98 $9.93 $9.97 $9.97 310,943
2021-12-20 $9.94 $10.00 $9.94 $9.98 $9.98 37,712
2021-12-17 $9.99 $10.02 $9.98 $9.99 $9.99 27,765
2021-12-16 $10.09 $10.10 $9.99 $9.99 $9.99 265,476
2021-12-15 $9.94 $9.99 $9.94 $9.96 $9.96 19,020
2021-12-14 $9.90 $9.99 $9.90 $9.98 $9.98 21,414
2021-12-13 $9.97 $10.02 $9.97 $10.00 $10.00 20,721
2021-12-10 $9.95 $10.02 $9.95 $10.02 $10.02 11,243
2021-12-09 $10.03 $10.04 $9.99 $9.99 $9.99 45,622
2021-12-08 $9.99 $10.05 $9.99 $10.04 $10.04 14,267
2021-12-07 $9.96 $10.04 $9.96 $10.04 $10.04 40,811
2021-12-06 $10.00 $10.02 $9.99 $10.00 $10.00 102,794
2021-12-03 $10.03 $10.03 $10.00 $10.00 $10.00 43,999
2021-12-02 $10.00 $10.03 $10.00 $10.03 $10.03 19,135
2021-12-01 $9.98 $10.05 $9.98 $10.01 $10.01 24,683
2021-11-30 $9.98 $10.05 $9.98 $10.01 $10.01 41,084
2021-11-29 $9.92 $10.06 $9.92 $10.01 $10.01 46,374
2021-11-26 $9.98 $10.03 $9.98 $10.00 $10.00 8,501
2021-11-24 $10.02 $10.09 $10.02 $10.06 $10.06 41,472
2021-11-23 $10.04 $10.09 $10.03 $10.09 $10.09 16,744
2021-11-22 $10.06 $10.07 $10.04 $10.04 $10.04 12,512
2021-11-19 $10.01 $10.14 $10.01 $10.07 $10.07 96,207
2021-11-18 $10.07 $10.08 $10.04 $10.06 $10.06 36,022
2021-11-17 $10.02 $10.09 $10.02 $10.07 $10.07 41,860
2021-11-16 $10.01 $10.08 $10.01 $10.07 $10.07 22,305
2021-11-15 $10.00 $10.07 $10.00 $10.06 $10.06 53,140
2021-11-12 $9.95 $10.05 $9.95 $10.05 $10.05 74,771
2021-11-11 $10.03 $10.05 $9.99 $10.00 $10.00 69,792
2021-11-10 $9.98 $10.07 $9.98 $10.02 $10.02 35,787
2021-11-09 $9.98 $10.02 $9.98 $10.00 $10.00 28,293
2021-11-08 $10.00 $10.03 $10.00 $10.01 $10.01 18,846
2021-11-05 $10.01 $10.05 $10.01 $10.03 $10.03 15,928
2021-11-04 $10.06 $10.06 $10.03 $10.05 $10.05 9,787
2021-11-03 $10.00 $10.06 $10.00 $10.06 $10.06 22,903
2021-11-02 $9.98 $10.06 $9.98 $10.05 $10.05 32,332
2021-11-01 $10.01 $10.06 $10.01 $10.03 $10.03 47,816
2021-10-29 $9.93 $10.04 $9.93 $10.02 $10.02 29,680
2021-10-28 $10.01 $10.02 $9.99 $9.99 $9.99 22,693
2021-10-27 $9.99 $10.02 $9.99 $10.02 $10.02 9,343
2021-10-26 $9.94 $10.04 $9.94 $10.02 $10.02 1,214,310
2021-10-25 $9.91 $10.00 $9.91 $10.00 $10.00 32,517
2021-10-22 $9.92 $9.95 $9.92 $9.92 $9.92 28,221
2021-10-21 $9.90 $9.97 $9.90 $9.95 $9.95 24,518
2021-10-20 $9.91 $9.96 $9.91 $9.94 $9.94 32,633
2021-10-19 $9.90 $9.97 $9.90 $9.96 $9.96 13,391
2021-10-18 $9.90 $9.97 $9.90 $9.94 $9.94 20,404
2021-10-15 $9.96 $9.96 $9.93 $9.95 $9.95 12,187
2021-10-14 $9.98 $10.00 $9.98 $9.98 $9.98 2,018,938
2021-10-13 $9.93 $9.99 $9.92 $9.97 $9.97 24,695
2021-10-12 $9.90 $9.96 $9.90 $9.96 $9.96 53,043
2021-10-11 $9.90 $9.96 $9.90 $9.95 $9.95 19,363
2021-10-08 $9.94 $9.96 $9.94 $9.95 $9.95 15,855
2021-10-07 $9.91 $9.95 $9.91 $9.95 $9.95 20,790
2021-10-06 $9.87 $9.93 $9.87 $9.93 $9.93 77,786
2021-10-05 $9.89 $9.94 $9.89 $9.93 $9.93 506,247
2021-10-04 $9.90 $9.95 $9.89 $9.93 $9.93 613,175
2021-10-01 $9.90 $9.93 $9.88 $9.91 $9.91 7,534
2021-09-30 $9.88 $9.93 $9.88 $9.88 $9.88 48,626
2021-09-29 $9.90 $9.92 $9.89 $9.89 $9.89 66,839
2021-09-28 $9.93 $9.93 $9.89 $9.92 $9.92 14,537
2021-09-27 $9.90 $9.94 $9.88 $9.94 $9.94 31,479
2021-09-24 $9.90 $9.92 $9.90 $9.91 $9.91 14,466
2021-09-23 $9.87 $9.92 $9.87 $9.92 $9.92 20,370
2021-09-22 $9.83 $9.93 $9.83 $9.93 $9.93 48,761
2021-09-21 $9.91 $9.93 $9.90 $9.92 $9.92 41,213
2021-09-20 $9.81 $9.90 $9.81 $9.90 $9.90 99,899
2021-09-17 $9.88 $9.91 $9.88 $9.90 $9.90 21,756
2021-09-16 $9.86 $9.90 $9.86 $9.90 $9.90 22,037
2021-09-15 $9.89 $9.91 $9.89 $9.90 $9.90 54,830
2021-09-14 $9.83 $9.92 $9.83 $9.92 $9.92 44,021
2021-09-13 $9.92 $9.92 $9.88 $9.91 $9.91 41,708
2021-09-10 $9.91 $9.93 $9.89 $9.92 $9.92 26,599
2021-09-09 $9.89 $9.91 $9.88 $9.90 $9.90 11,823
2021-09-08 $9.90 $9.93 $9.89 $9.90 $9.90 29,684
2021-09-07 $9.92 $9.93 $9.89 $9.92 $9.92 135,930
2021-09-03 $9.86 $9.92 $9.85 $9.92 $9.92 35,410
2021-09-02 $9.86 $9.87 $9.83 $9.86 $9.86 30,248
2021-09-01 $9.82 $9.86 $9.82 $9.86 $9.86 113,397
2021-08-31 $9.81 $9.85 $9.81 $9.85 $9.85 17,450
2021-08-30 $9.80 $9.86 $9.80 $9.85 $9.85 217,923
2021-08-27 $9.81 $9.87 $9.81 $9.85 $9.85 223,424
2021-08-26 $9.85 $9.85 $9.83 $9.83 $9.83 13,547
2021-08-25 $9.85 $9.85 $9.83 $9.85 $9.85 91,971
2021-08-24 $9.82 $9.86 $9.82 $9.84 $9.84 1,862,103
2021-08-23 $9.86 $9.87 $9.82 $9.85 $9.85 262,665
2021-08-20 $9.85 $9.90 $9.85 $9.90 $9.90 185,819
2021-08-19 $9.86 $9.89 $9.85 $9.85 $9.85 64,490
2021-08-18 $9.87 $9.91 $9.87 $9.90 $9.90 31,980
2021-08-17 $9.90 $9.95 $9.90 $9.90 $9.90 42,461
2021-08-16 $9.91 $9.92 $9.91 $9.91 $9.91 20,486
2021-08-13 $9.91 $9.94 $9.90 $9.93 $9.93 33,231
2021-08-12 $9.90 $9.93 $9.90 $9.92 $9.92 18,842
2021-08-11 $9.90 $9.93 $9.90 $9.91 $9.91 16,707
2021-08-10 $9.91 $9.94 $9.90 $9.91 $9.91 100,712
2021-08-09 $9.91 $9.96 $9.91 $9.95 $9.95 83,264
2021-08-06 $9.93 $9.96 $9.93 $9.95 $9.95 32,999
2021-08-05 $9.98 $9.99 $9.95 $9.96 $9.96 79,936
2021-08-04 $9.95 $9.99 $9.95 $9.98 $9.98 33,774
2021-08-03 $9.95 $9.98 $9.95 $9.97 $9.97 27,713
2021-08-02 $9.97 $10.00 $9.95 $10.00 $10.00 109,822
2021-07-30 $9.97 $10.00 $9.96 $10.00 $10.00 74,630
2021-07-29 $9.94 $10.00 $9.94 $9.99 $9.99 86,239
2021-07-28 $9.92 $10.00 $9.92 $10.00 $10.00 26,460
2021-07-27 $10.00 $10.00 $9.97 $10.00 $10.00 27,581
2021-07-26 $9.99 $10.00 $9.96 $10.00 $10.00 44,830
2021-07-23 $9.97 $10.00 $9.96 $9.99 $9.99 39,607
2021-07-22 $9.97 $10.00 $9.95 $10.00 $10.00 90,489
2021-07-21 $10.00 $10.00 $9.97 $10.00 $10.00 240,719
2021-07-20 $9.99 $10.00 $9.99 $10.00 $10.00 142,741
2021-07-19 $10.01 $10.01 $9.99 $10.01 $10.01 127,341
2021-07-16 $10.00 $10.05 $10.00 $10.04 $10.04 103,230
2021-07-15 $10.00 $10.04 $10.00 $10.02 $10.02 48,627
2021-07-14 $10.01 $10.03 $10.00 $10.00 $10.00 20,968
2021-07-13 $10.00 $10.05 $10.00 $10.01 $10.01 48,166
2021-07-12 $10.02 $10.03 $10.00 $10.01 $10.01 80,866
2021-07-09 $10.00 $10.03 $10.00 $10.02 $10.02 94,897
2021-07-08 $10.00 $10.03 $10.00 $10.02 $10.02 90,536
2021-07-07 $10.00 $10.03 $10.00 $10.03 $10.03 54,414
2021-07-06 $10.00 $10.03 $9.98 $10.03 $10.03 77,107
2021-07-02 $9.99 $10.04 $9.99 $10.04 $10.04 302,048
2021-07-01 $9.99 $10.02 $9.99 $10.02 $10.02 147,912
2021-06-30 $9.96 $10.01 $9.96 $10.01 $10.01 138,150
2021-06-29 $10.00 $10.02 $10.00 $10.01 $10.01 299,123
2021-06-28 $9.99 $10.02 $9.98 $10.02 $10.02 750,285
2021-06-25 $9.97 $10.01 $9.97 $9.99 $9.99 205,155
2021-06-24 $10.00 $10.00 $9.98 $10.00 $10.00 74,099
2021-06-23 $10.00 $10.01 $9.99 $10.00 $10.00 1,123,041
2021-06-22 $9.97 $10.00 $9.97 $10.00 $10.00 401,212
2021-06-21 $9.97 $10.00 $9.97 $9.99 $9.99 44,591
2021-06-18 $9.98 $10.03 $9.96 $9.97 $9.97 203,465
2021-06-17 $9.97 $10.00 $9.97 $10.00 $10.00 112,043
2021-06-16 $10.00 $10.03 $9.96 $10.00 $10.00 351,664
2021-06-15 $9.98 $10.01 $9.98 $9.99 $9.99 351,059
2021-06-14 $9.99 $10.05 $9.99 $10.00 $10.00 231,961
2021-06-11 $10.00 $10.05 $9.99 $10.00 $10.00 414,179
2021-06-10 $9.98 $10.02 $9.98 $10.00 $10.00 385,776
2021-06-09 $10.02 $10.04 $9.98 $9.99 $9.99 544,233
2021-06-08 $10.00 $10.02 $9.99 $10.01 $10.01 1,244,820
2021-06-07 $9.97 $10.01 $9.97 $10.00 $10.00 773,947
2021-06-04 $9.98 $10.01 $9.98 $10.00 $10.00 178,736
2021-06-03 $9.97 $10.02 $9.97 $10.01 $10.01 552,679
2021-06-02 $9.97 $10.02 $9.97 $10.02 $10.02 182,547
2021-06-01 $10.00 $10.03 $9.98 $10.00 $10.00 123,987
2021-05-28 $9.98 $10.01 $9.98 $10.00 $10.00 220,093
2021-05-27 $10.00 $10.03 $9.99 $10.00 $10.00 835,271
2021-05-26 $9.98 $10.03 $9.98 $10.02 $10.02 625,980
2021-05-25 $9.98 $10.01 $9.97 $10.00 $10.00 113,845
2021-05-24 $10.00 $10.00 $9.95 $10.00 $10.00 64,838
2021-05-21 $9.96 $10.01 $9.96 $9.99 $9.99 57,932
2021-05-20 $9.96 $9.98 $9.95 $9.98 $9.98 38,754
2021-05-19 $9.96 $9.98 $9.95 $9.98 $9.98 156,775
2021-05-18 $9.92 $10.00 $9.92 $9.99 $9.99 218,408
2021-05-17 $9.99 $10.01 $9.98 $10.00 $10.00 200,693
2021-05-14 $10.08 $10.08 $9.99 $10.00 $10.00 120,445
2021-05-13 $10.00 $10.02 $9.99 $10.00 $10.00 235,159
2021-05-12 $10.00 $10.06 $10.00 $10.02 $10.02 162,423
2021-05-11 $10.00 $10.02 $9.97 $10.01 $10.01 678,772
2021-05-10 $10.00 $10.11 $10.00 $10.03 $10.03 380,691
2021-05-07 $10.05 $10.11 $10.05 $10.07 $10.07 229,499
2021-05-06 $10.10 $10.17 $10.09 $10.10 $10.10 272,303
2021-05-04 $10.16 $10.18 $10.10 $10.15 $10.15 695,741
2021-05-03 $10.08 $10.18 $10.06 $10.13 $10.13 178,963
2021-04-30 $10.05 $10.09 $10.04 $10.08 $10.08 168,042
2021-04-29 $10.01 $10.07 $10.01 $10.07 $10.07 123,652
2021-04-28 $10.01 $10.04 $10.00 $10.04 $10.04 587,690
2021-04-27 $9.99 $10.05 $9.99 $10.04 $10.04 116,643
2021-04-26 $10.01 $10.05 $10.00 $10.00 $10.00 317,950
2021-04-23 $10.00 $10.05 $10.00 $10.05 $10.05 464,318
2021-04-22 $10.00 $10.06 $10.00 $10.03 $10.03 98,591
2021-04-21 $10.00 $10.03 $9.99 $10.03 $10.03 73,978
2021-04-20 $9.97 $10.05 $9.97 $10.04 $10.04 3,188,168
2021-04-19 $10.02 $10.04 $9.98 $10.01 $10.01 1,869,826
2021-04-16 $10.05 $10.10 $10.00 $10.07 $10.07 1,061,133
2021-04-15 $10.10 $10.11 $10.05 $10.06 $10.06 483,837
2021-04-14 $10.07 $10.13 $10.07 $10.11 $10.11 1,682,911
2021-04-13 $10.13 $10.13 $10.06 $10.10 $10.10 119,303
2021-04-12 $10.15 $10.17 $10.09 $10.16 $10.16 197,257
2021-04-09 $10.12 $10.20 $10.12 $10.15 $10.15 502,940
2021-04-08 $10.11 $10.23 $10.11 $10.20 $10.20 256,769
2021-04-07 $10.06 $10.15 $10.06 $10.15 $10.15 406,176
2021-04-06 $10.06 $10.15 $10.03 $10.10 $10.10 741,898
2021-04-05 $10.00 $10.15 $10.00 $10.12 $10.12 538,137
2021-04-01 $9.99 $10.01 $9.98 $9.99 $9.99 462,794
2021-03-31 $9.95 $9.98 $9.95 $9.97 $9.97 181,533
2021-03-30 $9.95 $9.99 $9.94 $9.97 $9.97 1,466,065
2021-03-29 $10.00 $10.00 $9.94 $9.99 $9.99 164,782
2021-03-26 $9.99 $10.00 $9.91 $9.98 $9.98 414,126
2021-03-25 $9.76 $10.01 $9.74 $9.97 $9.97 1,127,568
2021-03-24 $10.00 $10.01 $9.91 $9.93 $9.93 880,916
2021-03-23 $10.05 $10.06 $9.95 $9.98 $9.98 1,181,471
2021-03-22 $10.10 $10.13 $10.01 $10.03 $10.03 209,426
2021-03-19 $10.09 $10.11 $10.05 $10.10 $10.10 1,568,934
2021-03-18 $10.12 $10.13 $10.07 $10.08 $10.08 503,827
2021-03-17 $10.16 $10.22 $10.11 $10.13 $10.13 153,992
2021-03-16 $10.24 $10.24 $10.10 $10.13 $10.13 275,899
2021-03-15 $10.20 $10.25 $10.16 $10.22 $10.22 2,105,875
2021-03-12 $10.19 $10.21 $10.13 $10.21 $10.21 341,225
2021-03-11 $10.17 $10.24 $10.17 $10.20 $10.20 285,214
2021-03-10 $10.18 $10.21 $10.10 $10.18 $10.18 1,540,881
2021-03-09 $10.20 $10.25 $10.15 $10.18 $10.18 1,976,823
2021-03-08 $10.32 $10.32 $10.15 $10.20 $10.20 1,280,391
2021-03-05 $10.15 $10.48 $10.05 $10.31 $10.31 1,294,516
2021-03-04 $10.16 $10.22 $10.02 $10.15 $10.15 2,256,015
2021-03-03 $10.21 $10.30 $10.15 $10.26 $10.26 1,362,369
2021-03-02 $10.42 $10.45 $10.18 $10.22 $10.22 1,104,841
2021-03-01 $10.58 $10.58 $10.40 $10.43 $10.43 1,058,236
2021-02-26 $10.55 $10.56 $10.35 $10.44 $10.44 1,576,777
2021-02-25 $10.60 $10.69 $10.42 $10.47 $10.47 1,866,801
2021-02-24 $10.82 $10.88 $10.60 $10.66 $10.66 2,686,001
2021-02-23 $10.80 $10.88 $10.62 $10.83 $10.83 3,383,636
2021-02-22 $11.19 $11.50 $11.07 $11.20 $11.20 2,911,230
2021-02-19 $11.05 $11.25 $10.97 $10.97 $10.97 2,462,068
2021-02-18 $10.84 $11.00 $10.81 $10.86 $10.86 2,666,808
2021-02-17 $11.02 $11.09 $10.75 $10.81 $10.81 5,838,898
2021-02-16 $10.98 $11.00 $10.72 $10.83 $10.83 7,555,849
2021-02-12 $10.71 $10.78 $10.62 $10.66 $10.66 40,457,746
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.