Covivio S.A (FNCDY) Exchange: OTCGREY
Data as of May 2, 2025
$16.51 ($0.00) 0.00%
Covivio S.A - Daily Information
Click for more stock information on Covivio S.A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $16.51 |
| Previous Close | $16.51 |
| High | $16.51 |
| Low | $16.51 |
| Adjusted Open | $16.51 |
| Previous Adjusted Close | $16.51 |
| Adjusted High | $16.51 |
| Adjusted Low | $16.51 |
About Covivio S.A (FNCDY)
Covivio S.A
Invest in Covivio S.A (FNCDY)
Historical Stock Data for Covivio S.A (FNCDY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 0 |
| 2025-05-01 | $16.51 | $16.51 | $16.51 | $16.51 | $15.84 | 139 |
| 2025-04-30 | $16.51 | $16.51 | $16.51 | $16.51 | $15.84 | 247 |
| 2025-04-29 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 100 |
| 2025-04-28 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 0 |
| 2025-04-25 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 1 |
| 2025-04-24 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 0 |
| 2025-04-23 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 0 |
| 2025-04-22 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 0 |
| 2025-04-21 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 2 |
| 2025-04-17 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 0 |
| 2025-04-16 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 0 |
| 2025-04-15 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 0 |
| 2025-04-14 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 0 |
| 2025-04-11 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 0 |
| 2025-04-10 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 0 |
| 2025-04-09 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 1 |
| 2025-04-08 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 0 |
| 2025-04-07 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 0 |
| 2025-04-04 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 0 |
| 2025-04-03 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 0 |
| 2025-04-02 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 0 |
| 2025-04-01 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 0 |
| 2025-03-31 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 0 |
| 2025-03-28 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 0 |
| 2025-03-27 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 0 |
| 2025-03-26 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 0 |
| 2025-03-25 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 58 |
| 2025-03-24 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 0 |
| 2025-03-21 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 0 |
| 2025-03-20 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 0 |
| 2025-03-19 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 0 |
| 2025-03-18 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 0 |
| 2025-03-17 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 0 |
| 2025-03-14 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 0 |
| 2025-03-13 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 0 |
| 2025-03-12 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 0 |
| 2025-03-11 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 0 |
| 2025-03-07 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 0 |
| 2025-03-06 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 0 |
| 2025-03-05 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 0 |
| 2025-03-04 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 0 |
| 2025-03-03 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 0 |
| 2025-02-28 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 0 |
| 2025-02-27 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 0 |
| 2025-02-26 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 346 |
| 2025-02-25 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 17 |
| 2025-02-24 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2025-02-21 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 23 |
| 2025-02-20 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 500 |
| 2025-02-19 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2025-02-18 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 32 |
| 2025-02-14 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2025-02-13 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 380 |
| 2025-02-12 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 0 |
| 2025-02-11 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 0 |
| 2025-02-10 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 0 |
| 2025-02-07 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 0 |
| 2025-02-06 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 0 |
| 2025-02-05 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 0 |
| 2025-02-04 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 0 |
| 2025-02-03 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 0 |
| 2025-01-31 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 127 |
| 2025-01-30 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2025-01-29 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 100 |
| 2025-01-28 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2025-01-27 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2025-01-24 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2025-01-23 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2025-01-22 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2025-01-21 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2025-01-17 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2025-01-16 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2025-01-15 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2025-01-14 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2025-01-13 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2025-01-10 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2025-01-08 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2025-01-07 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2025-01-06 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2025-01-03 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2025-01-02 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2024-12-31 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2024-12-30 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2024-12-27 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2024-12-26 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2024-12-24 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2024-12-23 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2024-12-20 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2024-12-19 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2024-12-18 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2024-12-17 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2024-12-16 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2024-12-13 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2024-12-12 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2024-12-11 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2024-12-10 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2024-12-09 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2024-12-06 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2024-12-05 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 12 |
| 2024-12-04 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2024-12-03 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2024-12-02 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2024-11-27 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2024-11-26 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2024-11-25 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2024-11-22 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2024-11-21 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2024-11-20 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2024-11-19 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2024-11-18 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2024-11-15 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2024-11-14 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2024-11-13 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2024-11-12 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2024-11-11 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2024-11-08 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2024-11-07 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2024-11-06 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2024-11-05 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2024-11-04 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 4 |
| 2024-11-01 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2024-10-31 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2024-10-30 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2024-10-29 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 8 |
| 2024-10-28 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2024-10-25 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2024-10-24 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2024-10-23 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2024-10-22 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 1 |
| 2024-10-21 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 12 |
| 2024-10-18 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 24 |
| 2024-10-17 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2024-10-16 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 129 |
| 2024-10-15 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2024-10-14 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2024-10-11 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2024-10-10 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2024-10-09 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2024-10-08 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2024-10-07 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2024-10-04 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 29 |
| 2024-10-03 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2024-10-02 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 100 |
| 2024-10-01 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 0 |
| 2024-09-30 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 0 |
| 2024-09-27 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 0 |
| 2024-09-26 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 0 |
| 2024-09-25 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 0 |
| 2024-09-24 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 0 |
| 2024-09-23 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 0 |
| 2024-09-20 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 72 |
| 2024-09-19 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 0 |
| 2024-09-18 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 0 |
| 2024-09-17 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 20 |
| 2024-09-16 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 225 |
| 2024-09-13 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 1,800 |
| 2024-09-12 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2024-09-11 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2024-09-10 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2024-09-09 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2024-09-06 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2024-09-05 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2024-09-04 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2024-09-03 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2024-08-30 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2024-08-29 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2024-08-28 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2024-08-27 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2024-08-26 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2024-08-23 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2024-08-22 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2024-08-21 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2024-08-20 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 7 |
| 2024-08-19 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2024-08-16 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2024-08-15 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2024-08-14 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2024-08-13 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2024-08-12 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2024-08-09 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 1 |
| 2024-08-08 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2024-08-07 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2024-08-06 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2024-08-05 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2024-08-02 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 1 |
| 2024-08-01 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2024-07-31 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2024-07-30 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2024-07-29 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2024-07-26 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2024-07-25 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2024-07-24 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2024-07-23 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2024-07-22 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2024-07-19 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2024-07-18 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2024-07-17 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2024-07-16 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2024-07-15 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2024-07-12 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2024-07-11 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2024-07-10 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2024-07-09 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2024-07-08 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2024-07-05 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2024-07-03 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2024-07-02 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 78 |
| 2024-07-01 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2024-06-28 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2024-06-27 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 4 |
| 2024-06-26 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2024-06-25 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2024-06-24 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2024-06-21 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2024-06-20 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2024-06-18 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2024-06-17 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2024-06-14 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2024-06-13 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2024-06-12 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2024-06-11 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2024-06-10 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 31 |
| 2024-06-07 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2024-06-06 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 72 |
| 2024-06-05 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 224 |
| 2024-06-04 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 40 |
| 2024-06-03 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 72 |
| 2024-05-31 | $12.74 | $12.81 | $12.66 | $12.66 | $12.66 | 1,269 |
| 2024-05-30 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
| 2024-05-29 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 16 |
| 2024-05-28 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 12 |
| 2024-05-24 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
| 2024-05-23 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
| 2024-05-22 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
| 2024-05-21 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
| 2024-05-20 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
| 2024-05-17 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 20 |
| 2024-05-16 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
| 2024-05-15 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 68 |
| 2024-05-14 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 313 |
| 2024-05-13 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 228 |
| 2024-05-10 | $12.68 | $12.68 | $12.68 | $12.68 | $12.68 | 0 |
| 2024-05-09 | $12.68 | $12.68 | $12.68 | $12.68 | $12.68 | 0 |
| 2024-05-08 | $12.68 | $12.68 | $12.68 | $12.68 | $12.68 | 185 |
| 2024-05-07 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 44 |
| 2024-05-06 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 0 |
| 2024-05-03 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 0 |
| 2024-05-02 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 0 |
| 2024-05-01 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 1,641 |
| 2024-04-30 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 2,167 |
| 2024-04-29 | $12.67 | $12.67 | $12.66 | $12.67 | $12.67 | 3,950 |
| 2024-04-26 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2024-04-25 | $12.77 | $12.77 | $12.77 | $12.77 | $11.95 | 0 |
| 2024-04-24 | $12.77 | $12.77 | $12.77 | $12.77 | $11.95 | 0 |
| 2024-04-23 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2024-04-22 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2024-04-19 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2024-04-18 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2024-04-17 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2024-04-16 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2024-04-15 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2024-04-12 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2024-04-11 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2024-04-10 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2024-04-09 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2024-04-08 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2024-04-05 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2024-04-04 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2024-04-03 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2024-04-02 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2024-04-01 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2024-03-28 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2024-03-27 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2024-03-26 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2024-03-25 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2024-03-22 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2024-03-21 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2024-03-20 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2024-03-19 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2024-03-18 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2024-03-15 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2024-03-14 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2024-03-13 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2024-03-12 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2024-03-08 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2024-03-07 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2024-03-06 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2024-03-05 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2024-03-04 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2024-03-01 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2024-02-29 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2024-02-28 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2024-02-27 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2024-02-26 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2024-02-23 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2024-02-22 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2024-02-21 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2024-02-20 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2024-02-16 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2024-02-15 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2024-02-14 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2024-02-13 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2024-02-12 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2024-02-09 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2024-02-08 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2024-02-07 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2024-02-06 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2024-02-05 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2024-02-02 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2024-02-01 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2024-01-31 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2024-01-30 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2024-01-29 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2024-01-26 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2024-01-25 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2024-01-24 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2024-01-23 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2024-01-22 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2024-01-19 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2024-01-18 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2024-01-17 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2024-01-16 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2024-01-12 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2024-01-11 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2024-01-10 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2024-01-09 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2024-01-08 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2024-01-05 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2024-01-04 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2024-01-03 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2024-01-02 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-12-29 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-12-28 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-12-27 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-12-26 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-12-22 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-12-21 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-12-20 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-12-19 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-12-18 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-12-15 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-12-14 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-12-13 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-12-12 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-12-11 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-12-08 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-12-07 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-12-06 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-12-05 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-12-04 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-12-01 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-11-30 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-11-29 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-11-28 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-11-27 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-11-24 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-11-22 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-11-21 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-11-20 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-11-17 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-11-16 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-11-15 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-11-14 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-11-13 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-11-10 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-11-09 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-11-08 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-11-07 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-11-06 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-11-03 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-11-02 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-11-01 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-10-31 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-10-30 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-10-27 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-10-26 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-10-25 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-10-24 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-10-23 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-10-20 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-10-19 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-10-18 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-10-17 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-10-16 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-10-13 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-10-12 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-10-11 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-10-10 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-10-09 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-10-06 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-10-05 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 4 |
| 2023-10-04 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-10-03 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-10-02 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-09-29 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-09-28 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-09-27 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-09-26 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-09-25 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-09-22 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-09-21 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-09-20 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-09-19 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-09-18 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-09-15 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-09-14 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-09-13 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-09-12 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-09-11 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-09-08 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-09-07 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-09-06 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-09-05 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-09-01 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-08-31 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-08-30 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-08-29 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-08-28 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-08-25 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-08-24 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-08-23 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-08-22 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-08-21 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-08-18 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-08-17 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-08-16 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-08-15 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-08-14 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 32 |
| 2023-08-11 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-08-10 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-08-09 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-08-08 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-08-07 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-08-04 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-08-03 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-08-02 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-08-01 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 16 |
| 2023-07-31 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-07-28 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-07-27 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-07-26 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-07-25 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-07-24 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-07-21 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 76 |
| 2023-07-20 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-07-19 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 125 |
| 2023-07-18 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-07-17 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-07-14 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 1 |
| 2023-07-13 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-07-12 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-07-11 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 32 |
| 2023-07-10 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-07-07 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-07-06 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-07-05 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-07-03 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-06-30 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-06-29 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-06-28 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-06-27 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-06-26 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-06-23 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-06-22 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-06-21 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-06-20 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-06-16 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-06-15 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-06-14 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 35 |
| 2023-06-13 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 5 |
| 2023-06-12 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-06-09 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-06-08 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-06-07 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-06-06 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 64 |
| 2023-06-05 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 56 |
| 2023-06-02 | $12.51 | $12.51 | $12.50 | $12.50 | $12.50 | 1,203 |
| 2023-06-01 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 12 |
| 2023-05-31 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 23 |
| 2023-05-30 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 0 |
| 2023-05-26 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 0 |
| 2023-05-25 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 0 |
| 2023-05-24 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 0 |
| 2023-05-23 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 0 |
| 2023-05-22 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 0 |
| 2023-05-19 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 0 |
| 2023-05-18 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 0 |
| 2023-05-17 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 0 |
| 2023-05-16 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 23 |
| 2023-05-15 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 77 |
| 2023-05-12 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 20 |
| 2023-05-11 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 0 |
| 2023-05-10 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 0 |
| 2023-05-09 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 0 |
| 2023-05-08 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 112 |
| 2023-05-05 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 0 |
| 2023-05-04 | $13.42 | $13.78 | $13.42 | $13.78 | $13.78 | 843 |
| 2023-05-03 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 306 |
| 2023-05-02 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2023-05-01 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2023-04-28 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 200 |
| 2023-04-27 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 0 |
| 2023-04-26 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 400 |
| 2023-04-25 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 170 |
| 2023-04-24 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 439 |
| 2023-04-21 | $15.27 | $15.52 | $14.40 | $15.52 | $14.46 | 1,959 |
| 2023-04-20 | $14.49 | $15.28 | $14.49 | $15.28 | $14.24 | 442 |
| 2023-04-19 | $14.54 | $14.54 | $14.54 | $14.54 | $13.55 | 3,532 |
| 2023-04-18 | $14.84 | $14.84 | $14.84 | $14.84 | $13.83 | 486 |
| 2023-04-17 | $14.76 | $14.76 | $14.76 | $14.76 | $13.76 | 89 |
| 2023-04-14 | $14.76 | $14.76 | $14.76 | $14.76 | $13.76 | 74 |
| 2023-04-13 | $14.76 | $14.76 | $14.76 | $14.76 | $13.76 | 0 |
| 2023-04-12 | $14.76 | $14.76 | $14.76 | $14.76 | $13.76 | 227 |
| 2023-04-11 | $15.17 | $15.17 | $14.20 | $14.20 | $13.23 | 419 |
| 2023-04-10 | $13.80 | $13.80 | $13.80 | $13.80 | $12.86 | 2,304 |
| 2023-04-06 | $14.40 | $14.40 | $14.34 | $14.34 | $13.36 | 461 |
| 2023-04-05 | $14.09 | $14.09 | $14.09 | $14.09 | $13.13 | 303 |
| 2023-04-04 | $14.61 | $15.33 | $14.61 | $15.33 | $14.29 | 4,397 |
| 2023-04-03 | $15.15 | $15.15 | $14.51 | $14.51 | $13.52 | 986 |
| 2023-03-31 | $14.49 | $14.49 | $14.27 | $14.27 | $13.30 | 373 |
| 2023-03-30 | $13.82 | $13.82 | $13.82 | $13.82 | $12.88 | 66 |
| 2023-03-29 | $13.87 | $13.87 | $13.82 | $13.82 | $12.88 | 280 |
| 2023-03-28 | $13.49 | $13.49 | $13.49 | $13.49 | $12.57 | 647 |
| 2023-03-27 | $13.79 | $13.79 | $13.79 | $13.79 | $12.85 | 153 |
| 2023-03-24 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 0 |
| 2023-03-23 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 4 |
| 2023-03-22 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 0 |
| 2023-03-21 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 101 |
| 2023-03-20 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 101 |
| 2023-03-17 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 0 |
| 2023-03-16 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 31 |
| 2023-03-15 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 135 |
| 2023-03-14 | $15.92 | $15.92 | $15.71 | $15.71 | $15.71 | 600 |
| 2023-03-13 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 28 |
| 2023-03-10 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 308 |
| 2023-03-09 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 88 |
| 2023-03-08 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 168 |
| 2023-03-07 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2023-03-06 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 279 |
| 2023-03-03 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2023-03-02 | $15.99 | $16.62 | $15.99 | $16.58 | $16.58 | 32,669 |
| 2023-03-01 | $15.96 | $16.20 | $15.96 | $16.20 | $16.20 | 5,077 |
| 2023-02-28 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 1,168 |
| 2023-02-27 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 100 |
| 2023-02-24 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2023-02-23 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2023-02-22 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2023-02-21 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2023-02-17 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2023-02-16 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2023-02-15 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2023-02-14 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2023-02-13 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2023-02-10 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2023-02-09 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2023-02-08 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2023-02-07 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2023-02-06 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2023-02-03 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2023-02-02 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2023-02-01 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2023-01-31 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2023-01-30 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2023-01-27 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2023-01-26 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2023-01-25 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2023-01-24 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2023-01-23 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2023-01-20 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2023-01-19 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2023-01-18 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2023-01-17 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2023-01-13 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2023-01-12 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2023-01-11 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2023-01-10 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2023-01-09 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2023-01-06 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2023-01-05 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2023-01-04 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2023-01-03 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2022-12-30 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2022-12-29 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2022-12-28 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2022-12-27 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2022-12-23 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2022-12-22 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2022-12-21 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2022-12-20 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2022-12-19 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2022-12-16 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2022-12-15 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2022-12-14 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2022-12-13 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2022-12-12 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2022-12-09 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2022-12-08 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2022-12-07 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2022-12-06 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 16 |
| 2022-12-05 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2022-12-02 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 24 |
| 2022-12-01 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2022-11-30 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2022-11-29 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2022-11-28 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2022-11-25 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2022-11-23 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2022-11-22 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2022-11-21 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2022-11-18 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2022-11-17 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2022-11-16 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2022-11-15 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2022-11-14 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2022-11-11 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2022-11-10 | $15.14 | $15.14 | $15.02 | $15.14 | $15.14 | 200 |
| 2022-11-09 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 0 |
| 2022-11-08 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 0 |
| 2022-11-07 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 0 |
| 2022-11-04 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 0 |
| 2022-11-03 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 0 |
| 2022-11-02 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 0 |
| 2022-11-01 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 0 |
| 2022-10-31 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 0 |
| 2022-10-28 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 0 |
| 2022-10-27 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 0 |
| 2022-10-26 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 0 |
| 2022-10-25 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 44 |
| 2022-10-24 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 0 |
| 2022-10-21 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 0 |
| 2022-10-20 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 0 |
| 2022-10-19 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 0 |
| 2022-10-18 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 0 |
| 2022-10-17 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 0 |
| 2022-10-14 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 0 |
| 2022-10-13 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 0 |
| 2022-10-12 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 0 |
| 2022-10-11 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 0 |
| 2022-10-10 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 0 |
| 2022-10-07 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 0 |
| 2022-10-06 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 0 |
| 2022-10-05 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 0 |
| 2022-10-04 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 0 |
| 2022-10-03 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 0 |
| 2022-09-30 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 0 |
| 2022-09-29 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 0 |
| 2022-09-28 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 500 |
| 2022-09-27 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2022-09-26 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2022-09-23 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2022-09-22 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 500 |
| 2022-09-21 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 512 |
| 2022-09-20 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 0 |
| 2022-09-19 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 0 |
| 2022-09-16 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 0 |
| 2022-09-15 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 0 |
| 2022-09-14 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 4 |
| 2022-09-13 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 200 |
| 2022-09-12 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 0 |
| 2022-09-09 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 0 |
| 2022-09-08 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 0 |
| 2022-09-07 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 0 |
| 2022-09-06 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 0 |
| 2022-09-02 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 0 |
| 2022-09-01 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 0 |
| 2022-08-31 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 0 |
| 2022-08-30 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 0 |
| 2022-08-29 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 0 |
| 2022-08-26 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 0 |
| 2022-08-25 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 0 |
| 2022-08-24 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 0 |
| 2022-08-23 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 0 |
| 2022-08-22 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 0 |
| 2022-08-19 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 0 |
| 2022-08-18 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 0 |
| 2022-08-17 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 0 |
| 2022-08-16 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 0 |
| 2022-08-15 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 20 |
| 2022-08-12 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 0 |
| 2022-08-11 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 0 |
| 2022-08-10 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 0 |
| 2022-08-09 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 0 |
| 2022-08-08 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 0 |
| 2022-08-05 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 0 |
| 2022-08-04 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 0 |
| 2022-08-03 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 0 |
| 2022-08-02 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 0 |
| 2022-08-01 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 0 |
| 2022-07-29 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 0 |
| 2022-07-28 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 268 |
| 2022-07-27 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 0 |
| 2022-07-26 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 264 |
| 2022-07-25 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 0 |
| 2022-07-22 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 0 |
| 2022-07-21 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 0 |
| 2022-07-20 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 0 |
| 2022-07-19 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 0 |
| 2022-07-18 | $14.15 | $14.15 | $14.07 | $14.07 | $14.07 | 1,840 |
| 2022-07-15 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 0 |
| 2022-07-14 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 76 |
| 2022-07-13 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 0 |
| 2022-07-12 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 0 |
| 2022-07-11 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 24 |
| 2022-07-08 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 292 |
| 2022-07-07 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2022-07-06 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 42 |
| 2022-07-05 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2022-07-01 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2022-06-30 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2022-06-29 | $13.98 | $14.05 | $13.95 | $13.95 | $13.95 | 1,148 |
| 2022-06-28 | $15.21 | $15.21 | $15.05 | $15.05 | $15.05 | 1,885 |
| 2022-06-27 | $14.93 | $14.93 | $14.86 | $14.86 | $14.86 | 612 |
| 2022-06-24 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 28 |
| 2022-06-23 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 428 |
| 2022-06-22 | $15.16 | $15.24 | $15.16 | $15.24 | $15.24 | 708 |
| 2022-06-21 | $14.93 | $14.93 | $14.78 | $14.78 | $14.78 | 1,068 |
| 2022-06-17 | $14.66 | $14.66 | $14.59 | $14.59 | $14.59 | 304 |
| 2022-06-16 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 532 |
| 2022-06-15 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 620 |
| 2022-06-14 | $14.62 | $14.74 | $14.62 | $14.74 | $14.74 | 738 |
| 2022-06-13 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 580 |
| 2022-06-10 | $15.99 | $15.99 | $15.88 | $15.88 | $15.88 | 4,216 |
| 2022-06-09 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 140 |
| 2022-06-08 | $17.49 | $17.58 | $17.48 | $17.58 | $17.58 | 3,536 |
| 2022-06-07 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 4,820 |
| 2022-06-06 | $17.93 | $17.93 | $17.75 | $17.76 | $17.76 | 19,972 |
| 2022-06-03 | $17.82 | $17.84 | $17.70 | $17.84 | $17.84 | 2,216 |
| 2022-06-02 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 924 |
| 2022-06-01 | $18.12 | $18.12 | $17.94 | $17.94 | $17.94 | 3,958 |
| 2022-05-31 | $18.13 | $18.13 | $18.13 | $18.13 | $18.13 | 140 |
| 2022-05-27 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-05-26 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1,624 |
| 2022-05-25 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 108 |
| 2022-05-24 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2022-05-23 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2022-05-20 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 472 |
| 2022-05-19 | $17.36 | $17.36 | $17.36 | $17.36 | $17.36 | 1,116 |
| 2022-05-18 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2022-05-17 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 308 |
| 2022-05-16 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 1,032 |
| 2022-05-13 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 272 |
| 2022-05-12 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 344 |
| 2022-05-11 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 0 |
| 2022-05-10 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 0 |
| 2022-05-09 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 0 |
| 2022-05-06 | $17.49 | $17.49 | $17.26 | $17.26 | $17.26 | 740 |
| 2022-05-05 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 680 |
| 2022-05-04 | $17.56 | $17.77 | $17.56 | $17.77 | $17.77 | 2,744 |
| 2022-05-03 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2022-05-02 | $17.64 | $18.16 | $17.55 | $17.55 | $17.55 | 858 |
| 2022-04-29 | $18.14 | $18.14 | $17.95 | $17.95 | $17.95 | 1,056 |
| 2022-04-28 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 3,468 |
| 2022-04-27 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 428 |
| 2022-04-26 | $18.53 | $18.65 | $18.16 | $18.16 | $18.16 | 12,698 |
| 2022-04-25 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 76 |
| 2022-04-22 | $19.28 | $19.28 | $19.28 | $19.28 | $18.22 | 452 |
| 2022-04-21 | $19.16 | $19.16 | $19.16 | $19.16 | $18.11 | 196 |
| 2022-04-20 | $19.44 | $19.44 | $19.44 | $19.44 | $18.37 | 104 |
| 2022-04-19 | $19.44 | $19.44 | $19.44 | $19.44 | $18.37 | 464 |
| 2022-04-18 | $19.94 | $19.94 | $19.94 | $19.94 | $18.84 | 76 |
| 2022-04-14 | $19.94 | $19.94 | $19.94 | $19.94 | $18.84 | 0 |
| 2022-04-13 | $19.96 | $19.96 | $19.94 | $19.94 | $18.84 | 2,184 |
| 2022-04-12 | $19.82 | $19.82 | $19.67 | $19.67 | $18.59 | 2,268 |
| 2022-04-11 | $19.88 | $19.90 | $19.88 | $19.90 | $18.81 | 400 |
| 2022-04-08 | $19.28 | $19.42 | $19.28 | $19.42 | $18.35 | 1,896 |
| 2022-04-07 | $19.12 | $19.12 | $19.07 | $19.07 | $18.02 | 1,140 |
| 2022-04-06 | $18.98 | $19.04 | $18.98 | $19.04 | $17.99 | 1,292 |
| 2022-04-05 | $19.53 | $19.53 | $19.46 | $19.46 | $18.39 | 960 |
| 2022-04-04 | $20.06 | $20.06 | $20.06 | $20.06 | $18.96 | 244 |
| 2022-04-01 | $20.26 | $20.26 | $20.26 | $20.26 | $19.15 | 3,780 |
| 2022-03-31 | $20.94 | $20.94 | $20.12 | $20.81 | $19.67 | 6,960 |
| 2022-03-30 | $20.30 | $21.06 | $20.30 | $21.06 | $19.90 | 1,932 |
| 2022-03-29 | $19.92 | $20.75 | $19.87 | $20.75 | $19.61 | 17,356 |
| 2022-03-28 | $19.34 | $19.51 | $19.34 | $19.44 | $18.37 | 12,996 |
| 2022-03-25 | $19.25 | $19.57 | $19.25 | $19.57 | $18.49 | 5,804 |
| 2022-03-24 | $19.01 | $19.40 | $18.94 | $19.40 | $18.33 | 11,542 |
| 2022-03-23 | $19.26 | $19.87 | $19.05 | $19.05 | $18.00 | 14,900 |
| 2022-03-22 | $20.15 | $20.30 | $20.13 | $20.13 | $19.02 | 3,168 |
| 2022-03-21 | $19.57 | $19.57 | $19.57 | $19.57 | $18.49 | 0 |
| 2022-03-18 | $19.57 | $19.57 | $19.57 | $19.57 | $18.49 | 0 |
| 2022-03-17 | $19.57 | $19.57 | $19.57 | $19.57 | $18.49 | 0 |
| 2022-03-16 | $19.57 | $19.57 | $19.57 | $19.57 | $18.49 | 0 |
| 2022-03-15 | $19.57 | $19.57 | $19.57 | $19.57 | $18.49 | 500 |
| 2022-03-14 | $18.60 | $18.60 | $18.60 | $18.60 | $17.58 | 0 |
| 2022-03-11 | $18.60 | $18.60 | $18.60 | $18.60 | $17.58 | 12 |
| 2022-03-10 | $18.60 | $18.60 | $18.60 | $18.60 | $17.58 | 392 |
| 2022-03-09 | $18.76 | $18.76 | $18.76 | $18.76 | $17.73 | 108 |
| 2022-03-08 | $17.33 | $17.33 | $17.33 | $17.33 | $16.38 | 492 |
| 2022-03-07 | $17.15 | $17.15 | $16.95 | $16.95 | $16.02 | 224 |
| 2022-03-04 | $19.12 | $19.12 | $19.12 | $19.12 | $18.07 | 80 |
| 2022-03-03 | $19.32 | $19.32 | $19.12 | $19.12 | $18.07 | 880 |
| 2022-03-02 | $19.22 | $19.22 | $19.22 | $19.22 | $18.16 | 0 |
| 2022-03-01 | $19.22 | $19.22 | $19.22 | $19.22 | $18.16 | 136 |
| 2022-02-28 | $20.65 | $20.65 | $20.65 | $20.65 | $19.51 | 20 |
| 2022-02-25 | $20.65 | $20.65 | $20.65 | $20.65 | $19.51 | 0 |
| 2022-02-24 | $20.65 | $20.65 | $20.65 | $20.65 | $19.51 | 48 |
| 2022-02-23 | $20.65 | $20.65 | $20.65 | $20.65 | $19.51 | 44 |
| 2022-02-22 | $20.65 | $20.65 | $20.65 | $20.65 | $19.51 | 24 |
| 2022-02-18 | $20.65 | $20.65 | $20.65 | $20.65 | $19.51 | 0 |
| 2022-02-17 | $20.65 | $20.65 | $20.65 | $20.65 | $19.51 | 0 |
| 2022-02-16 | $20.65 | $20.65 | $20.65 | $20.65 | $19.51 | 24 |
| 2022-02-15 | $20.65 | $20.65 | $20.65 | $20.65 | $19.51 | 184 |
| 2022-02-14 | $21.38 | $21.38 | $21.38 | $21.38 | $20.20 | 76 |
| 2022-02-11 | $21.38 | $21.38 | $21.38 | $21.38 | $20.20 | 0 |
| 2022-02-10 | $21.38 | $21.38 | $21.38 | $21.38 | $20.20 | 0 |
| 2022-02-09 | $21.38 | $21.38 | $21.38 | $21.38 | $20.20 | 0 |
| 2022-02-08 | $21.38 | $21.38 | $21.38 | $21.38 | $20.20 | 0 |
| 2022-02-07 | $21.38 | $21.38 | $21.38 | $21.38 | $20.20 | 0 |
| 2022-02-04 | $21.38 | $21.38 | $21.38 | $21.38 | $20.20 | 0 |
| 2022-02-03 | $21.38 | $21.38 | $21.38 | $21.38 | $20.20 | 0 |
| 2022-02-02 | $21.38 | $21.38 | $21.38 | $21.38 | $20.20 | 68 |
| 2022-02-01 | $21.38 | $21.38 | $21.38 | $21.38 | $20.20 | 20 |
| 2022-01-31 | $21.38 | $21.38 | $21.38 | $21.38 | $20.20 | 0 |
| 2022-01-28 | $21.38 | $21.38 | $21.38 | $21.38 | $20.20 | 0 |
| 2022-01-27 | $21.38 | $21.38 | $21.38 | $21.38 | $20.20 | 0 |
| 2022-01-26 | $21.38 | $21.38 | $21.38 | $21.38 | $20.20 | 68 |
| 2022-01-25 | $21.38 | $21.38 | $21.38 | $21.38 | $20.20 | 0 |
| 2022-01-24 | $21.38 | $21.38 | $21.38 | $21.38 | $20.20 | 12 |
| 2022-01-21 | $21.38 | $21.38 | $21.38 | $21.38 | $20.20 | 0 |
| 2022-01-20 | $21.18 | $21.38 | $21.18 | $21.38 | $20.20 | 2,282 |
| 2022-01-19 | $21.55 | $21.55 | $21.55 | $21.55 | $20.37 | 0 |
| 2022-01-18 | $21.55 | $21.55 | $21.55 | $21.55 | $20.37 | 0 |
| 2022-01-14 | $21.75 | $21.75 | $21.55 | $21.55 | $20.37 | 544 |
| 2022-01-13 | $20.63 | $20.63 | $20.63 | $20.63 | $19.50 | 0 |
| 2022-01-12 | $20.63 | $20.63 | $20.63 | $20.63 | $19.50 | 12 |
| 2022-01-11 | $20.63 | $20.63 | $20.63 | $20.63 | $19.50 | 56 |
| 2022-01-10 | $20.63 | $20.63 | $20.63 | $20.63 | $19.50 | 60 |
| 2022-01-07 | $20.63 | $20.83 | $20.63 | $20.63 | $19.50 | 1,207 |
| 2022-01-06 | $20.89 | $20.89 | $20.89 | $20.89 | $19.74 | 0 |
| 2022-01-05 | $21.09 | $21.09 | $20.89 | $20.89 | $19.74 | 684 |
| 2022-01-04 | $21.04 | $21.04 | $20.84 | $20.84 | $19.69 | 3,136 |
| 2022-01-03 | $20.68 | $20.68 | $20.48 | $20.48 | $19.35 | 1,048 |
| 2021-12-31 | $20.25 | $20.25 | $20.25 | $20.25 | $19.14 | 64 |
| 2021-12-30 | $20.45 | $20.45 | $20.25 | $20.25 | $19.14 | 368 |
| 2021-12-29 | $20.43 | $20.43 | $20.23 | $20.26 | $19.15 | 3,629 |
| 2021-12-28 | $20.24 | $20.24 | $20.04 | $20.04 | $18.94 | 4,184 |
| 2021-12-27 | $20.41 | $20.41 | $20.21 | $20.21 | $19.09 | 10,662 |
| 2021-12-23 | $19.88 | $19.88 | $19.88 | $19.88 | $18.79 | 76 |
| 2021-12-22 | $19.97 | $20.08 | $19.77 | $19.88 | $18.79 | 720 |
| 2021-12-21 | $19.80 | $19.81 | $19.60 | $19.61 | $18.53 | 6,406 |
| 2021-12-20 | $19.44 | $19.44 | $19.44 | $19.44 | $18.37 | 169 |
| 2021-12-17 | $19.54 | $19.65 | $19.34 | $19.44 | $18.37 | 2,396 |
| 2021-12-16 | $19.56 | $19.56 | $19.33 | $19.33 | $18.27 | 2,891 |
| 2021-12-15 | $19.34 | $19.34 | $19.10 | $19.34 | $18.28 | 7,030 |
| 2021-12-14 | $19.59 | $19.59 | $19.29 | $19.29 | $18.23 | 32,664 |
| 2021-12-13 | $19.54 | $19.54 | $19.27 | $19.27 | $18.21 | 11,007 |
| 2021-12-10 | $19.77 | $20.01 | $19.77 | $19.85 | $18.76 | 35,040 |
| 2021-12-09 | $20.17 | $20.17 | $19.83 | $19.83 | $18.74 | 1,044 |
| 2021-12-08 | $19.99 | $19.99 | $19.99 | $19.99 | $18.89 | 8 |
| 2021-12-07 | $20.07 | $20.27 | $19.96 | $19.99 | $18.89 | 4,002 |
| 2021-12-06 | $20.50 | $20.50 | $20.30 | $20.30 | $19.18 | 2,956 |
| 2021-12-03 | $19.93 | $20.09 | $19.58 | $19.58 | $18.50 | 1,951 |
| 2021-12-02 | $20.37 | $20.51 | $20.17 | $20.51 | $19.38 | 1,056 |
| 2021-12-01 | $20.85 | $20.85 | $20.15 | $20.15 | $19.04 | 2,813 |
| 2021-11-30 | $20.92 | $20.92 | $20.45 | $20.47 | $19.34 | 2,148 |
| 2021-11-29 | $20.87 | $20.87 | $20.37 | $20.37 | $19.25 | 2,104 |
| 2021-11-26 | $20.46 | $20.46 | $20.26 | $20.26 | $19.15 | 964 |
| 2021-11-24 | $19.95 | $20.19 | $19.95 | $20.05 | $18.95 | 1,852 |
| 2021-11-23 | $20.43 | $20.44 | $20.23 | $20.23 | $19.12 | 1,924 |
| 2021-11-22 | $20.35 | $20.78 | $20.02 | $20.22 | $19.11 | 7,443 |
| 2021-11-19 | $21.01 | $21.01 | $20.36 | $20.62 | $19.49 | 9,764 |
| 2021-11-18 | $21.15 | $21.37 | $21.02 | $21.25 | $20.08 | 15,646 |
| 2021-11-17 | $21.21 | $21.45 | $21.09 | $21.15 | $19.99 | 7,928 |
| 2021-11-16 | $21.19 | $21.63 | $20.92 | $21.55 | $20.37 | 5,650 |
| 2021-11-15 | $21.20 | $21.20 | $21.01 | $21.01 | $19.86 | 1,588 |
| 2021-11-12 | $21.34 | $21.34 | $21.06 | $21.06 | $19.90 | 3,376 |
| 2021-11-11 | $21.17 | $21.17 | $20.95 | $20.95 | $19.80 | 1,583 |
| 2021-11-10 | $21.65 | $21.65 | $21.29 | $21.49 | $20.31 | 2,093 |
| 2021-11-09 | $21.83 | $22.44 | $21.79 | $21.90 | $20.70 | 44,496 |
| 2021-11-08 | $21.75 | $22.16 | $21.75 | $22.12 | $20.90 | 17,280 |
| 2021-11-05 | $22.21 | $22.50 | $22.21 | $22.50 | $21.26 | 37,796 |
| 2021-11-04 | $22.12 | $22.12 | $22.12 | $22.12 | $20.90 | 3,660 |
| 2021-11-03 | $21.09 | $21.09 | $21.09 | $21.09 | $19.93 | 100 |
Covivio S.A (FNCDY) News Headlines
Recent Covivio S.A (FNCDY) News
Similar Companies to Covivio S.A (FNCDY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |