Khosla Ventures Acquisition Co - Class A (KVSA) Exchange: NASDAQ

  1. Profile
  2. Khosla Ventures Acquisition Co - Class A (KVSA)

Data as of April 26, 2024

$10.74 ($0.00) 0.00%

Khosla Ventures Acquisition Co - Class A - Daily Information
Click for more stock information on Khosla Ventures Acquisition Co - Class A.
Daily Information Data
Date April 26, 2024
Open $10.74
Previous Close $10.74
High $10.74
Low $10.73
Adjusted Open $10.74
Previous Adjusted Close $10.74
Adjusted High $10.74
Adjusted Low $10.73
Invest in Khosla Ventures Acquisition Co - Class A (KVSA)
Webull Logo
Get up to $250 in Bitcoin for funding an account.

Get up to $250 in Bitcoin for funding an account.
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Key People Khosla Ventures Acquisition Co - Class A

Employee Position
Samir Kaul President, Chief Executive Officer & Director
Peter S. Buckland COO, CFO, Secretary & Treasurer
Rajiv J. Shah Independent Director
Jagdeep Singh Independent Director
Derek Anthony West Independent Director
Molly Joel Coye Independent Director
Mario Tobias Schlosser Independent Director
Dmitri Shklovsky Independent Director
Historical Stock Data for Khosla Ventures Acquisition Co - Class A (KVSA)
Date Open High Low Close Adj.Close Volume
2023-12-11 $10.74 $10.74 $10.73 $10.74 $10.74 6,313
2023-12-08 $10.73 $10.74 $10.73 $10.74 $10.74 39,097
2023-12-07 $10.72 $10.73 $10.72 $10.72 $10.72 2,247
2023-12-06 $10.73 $10.73 $10.73 $10.73 $10.73 1,317
2023-12-05 $10.70 $10.73 $10.70 $10.72 $10.72 95,157
2023-12-04 $10.64 $10.64 $10.57 $10.60 $10.60 25,075
2023-12-01 $10.58 $10.65 $10.58 $10.65 $10.65 14,391
2023-11-30 $10.57 $10.60 $10.56 $10.58 $10.58 11,867
2023-11-29 $10.59 $10.61 $10.59 $10.61 $10.61 1,107
2023-11-28 $10.61 $10.63 $10.60 $10.62 $10.62 3,438
2023-11-27 $10.58 $10.64 $10.58 $10.64 $10.64 808
2023-11-24 $10.66 $10.66 $10.60 $10.60 $10.60 2,878
2023-11-22 $10.60 $10.60 $10.58 $10.60 $10.60 2,829
2023-11-21 $10.55 $10.60 $10.55 $10.60 $10.60 1,205
2023-11-20 $10.62 $10.62 $10.55 $10.55 $10.55 2,991
2023-11-17 $10.59 $10.59 $10.59 $10.59 $10.59 231
2023-11-16 $10.60 $10.60 $10.58 $10.59 $10.59 5,440
2023-11-15 $10.56 $10.56 $10.54 $10.56 $10.56 3,723
2023-11-14 $10.56 $10.56 $10.56 $10.56 $10.56 138
2023-11-13 $10.54 $10.56 $10.54 $10.56 $10.56 1,279
2023-11-10 $10.52 $10.54 $10.52 $10.54 $10.54 880
2023-11-09 $10.50 $10.54 $10.50 $10.54 $10.54 83,315
2023-11-08 $10.50 $10.50 $10.50 $10.50 $10.50 5,713
2023-11-07 $10.55 $10.55 $10.50 $10.50 $10.50 4,248
2023-11-06 $10.53 $10.53 $10.52 $10.52 $10.52 975
2023-11-03 $10.48 $10.54 $10.48 $10.52 $10.52 57,815
2023-11-02 $10.49 $10.52 $10.48 $10.50 $10.50 6,213
2023-11-01 $10.44 $10.52 $10.43 $10.52 $10.52 7,548
2023-10-31 $10.50 $10.50 $10.50 $10.50 $10.50 238
2023-10-30 $10.39 $10.53 $10.39 $10.50 $10.50 2,368
2023-10-27 $10.35 $10.50 $10.35 $10.45 $10.45 17,276
2023-10-26 $10.41 $10.45 $10.41 $10.45 $10.45 2,648
2023-10-25 $10.45 $10.48 $10.35 $10.48 $10.48 1,772
2023-10-24 $10.50 $10.50 $10.30 $10.50 $10.50 25,388
2023-10-23 $10.67 $10.67 $10.55 $10.55 $10.55 429
2023-10-20 $10.58 $10.74 $10.58 $10.74 $10.74 847
2023-10-19 $10.63 $10.63 $10.63 $10.63 $10.63 192
2023-10-18 $10.70 $10.70 $10.63 $10.63 $10.63 1,442
2023-10-17 $10.70 $10.70 $10.70 $10.70 $10.70 283
2023-10-16 $10.65 $10.70 $10.63 $10.70 $10.70 2,126
2023-10-13 $10.65 $10.72 $10.65 $10.72 $10.72 834
2023-10-12 $10.65 $10.65 $10.65 $10.65 $10.65 98
2023-10-11 $10.66 $10.66 $10.65 $10.65 $10.65 2,020
2023-10-10 $10.67 $10.69 $10.65 $10.65 $10.65 2,419
2023-10-09 $10.71 $10.71 $10.71 $10.71 $10.71 1,326
2023-10-06 $10.71 $10.71 $10.71 $10.71 $10.71 86
2023-10-05 $11.22 $11.22 $10.71 $10.71 $10.71 1,154
2023-10-04 $10.65 $10.65 $10.65 $10.65 $10.65 434
2023-10-03 $10.61 $10.63 $10.52 $10.53 $10.53 14,379
2023-10-02 $10.64 $10.64 $10.63 $10.63 $10.63 3,382
2023-09-29 $10.69 $10.69 $10.63 $10.64 $10.64 1,260
2023-09-28 $10.63 $10.63 $10.63 $10.63 $10.63 618
2023-09-27 $10.71 $10.71 $10.71 $10.71 $10.71 127
2023-09-26 $10.60 $10.71 $10.60 $10.71 $10.71 971
2023-09-25 $10.57 $10.70 $10.55 $10.70 $10.70 2,946
2023-09-22 $10.62 $10.79 $10.62 $10.79 $10.79 33,817
2023-09-21 $10.88 $10.89 $10.86 $10.89 $10.89 1,116
2023-09-20 $10.94 $10.94 $10.94 $10.94 $10.94 311
2023-09-19 $10.63 $10.63 $10.63 $10.63 $10.63 756
2023-09-18 $10.63 $10.63 $10.63 $10.63 $10.63 821
2023-09-15 $10.65 $10.65 $10.65 $10.65 $10.65 294
2023-09-14 $10.64 $10.64 $10.64 $10.64 $10.64 447
2023-09-13 $10.63 $10.63 $10.63 $10.63 $10.63 188
2023-09-12 $10.63 $10.63 $10.61 $10.61 $10.61 1,639
2023-09-11 $10.63 $10.63 $10.63 $10.63 $10.63 552
2023-09-08 $10.74 $10.74 $10.74 $10.74 $10.74 104
2023-09-07 $10.74 $10.74 $10.74 $10.74 $10.74 146
2023-09-06 $10.63 $10.74 $10.63 $10.74 $10.74 1,406
2023-09-05 $10.72 $10.72 $10.69 $10.69 $10.69 333
2023-09-01 $10.64 $10.74 $10.64 $10.74 $10.74 659
2023-08-31 $10.70 $10.74 $10.56 $10.74 $10.74 2,839
2023-08-30 $10.74 $10.74 $10.73 $10.74 $10.74 1,006
2023-08-29 $10.71 $10.74 $10.71 $10.73 $10.73 974
2023-08-28 $10.53 $10.60 $10.53 $10.60 $10.60 615
2023-08-25 $10.53 $10.53 $10.53 $10.53 $10.53 157
2023-08-24 $10.76 $10.76 $10.53 $10.53 $10.53 385
2023-08-23 $10.69 $10.69 $10.69 $10.69 $10.69 441
2023-08-22 $10.53 $10.59 $10.53 $10.59 $10.59 7,139
2023-08-21 $10.55 $10.55 $10.55 $10.55 $10.55 198
2023-08-18 $10.55 $10.55 $10.55 $10.55 $10.55 466
2023-08-17 $10.55 $10.56 $10.55 $10.56 $10.56 935
2023-08-16 $10.55 $10.55 $10.55 $10.55 $10.55 113
2023-08-15 $10.55 $10.55 $10.55 $10.55 $10.55 105
2023-08-14 $10.55 $10.55 $10.55 $10.55 $10.55 203
2023-08-11 $10.62 $10.67 $10.54 $10.54 $10.54 1,392
2023-08-10 $10.60 $10.72 $10.60 $10.66 $10.66 1,759
2023-08-09 $10.60 $10.60 $10.53 $10.60 $10.60 1,541
2023-08-08 $10.52 $10.52 $10.52 $10.52 $10.52 531
2023-08-07 $10.72 $10.72 $10.52 $10.52 $10.52 2,835
2023-08-04 $10.62 $10.63 $10.60 $10.60 $10.60 7,017
2023-08-03 $10.78 $10.78 $10.78 $10.78 $10.78 136
2023-08-02 $10.60 $10.78 $10.60 $10.78 $10.78 603
2023-08-01 $10.75 $10.75 $10.75 $10.75 $10.75 329
2023-07-31 $10.63 $10.63 $10.63 $10.63 $10.63 1,532
2023-07-28 $10.90 $10.90 $10.61 $10.63 $10.63 4,117
2023-07-27 $10.73 $10.73 $10.70 $10.70 $10.70 1,671
2023-07-26 $10.79 $10.79 $10.75 $10.75 $10.75 1,029
2023-07-25 $10.64 $10.84 $10.64 $10.80 $10.80 3,461
2023-07-24 $10.62 $10.62 $10.53 $10.62 $10.62 3,001
2023-07-21 $10.60 $10.64 $10.59 $10.59 $10.59 1,573
2023-07-20 $10.48 $10.53 $10.47 $10.53 $10.53 4,578
2023-07-19 $10.44 $10.47 $10.40 $10.47 $10.47 8,727
2023-07-18 $10.41 $10.47 $10.40 $10.40 $10.40 6,113
2023-07-17 $10.44 $10.44 $10.40 $10.41 $10.41 1,868
2023-07-14 $10.44 $10.44 $10.40 $10.42 $10.42 2,750
2023-07-13 $10.38 $10.44 $10.37 $10.44 $10.44 20,472
2023-07-12 $10.34 $10.38 $10.34 $10.34 $10.34 2,633
2023-07-11 $10.33 $10.37 $10.33 $10.37 $10.37 840
2023-07-10 $10.40 $10.40 $10.39 $10.39 $10.39 1,861
2023-07-07 $10.33 $10.33 $10.33 $10.33 $10.33 1,454
2023-07-06 $10.34 $10.34 $10.33 $10.33 $10.33 887
2023-07-05 $10.33 $10.34 $10.33 $10.33 $10.33 925
2023-07-03 $10.39 $10.39 $10.34 $10.34 $10.34 1,129
2023-06-30 $10.34 $10.36 $10.34 $10.36 $10.36 672
2023-06-29 $10.37 $10.37 $10.37 $10.37 $10.37 1,209
2023-06-28 $10.40 $10.43 $10.37 $10.37 $10.37 1,086
2023-06-27 $10.45 $10.45 $10.43 $10.43 $10.43 1,216
2023-06-26 $10.37 $10.43 $10.37 $10.43 $10.43 1,211
2023-06-23 $10.38 $10.39 $10.38 $10.39 $10.39 91,575
2023-06-22 $10.43 $10.43 $10.38 $10.38 $10.38 1,054
2023-06-21 $10.39 $10.40 $10.39 $10.40 $10.40 3,698
2023-06-20 $10.39 $10.40 $10.39 $10.39 $10.39 13,658
2023-06-16 $10.40 $10.40 $10.39 $10.39 $10.39 3,129
2023-06-15 $10.42 $10.43 $10.33 $10.40 $10.40 12,474
2023-06-14 $10.49 $10.49 $10.42 $10.42 $10.42 8,376
2023-06-13 $10.33 $10.50 $10.33 $10.49 $10.49 90,673
2023-06-12 $10.26 $10.26 $10.26 $10.26 $10.26 13,467
2023-06-09 $10.26 $10.26 $10.17 $10.26 $10.26 1,223
2023-06-08 $10.12 $10.27 $10.12 $10.22 $10.22 5,291
2023-06-07 $10.27 $10.27 $10.20 $10.27 $10.27 9,406
2023-06-06 $10.28 $10.28 $10.14 $10.14 $10.14 1,616
2023-06-05 $10.27 $10.29 $10.15 $10.27 $10.27 8,695
2023-06-02 $10.27 $10.29 $10.26 $10.29 $10.29 6,810
2023-06-01 $10.26 $10.27 $10.26 $10.27 $10.27 12,382
2023-05-31 $10.27 $10.28 $10.26 $10.28 $10.28 18,273
2023-05-30 $10.28 $10.28 $10.27 $10.28 $10.28 23,848
2023-05-26 $10.27 $10.28 $10.27 $10.28 $10.28 57,339
2023-05-25 $10.28 $10.28 $10.27 $10.27 $10.27 59,966
2023-05-24 $10.26 $10.27 $10.26 $10.26 $10.26 3,604,180
2023-05-23 $10.26 $10.27 $10.25 $10.26 $10.26 563,152
2023-05-22 $10.26 $10.27 $10.24 $10.26 $10.26 2,529,069
2023-05-19 $10.22 $10.24 $10.22 $10.24 $10.24 161,979
2023-05-18 $10.22 $10.24 $10.22 $10.23 $10.23 25,945
2023-05-17 $10.23 $10.24 $10.23 $10.24 $10.24 6,569
2023-05-16 $10.24 $10.24 $10.23 $10.24 $10.24 1,110,875
2023-05-15 $10.22 $10.24 $10.22 $10.24 $10.24 570,118
2023-05-12 $10.22 $10.23 $10.22 $10.22 $10.22 113,962
2023-05-11 $10.22 $10.23 $10.21 $10.22 $10.22 2,685,885
2023-05-10 $10.22 $10.22 $10.22 $10.22 $10.22 260
2023-05-09 $10.21 $10.21 $10.21 $10.21 $10.21 11,073
2023-05-08 $10.21 $10.21 $10.21 $10.21 $10.21 13,445
2023-05-05 $10.21 $10.21 $10.20 $10.21 $10.21 153,969
2023-05-04 $10.20 $10.21 $10.20 $10.21 $10.21 132,742
2023-05-03 $10.19 $10.21 $10.19 $10.19 $10.19 8,500
2023-05-02 $10.20 $10.20 $10.19 $10.19 $10.19 11,710
2023-05-01 $10.20 $10.20 $10.19 $10.19 $10.19 1,727
2023-04-28 $10.17 $10.20 $10.17 $10.20 $10.20 26,934
2023-04-27 $10.20 $10.21 $10.19 $10.21 $10.21 2,031,948
2023-04-26 $10.17 $10.21 $10.17 $10.21 $10.21 272,846
2023-04-25 $10.20 $10.22 $10.18 $10.20 $10.20 4,446,342
2023-04-24 $10.18 $10.20 $10.18 $10.18 $10.18 128,947
2023-04-21 $10.17 $10.17 $10.17 $10.17 $10.17 840
2023-04-20 $10.17 $10.18 $10.17 $10.18 $10.18 4,075
2023-04-19 $10.17 $10.18 $10.17 $10.17 $10.17 103,473
2023-04-18 $10.19 $10.19 $10.17 $10.17 $10.17 50,880
2023-04-17 $10.18 $10.19 $10.17 $10.17 $10.17 3,413
2023-04-14 $10.17 $10.18 $10.17 $10.17 $10.17 107,214
2023-04-13 $10.22 $10.22 $10.17 $10.17 $10.17 3,297
2023-04-12 $10.16 $10.18 $10.16 $10.17 $10.17 110,169
2023-04-11 $10.19 $10.19 $10.16 $10.17 $10.17 1,289
2023-04-10 $10.16 $10.18 $10.15 $10.17 $10.17 185,665
2023-04-06 $10.15 $10.16 $10.15 $10.15 $10.15 4,773
2023-04-05 $10.15 $10.15 $10.14 $10.15 $10.15 121,824
2023-04-04 $10.15 $10.15 $10.14 $10.14 $10.14 3,451
2023-04-03 $10.15 $10.15 $10.14 $10.14 $10.14 17,761
2023-03-31 $10.11 $10.15 $10.10 $10.14 $10.14 30,725
2023-03-30 $10.13 $10.15 $10.12 $10.14 $10.14 182,847
2023-03-29 $10.13 $10.14 $10.13 $10.14 $10.14 9,910
2023-03-28 $10.13 $10.15 $10.13 $10.13 $10.13 26,570
2023-03-27 $10.14 $10.15 $10.14 $10.15 $10.15 22,476
2023-03-24 $10.14 $10.15 $10.13 $10.14 $10.14 605,803
2023-03-23 $10.13 $10.15 $10.13 $10.14 $10.14 264,960
2023-03-22 $10.13 $10.14 $10.13 $10.13 $10.13 95,065
2023-03-21 $10.13 $10.15 $10.12 $10.13 $10.13 449,888
2023-03-20 $10.12 $10.12 $10.11 $10.12 $10.12 16,950
2023-03-17 $10.10 $10.12 $10.10 $10.11 $10.11 441,296
2023-03-16 $10.11 $10.15 $10.10 $10.10 $10.10 5,426
2023-03-15 $10.10 $10.10 $10.10 $10.10 $10.10 21,331
2023-03-14 $10.10 $10.11 $10.10 $10.10 $10.10 575,719
2023-03-13 $10.11 $10.12 $10.10 $10.10 $10.10 127,372
2023-03-10 $10.06 $10.14 $10.06 $10.11 $10.11 487,675
2023-03-09 $10.13 $10.13 $10.11 $10.12 $10.12 3,826
2023-03-08 $10.11 $10.13 $10.11 $10.12 $10.12 385,146
2023-03-07 $10.11 $10.13 $10.10 $10.12 $10.12 78,210
2023-03-06 $10.14 $10.14 $10.11 $10.11 $10.11 9,447
2023-03-03 $10.11 $10.11 $10.11 $10.11 $10.11 3,536
2023-03-02 $10.11 $10.12 $10.11 $10.12 $10.12 1,519
2023-03-01 $10.09 $10.12 $10.09 $10.11 $10.11 26,643
2023-02-28 $10.13 $10.13 $10.10 $10.12 $10.12 8,174
2023-02-27 $10.11 $10.12 $10.10 $10.10 $10.10 2,075
2023-02-24 $10.10 $10.12 $10.09 $10.10 $10.10 379,022
2023-02-23 $10.10 $10.11 $10.10 $10.10 $10.10 22,899
2023-02-22 $10.11 $10.11 $10.10 $10.11 $10.11 48,344
2023-02-21 $10.10 $10.11 $10.09 $10.10 $10.10 186,503
2023-02-17 $10.10 $10.11 $10.09 $10.10 $10.10 137,778
2023-02-16 $10.09 $10.10 $10.09 $10.10 $10.10 377,325
2023-02-15 $10.07 $10.10 $10.07 $10.10 $10.10 210,625
2023-02-14 $10.10 $10.12 $10.10 $10.11 $10.11 2,979
2023-02-13 $10.12 $10.12 $10.08 $10.10 $10.10 13,954
2023-02-10 $10.08 $10.10 $10.08 $10.08 $10.08 32,533
2023-02-09 $10.09 $10.09 $10.09 $10.09 $10.09 4,273
2023-02-08 $10.08 $10.10 $10.08 $10.09 $10.09 16,833
2023-02-07 $10.12 $10.12 $10.08 $10.09 $10.09 16,341
2023-02-06 $10.09 $10.11 $10.08 $10.10 $10.10 5,583
2023-02-03 $10.09 $10.09 $10.08 $10.09 $10.09 7,216
2023-02-02 $10.11 $10.11 $10.08 $10.09 $10.09 5,282
2023-02-01 $10.08 $10.12 $10.08 $10.11 $10.11 759
2023-01-31 $10.10 $10.11 $10.08 $10.10 $10.10 26,858
2023-01-30 $10.10 $10.10 $10.08 $10.09 $10.09 77,438
2023-01-27 $10.08 $10.09 $10.08 $10.08 $10.08 55,527
2023-01-26 $10.08 $10.08 $10.07 $10.07 $10.07 148,713
2023-01-25 $10.07 $10.10 $10.07 $10.09 $10.09 248,573
2023-01-24 $10.10 $10.10 $10.07 $10.07 $10.07 105,160
2023-01-23 $10.07 $10.10 $10.07 $10.07 $10.07 715,789
2023-01-20 $10.07 $10.09 $10.07 $10.07 $10.07 223,672
2023-01-19 $10.08 $10.10 $10.08 $10.09 $10.09 171,602
2023-01-18 $10.07 $10.09 $10.07 $10.08 $10.08 362,112
2023-01-17 $10.08 $10.09 $10.07 $10.07 $10.07 330,095
2023-01-13 $10.08 $10.08 $10.06 $10.07 $10.07 1,189,040
2023-01-12 $10.08 $10.15 $10.07 $10.07 $10.07 234,757
2023-01-11 $10.08 $10.08 $10.05 $10.07 $10.07 22,402
2023-01-10 $10.09 $10.09 $10.05 $10.06 $10.06 7,451
2023-01-09 $10.09 $10.09 $10.05 $10.05 $10.05 27,536
2023-01-06 $10.05 $10.05 $10.02 $10.03 $10.03 8,127
2023-01-05 $10.03 $10.04 $10.01 $10.01 $10.01 789,104
2023-01-04 $10.00 $10.03 $10.00 $10.03 $10.03 18,116
2023-01-03 $9.98 $10.00 $9.98 $9.99 $9.99 39,143
2022-12-30 $9.98 $9.98 $9.98 $9.98 $9.98 197
2022-12-29 $9.96 $9.98 $9.96 $9.98 $9.98 31,266
2022-12-28 $9.95 $9.98 $9.95 $9.97 $9.97 82,149
2022-12-27 $9.96 $9.97 $9.96 $9.96 $9.96 6,693
2022-12-23 $9.96 $10.00 $9.96 $9.97 $9.97 32,194
2022-12-22 $9.96 $10.00 $9.95 $9.95 $9.95 65,276
2022-12-21 $9.95 $9.96 $9.95 $9.95 $9.95 251,639
2022-12-20 $9.95 $9.96 $9.95 $9.96 $9.96 46,597
2022-12-19 $9.95 $9.96 $9.95 $9.96 $9.96 60,233
2022-12-16 $9.95 $9.96 $9.95 $9.95 $9.95 285,996
2022-12-15 $9.97 $9.97 $9.95 $9.96 $9.96 222,976
2022-12-14 $9.95 $9.95 $9.94 $9.95 $9.95 19,679
2022-12-13 $9.95 $9.96 $9.95 $9.96 $9.96 1,599
2022-12-12 $9.95 $9.97 $9.95 $9.97 $9.97 102,842
2022-12-09 $9.97 $9.97 $9.95 $9.95 $9.95 3,540
2022-12-08 $9.95 $9.97 $9.95 $9.97 $9.97 862
2022-12-07 $9.95 $9.96 $9.95 $9.96 $9.96 250,170
2022-12-06 $9.97 $9.97 $9.96 $9.97 $9.97 20,345
2022-12-05 $9.96 $9.96 $9.95 $9.96 $9.96 411,616
2022-12-02 $9.96 $9.96 $9.95 $9.95 $9.95 270
2022-12-01 $9.95 $9.96 $9.95 $9.96 $9.96 5,870
2022-11-30 $9.97 $9.97 $9.96 $9.96 $9.96 3,982
2022-11-29 $9.96 $9.96 $9.96 $9.96 $9.96 27
2022-11-28 $9.98 $9.98 $9.95 $9.96 $9.96 2,035
2022-11-25 $9.96 $9.96 $9.96 $9.96 $9.96 6,118
2022-11-23 $9.96 $9.97 $9.96 $9.96 $9.96 10,769
2022-11-22 $9.95 $9.95 $9.94 $9.95 $9.95 260,932
2022-11-21 $9.96 $9.96 $9.94 $9.95 $9.95 11,083
2022-11-18 $9.95 $9.95 $9.93 $9.95 $9.95 9,194
2022-11-17 $9.96 $9.96 $9.93 $9.93 $9.93 1,022
2022-11-16 $9.92 $9.94 $9.92 $9.94 $9.94 24,590
2022-11-15 $9.91 $9.91 $9.90 $9.90 $9.90 947
2022-11-14 $9.90 $9.91 $9.89 $9.89 $9.89 235,871
2022-11-11 $9.91 $9.93 $9.91 $9.91 $9.91 3,770
2022-11-10 $9.90 $9.93 $9.90 $9.91 $9.91 11,043
2022-11-09 $9.91 $9.92 $9.90 $9.90 $9.90 27,666
2022-11-08 $9.91 $9.91 $9.91 $9.91 $9.91 53
2022-11-07 $9.91 $9.95 $9.91 $9.91 $9.91 1,490
2022-11-04 $9.92 $9.92 $9.92 $9.92 $9.92 20,100
2022-11-03 $9.92 $9.92 $9.91 $9.91 $9.91 43,243
2022-11-02 $9.93 $9.93 $9.92 $9.92 $9.92 35,942
2022-11-01 $9.92 $9.93 $9.92 $9.92 $9.92 42,324
2022-10-31 $9.90 $9.90 $9.90 $9.90 $9.90 1,315
2022-10-28 $9.92 $9.92 $9.92 $9.92 $9.92 665
2022-10-27 $9.92 $9.93 $9.91 $9.91 $9.91 372,891
2022-10-26 $9.92 $9.93 $9.92 $9.93 $9.93 23,243
2022-10-25 $9.91 $9.93 $9.91 $9.92 $9.92 402,140
2022-10-24 $9.90 $9.90 $9.89 $9.90 $9.90 15,127
2022-10-21 $9.83 $9.91 $9.83 $9.90 $9.90 2,511
2022-10-20 $9.89 $9.90 $9.89 $9.90 $9.90 401
2022-10-19 $9.89 $9.89 $9.86 $9.86 $9.86 83,112
2022-10-18 $9.89 $9.89 $9.87 $9.88 $9.88 32,528
2022-10-17 $9.87 $9.88 $9.87 $9.88 $9.88 1,901
2022-10-14 $9.89 $9.89 $9.87 $9.87 $9.87 512
2022-10-13 $9.86 $9.90 $9.86 $9.90 $9.90 76,073
2022-10-12 $9.83 $9.87 $9.83 $9.86 $9.86 71,676
2022-10-11 $9.83 $9.83 $9.83 $9.83 $9.83 692
2022-10-10 $9.84 $9.84 $9.84 $9.84 $9.84 14,065
2022-10-07 $9.83 $9.84 $9.83 $9.84 $9.84 3,129
2022-10-06 $9.84 $9.84 $9.84 $9.84 $9.84 5,468
2022-10-05 $9.82 $9.83 $9.82 $9.83 $9.83 5,546
2022-10-04 $9.81 $9.84 $9.81 $9.83 $9.83 62,145
2022-10-03 $9.81 $9.82 $9.81 $9.81 $9.81 3,900
2022-09-30 $9.80 $9.81 $9.79 $9.80 $9.80 269,797
2022-09-29 $9.80 $9.81 $9.79 $9.79 $9.79 83,416
2022-09-28 $9.81 $9.82 $9.78 $9.80 $9.80 364,789
2022-09-27 $9.80 $9.82 $9.79 $9.81 $9.81 173,386
2022-09-26 $9.82 $9.82 $9.80 $9.80 $9.80 109,693
2022-09-23 $9.81 $9.81 $9.81 $9.81 $9.81 7,818
2022-09-22 $9.81 $9.81 $9.81 $9.81 $9.81 1,215
2022-09-21 $9.82 $9.82 $9.82 $9.82 $9.82 73
2022-09-20 $9.82 $9.82 $9.82 $9.82 $9.82 511
2022-09-19 $9.80 $9.82 $9.80 $9.81 $9.81 5,897
2022-09-16 $9.81 $9.81 $9.81 $9.81 $9.81 13
2022-09-15 $9.80 $9.81 $9.80 $9.81 $9.81 15,407
2022-09-14 $9.81 $9.81 $9.80 $9.80 $9.80 458
2022-09-13 $9.80 $9.81 $9.80 $9.81 $9.81 13,479
2022-09-12 $9.81 $9.81 $9.80 $9.80 $9.80 3,569
2022-09-09 $9.81 $9.81 $9.81 $9.81 $9.81 1,557
2022-09-08 $9.80 $9.81 $9.80 $9.81 $9.81 103,208
2022-09-07 $9.80 $9.81 $9.80 $9.81 $9.81 9,967
2022-09-06 $9.80 $9.81 $9.80 $9.80 $9.80 32,217
2022-09-02 $9.80 $9.81 $9.80 $9.80 $9.80 67,761
2022-09-01 $9.81 $9.81 $9.79 $9.79 $9.79 966,161
2022-08-31 $9.81 $9.81 $9.80 $9.80 $9.80 28,934
2022-08-30 $9.80 $9.82 $9.80 $9.82 $9.82 1,299
2022-08-29 $9.81 $9.82 $9.80 $9.80 $9.80 18,321
2022-08-26 $9.80 $9.81 $9.80 $9.81 $9.81 4,570
2022-08-25 $9.82 $9.82 $9.81 $9.81 $9.81 1,125
2022-08-24 $9.79 $9.83 $9.79 $9.83 $9.83 28,294
2022-08-23 $9.82 $9.83 $9.80 $9.81 $9.81 1,444,356
2022-08-22 $9.82 $9.82 $9.82 $9.82 $9.82 59,211
2022-08-19 $9.80 $9.83 $9.80 $9.82 $9.82 334,501
2022-08-18 $9.82 $9.83 $9.81 $9.81 $9.81 263,300
2022-08-17 $9.82 $9.83 $9.82 $9.83 $9.83 53,021
2022-08-16 $9.82 $9.82 $9.82 $9.82 $9.82 357
2022-08-15 $9.82 $9.82 $9.82 $9.82 $9.82 29,585
2022-08-12 $9.82 $9.82 $9.82 $9.82 $9.82 200
2022-08-11 $9.82 $9.82 $9.81 $9.82 $9.82 28,004
2022-08-10 $9.83 $9.83 $9.83 $9.83 $9.83 129
2022-08-09 $9.83 $9.83 $9.83 $9.83 $9.83 0
2022-08-08 $9.81 $9.84 $9.81 $9.83 $9.83 2,661
2022-08-05 $9.81 $9.84 $9.81 $9.84 $9.84 6,234
2022-08-04 $9.81 $9.84 $9.81 $9.82 $9.82 14,462
2022-08-03 $9.81 $9.81 $9.80 $9.81 $9.81 31,089
2022-08-02 $9.85 $9.85 $9.80 $9.80 $9.80 1,191
2022-08-01 $9.80 $9.82 $9.80 $9.80 $9.80 76,600
2022-07-29 $9.80 $9.81 $9.79 $9.79 $9.79 439,990
2022-07-28 $9.82 $9.83 $9.81 $9.81 $9.81 15,684
2022-07-27 $9.80 $9.81 $9.79 $9.79 $9.79 54,217
2022-07-26 $9.80 $9.82 $9.80 $9.82 $9.82 213,344
2022-07-25 $9.85 $9.85 $9.81 $9.81 $9.81 3,827
2022-07-22 $9.78 $9.84 $9.78 $9.80 $9.80 19,352
2022-07-21 $9.78 $9.83 $9.78 $9.81 $9.81 261,404
2022-07-20 $9.78 $9.79 $9.78 $9.78 $9.78 40,473
2022-07-19 $9.77 $9.78 $9.77 $9.78 $9.78 604
2022-07-18 $9.77 $9.78 $9.76 $9.77 $9.77 27,531
2022-07-15 $9.77 $9.80 $9.76 $9.77 $9.77 2,152,748
2022-07-14 $9.78 $9.79 $9.76 $9.76 $9.76 13,072
2022-07-13 $9.77 $9.77 $9.76 $9.76 $9.76 45,493
2022-07-12 $9.76 $9.76 $9.76 $9.76 $9.76 2,071
2022-07-11 $9.80 $9.80 $9.80 $9.80 $9.80 240
2022-07-08 $9.76 $9.76 $9.76 $9.76 $9.76 3
2022-07-07 $9.76 $9.76 $9.76 $9.76 $9.76 5,670
2022-07-06 $9.78 $9.78 $9.78 $9.78 $9.78 2,121
2022-07-05 $9.78 $9.80 $9.75 $9.78 $9.78 407,454
2022-07-01 $9.77 $9.79 $9.75 $9.79 $9.79 55,298
2022-06-30 $9.77 $9.79 $9.75 $9.75 $9.75 275,304
2022-06-29 $9.77 $9.77 $9.77 $9.77 $9.77 105
2022-06-28 $9.79 $9.79 $9.77 $9.77 $9.77 326
2022-06-27 $9.79 $9.80 $9.79 $9.79 $9.79 100,797
2022-06-24 $9.75 $9.79 $9.75 $9.76 $9.76 176,514
2022-06-23 $9.79 $9.79 $9.79 $9.79 $9.79 200,354
2022-06-22 $9.76 $9.79 $9.74 $9.78 $9.78 1,292,446
2022-06-21 $9.74 $9.76 $9.74 $9.76 $9.76 1,914
2022-06-17 $9.75 $9.75 $9.74 $9.74 $9.74 26,194
2022-06-16 $9.76 $9.77 $9.75 $9.76 $9.76 14,044
2022-06-15 $9.82 $9.82 $9.74 $9.74 $9.74 42,794
2022-06-14 $9.75 $9.77 $9.75 $9.76 $9.76 12,383
2022-06-13 $9.75 $9.78 $9.75 $9.76 $9.76 13,809
2022-06-10 $9.75 $9.79 $9.75 $9.79 $9.79 118,530
2022-06-09 $9.75 $9.79 $9.75 $9.79 $9.79 410,444
2022-06-08 $9.77 $9.78 $9.77 $9.78 $9.78 7,823
2022-06-07 $9.77 $9.77 $9.76 $9.76 $9.76 33,191
2022-06-06 $9.78 $9.78 $9.77 $9.77 $9.77 8,047
2022-06-03 $9.75 $9.77 $9.75 $9.76 $9.76 96,282
2022-06-02 $9.75 $9.76 $9.75 $9.76 $9.76 27,464
2022-06-01 $9.75 $9.77 $9.75 $9.75 $9.75 2,525
2022-05-31 $9.75 $9.76 $9.75 $9.75 $9.75 3,732
2022-05-27 $9.73 $9.76 $9.72 $9.72 $9.72 296,317
2022-05-26 $9.75 $9.75 $9.74 $9.74 $9.74 3,069
2022-05-25 $9.75 $9.76 $9.74 $9.74 $9.74 57,535
2022-05-24 $9.76 $9.76 $9.74 $9.74 $9.74 7,677
2022-05-23 $9.76 $9.76 $9.73 $9.73 $9.73 903,580
2022-05-20 $9.74 $9.76 $9.73 $9.76 $9.76 69,145
2022-05-19 $9.74 $9.74 $9.74 $9.74 $9.74 593
2022-05-18 $9.76 $9.76 $9.74 $9.74 $9.74 945
2022-05-17 $9.75 $9.75 $9.75 $9.75 $9.75 6,729
2022-05-16 $9.76 $9.77 $9.75 $9.75 $9.75 8,625
2022-05-13 $9.74 $9.76 $9.74 $9.75 $9.75 23,784
2022-05-12 $9.76 $9.77 $9.74 $9.74 $9.74 112,143
2022-05-11 $9.76 $9.77 $9.76 $9.76 $9.76 58,017
2022-05-10 $9.77 $9.78 $9.77 $9.77 $9.77 19,129
2022-05-09 $9.76 $9.78 $9.76 $9.77 $9.77 7,349
2022-05-06 $9.77 $9.77 $9.76 $9.77 $9.77 73,522
2022-05-05 $9.78 $9.78 $9.76 $9.77 $9.77 104,613
2022-05-04 $9.80 $9.80 $9.79 $9.79 $9.79 151,046
2022-05-03 $9.79 $9.80 $9.79 $9.80 $9.80 20,421
2022-05-02 $9.79 $9.80 $9.78 $9.79 $9.79 23,240
2022-04-29 $9.79 $9.80 $9.78 $9.78 $9.78 145,401
2022-04-28 $9.79 $9.79 $9.79 $9.79 $9.79 632
2022-04-27 $9.79 $9.79 $9.78 $9.79 $9.79 12,679
2022-04-26 $9.80 $9.81 $9.78 $9.80 $9.80 146,873
2022-04-25 $9.81 $9.82 $9.81 $9.81 $9.81 242,265
2022-04-22 $9.81 $9.82 $9.81 $9.81 $9.81 13,897
2022-04-21 $9.80 $9.82 $9.80 $9.80 $9.80 14,026
2022-04-20 $9.80 $9.82 $9.80 $9.81 $9.81 54,441
2022-04-19 $9.79 $9.80 $9.79 $9.80 $9.80 762
2022-04-18 $9.79 $9.81 $9.78 $9.79 $9.79 457,576
2022-04-14 $9.79 $9.81 $9.78 $9.80 $9.80 49,939
2022-04-13 $9.77 $9.79 $9.77 $9.79 $9.79 60,172
2022-04-12 $9.78 $9.78 $9.77 $9.77 $9.77 2,897
2022-04-11 $9.79 $9.79 $9.78 $9.78 $9.78 15,796
2022-04-08 $9.79 $9.79 $9.78 $9.78 $9.78 12,940
2022-04-07 $9.77 $9.78 $9.77 $9.78 $9.78 7,077
2022-04-06 $9.77 $9.78 $9.77 $9.78 $9.78 23,977
2022-04-05 $9.77 $9.79 $9.77 $9.78 $9.78 23,874
2022-04-04 $9.78 $9.78 $9.77 $9.77 $9.77 32,757
2022-04-01 $9.78 $9.78 $9.78 $9.78 $9.78 6,684
2022-03-31 $9.79 $9.79 $9.77 $9.78 $9.78 95,992
2022-03-30 $9.76 $9.77 $9.76 $9.77 $9.77 1,314
2022-03-29 $9.79 $9.79 $9.76 $9.76 $9.76 5,182
2022-03-28 $9.74 $9.76 $9.74 $9.76 $9.76 1,809
2022-03-25 $9.77 $9.77 $9.77 $9.77 $9.77 1,199
2022-03-24 $9.77 $9.79 $9.77 $9.77 $9.77 3,983
2022-03-23 $9.78 $9.78 $9.77 $9.78 $9.78 2,451
2022-03-22 $9.76 $9.77 $9.76 $9.77 $9.77 1,952
2022-03-21 $9.78 $9.78 $9.76 $9.77 $9.77 23,091
2022-03-18 $9.74 $9.78 $9.74 $9.76 $9.76 34,104
2022-03-17 $9.75 $9.76 $9.75 $9.76 $9.76 10,009
2022-03-16 $9.74 $9.77 $9.74 $9.76 $9.76 15,179
2022-03-15 $9.69 $9.75 $9.69 $9.75 $9.75 23,481
2022-03-14 $9.78 $9.78 $9.73 $9.73 $9.73 229,408
2022-03-11 $9.78 $9.78 $9.74 $9.75 $9.75 81,321
2022-03-10 $9.73 $9.75 $9.70 $9.73 $9.73 195,196
2022-03-09 $9.74 $9.79 $9.74 $9.75 $9.75 77,242
2022-03-08 $9.74 $9.75 $9.72 $9.74 $9.74 310,690
2022-03-07 $9.72 $9.76 $9.72 $9.75 $9.75 11,593
2022-03-04 $9.76 $9.76 $9.75 $9.75 $9.75 2,257
2022-03-03 $9.74 $9.76 $9.73 $9.76 $9.76 43,744
2022-03-02 $9.75 $9.75 $9.72 $9.74 $9.74 6,061
2022-03-01 $9.74 $9.76 $9.73 $9.75 $9.75 160,617
2022-02-28 $9.74 $9.75 $9.72 $9.72 $9.72 86,226
2022-02-25 $9.71 $9.75 $9.71 $9.75 $9.75 43,748
2022-02-24 $9.70 $9.74 $9.70 $9.74 $9.74 18,955
2022-02-23 $9.74 $9.74 $9.70 $9.71 $9.71 266,218
2022-02-22 $9.74 $9.74 $9.73 $9.74 $9.74 6,655
2022-02-18 $9.75 $9.75 $9.73 $9.74 $9.74 11,750
2022-02-17 $9.73 $9.74 $9.73 $9.73 $9.73 9,039
2022-02-16 $9.72 $9.75 $9.72 $9.73 $9.73 5,043
2022-02-15 $9.77 $9.77 $9.73 $9.74 $9.74 28,272
2022-02-14 $9.74 $9.75 $9.74 $9.75 $9.75 10,412
2022-02-11 $9.75 $9.75 $9.73 $9.73 $9.73 9,428
2022-02-10 $9.74 $9.74 $9.73 $9.74 $9.74 131,297
2022-02-09 $9.74 $9.74 $9.74 $9.74 $9.74 1,547
2022-02-08 $9.73 $9.74 $9.72 $9.72 $9.72 5,019
2022-02-07 $9.71 $9.77 $9.71 $9.75 $9.75 15,981
2022-02-04 $9.77 $9.77 $9.73 $9.73 $9.73 46,560
2022-02-03 $9.75 $9.76 $9.75 $9.76 $9.76 73,042
2022-02-02 $9.77 $9.77 $9.74 $9.75 $9.75 41,452
2022-02-01 $9.72 $9.84 $9.71 $9.73 $9.73 79,140
2022-01-31 $9.72 $9.73 $9.70 $9.73 $9.73 101,730
2022-01-28 $9.69 $9.72 $9.69 $9.72 $9.72 58,811
2022-01-27 $9.67 $9.73 $9.67 $9.72 $9.72 214,188
2022-01-26 $9.66 $9.70 $9.66 $9.69 $9.69 161,235
2022-01-25 $9.65 $9.70 $9.65 $9.67 $9.67 114,191
2022-01-24 $9.70 $9.72 $9.65 $9.69 $9.69 760,341
2022-01-21 $9.70 $9.73 $9.70 $9.70 $9.70 96,636
2022-01-20 $9.75 $9.75 $9.65 $9.71 $9.71 72,860
2022-01-19 $9.70 $9.75 $9.70 $9.74 $9.74 17,906
2022-01-18 $9.71 $9.75 $9.70 $9.70 $9.70 64,953
2022-01-14 $9.70 $9.73 $9.70 $9.71 $9.71 621,904
2022-01-13 $9.74 $9.75 $9.70 $9.71 $9.71 28,050
2022-01-12 $9.71 $9.74 $9.71 $9.71 $9.71 88,004
2022-01-11 $9.71 $9.74 $9.71 $9.72 $9.72 49,549
2022-01-10 $9.73 $9.75 $9.72 $9.72 $9.72 252,701
2022-01-07 $9.74 $9.75 $9.72 $9.73 $9.73 4,646
2022-01-06 $9.72 $9.74 $9.72 $9.72 $9.72 22,781
2022-01-05 $9.74 $9.77 $9.73 $9.73 $9.73 94,177
2022-01-04 $9.74 $9.76 $9.74 $9.75 $9.75 22,343
2022-01-03 $9.72 $9.75 $9.70 $9.73 $9.73 108,812
2021-12-31 $9.72 $9.73 $9.70 $9.70 $9.70 111,594
2021-12-30 $9.74 $9.74 $9.70 $9.72 $9.72 91,397
2021-12-29 $9.71 $9.73 $9.71 $9.72 $9.72 22,993
2021-12-28 $9.74 $9.74 $9.71 $9.73 $9.73 22,115
2021-12-27 $9.70 $9.74 $9.70 $9.71 $9.71 275,211
2021-12-23 $9.72 $9.75 $9.72 $9.75 $9.75 13,138
2021-12-22 $9.74 $9.76 $9.74 $9.74 $9.74 126,669
2021-12-21 $9.75 $9.76 $9.74 $9.74 $9.74 6,107
2021-12-20 $9.75 $9.75 $9.73 $9.75 $9.75 50,509
2021-12-17 $9.74 $9.79 $9.73 $9.79 $9.79 145,968
2021-12-16 $9.75 $9.75 $9.74 $9.75 $9.75 13,581
2021-12-15 $9.76 $9.76 $9.75 $9.75 $9.75 8,454
2021-12-14 $9.77 $9.79 $9.77 $9.77 $9.77 51,356
2021-12-13 $9.75 $9.80 $9.75 $9.77 $9.77 177,846
2021-12-10 $9.75 $9.80 $9.75 $9.77 $9.77 2,560
2021-12-09 $9.78 $9.82 $9.78 $9.79 $9.79 6,959
2021-12-08 $9.76 $9.81 $9.76 $9.81 $9.81 367,601
2021-12-07 $9.80 $9.81 $9.78 $9.78 $9.78 31,923
2021-12-06 $9.80 $9.80 $9.76 $9.79 $9.79 32,585
2021-12-03 $9.81 $9.84 $9.81 $9.83 $9.83 36,547
2021-12-02 $9.86 $9.86 $9.80 $9.80 $9.80 52,726
2021-12-01 $9.86 $9.86 $9.85 $9.85 $9.85 154,263
2021-11-30 $9.85 $9.88 $9.85 $9.86 $9.86 45,255
2021-11-29 $9.88 $9.88 $9.85 $9.87 $9.87 41,749
2021-11-26 $9.84 $9.87 $9.84 $9.85 $9.85 135,623
2021-11-24 $9.85 $9.87 $9.85 $9.85 $9.85 22,602
2021-11-23 $9.85 $9.87 $9.84 $9.85 $9.85 127,909
2021-11-22 $9.85 $9.87 $9.83 $9.86 $9.86 195,042
2021-11-19 $9.87 $9.88 $9.85 $9.87 $9.87 1,064,132
2021-11-18 $9.84 $9.88 $9.84 $9.86 $9.86 233,401
2021-11-17 $9.87 $9.92 $9.86 $9.86 $9.86 247,747
2021-11-16 $9.87 $9.91 $9.86 $9.87 $9.87 1,619,147
2021-11-15 $9.89 $9.91 $9.58 $9.76 $9.76 206,685
2021-11-12 $9.92 $9.99 $9.82 $9.91 $9.91 247,677
2021-11-11 $9.95 $9.95 $9.87 $9.90 $9.90 189,802
2021-11-10 $9.99 $9.99 $9.88 $9.95 $9.95 1,450,573
2021-11-09 $9.98 $9.99 $9.97 $9.99 $9.99 1,294,105
2021-11-08 $9.99 $9.99 $9.97 $9.98 $9.98 2,739,736
2021-11-05 $9.98 $9.99 $9.97 $9.97 $9.97 630,422
2021-11-04 $9.99 $9.99 $9.97 $9.98 $9.98 240,159
2021-11-03 $9.99 $9.99 $9.97 $9.97 $9.97 824,472
2021-11-02 $9.99 $10.00 $9.97 $9.97 $9.97 1,562,370
2021-11-01 $10.00 $10.00 $9.98 $9.98 $9.98 513,766
2021-10-29 $9.98 $10.00 $9.97 $9.99 $9.99 1,136,912
2021-10-28 $9.97 $10.00 $9.97 $9.98 $9.98 434,003
2021-10-27 $9.98 $10.00 $9.98 $9.99 $9.99 476,304
2021-10-26 $9.99 $10.01 $9.97 $10.00 $10.00 1,941,263
2021-10-25 $9.96 $9.98 $9.96 $9.97 $9.97 469,777
2021-10-22 $9.95 $9.97 $9.95 $9.97 $9.97 39,601
2021-10-21 $9.94 $9.97 $9.93 $9.95 $9.95 280,709
2021-10-20 $9.92 $9.92 $9.91 $9.91 $9.91 17,329
2021-10-19 $9.91 $9.92 $9.91 $9.92 $9.92 129,328
2021-10-18 $9.91 $9.92 $9.91 $9.91 $9.91 7,463
2021-10-15 $9.91 $9.92 $9.91 $9.91 $9.91 135,600
2021-10-14 $9.92 $9.94 $9.91 $9.93 $9.93 159,702
2021-10-13 $9.88 $9.91 $9.88 $9.91 $9.91 33,504
2021-10-12 $9.91 $9.92 $9.86 $9.90 $9.90 205,227
2021-10-11 $9.92 $9.92 $9.91 $9.91 $9.91 102,537
2021-10-08 $9.91 $9.91 $9.90 $9.91 $9.91 4,443
2021-10-07 $9.91 $9.91 $9.90 $9.91 $9.91 67,463
2021-10-06 $9.88 $9.91 $9.88 $9.91 $9.91 29,041
2021-10-05 $9.89 $9.90 $9.89 $9.90 $9.90 29,738
2021-10-04 $9.90 $9.90 $9.87 $9.89 $9.89 185,738
2021-10-01 $9.85 $9.90 $9.85 $9.89 $9.89 28,430
2021-09-30 $9.88 $9.90 $9.87 $9.87 $9.87 21,318
2021-09-29 $9.89 $9.91 $9.86 $9.88 $9.88 16,055
2021-09-28 $9.89 $9.91 $9.88 $9.90 $9.90 36,612
2021-09-27 $9.90 $9.91 $9.88 $9.88 $9.88 5,888
2021-09-24 $9.90 $9.90 $9.88 $9.90 $9.90 8,180
2021-09-23 $9.89 $9.90 $9.88 $9.90 $9.90 22,340
2021-09-22 $9.87 $9.90 $9.85 $9.90 $9.90 29,685
2021-09-21 $9.88 $9.90 $9.85 $9.90 $9.90 14,567
2021-09-20 $9.83 $9.88 $9.83 $9.86 $9.86 27,754
2021-09-17 $9.89 $9.89 $9.80 $9.88 $9.88 86,354
2021-09-16 $9.89 $9.89 $9.87 $9.88 $9.88 252,123
2021-09-15 $9.89 $9.90 $9.88 $9.89 $9.89 15,514
2021-09-14 $9.85 $9.87 $9.85 $9.87 $9.87 13,254
2021-09-13 $9.86 $9.89 $9.86 $9.88 $9.88 10,042
2021-09-10 $9.85 $9.89 $9.85 $9.88 $9.88 157,912
2021-09-09 $9.89 $9.90 $9.85 $9.87 $9.87 27,165
2021-09-08 $9.87 $9.90 $9.87 $9.90 $9.90 6,500
2021-09-07 $9.89 $9.92 $9.85 $9.90 $9.90 53,188
2021-09-03 $9.90 $9.91 $9.86 $9.91 $9.91 1,731,361
2021-09-02 $9.87 $9.90 $9.87 $9.88 $9.88 6,453
2021-09-01 $9.88 $9.89 $9.85 $9.89 $9.89 65,200
2021-08-31 $9.86 $9.88 $9.85 $9.87 $9.87 25,430
2021-08-30 $9.87 $9.88 $9.83 $9.86 $9.86 15,245
2021-08-27 $9.83 $9.85 $9.81 $9.83 $9.83 17,298
2021-08-26 $9.88 $9.90 $9.83 $9.83 $9.83 19,999
2021-08-25 $9.84 $9.85 $9.80 $9.80 $9.80 43,463
2021-08-24 $9.76 $9.88 $9.76 $9.85 $9.85 132,540
2021-08-23 $9.81 $9.83 $9.77 $9.80 $9.80 726,011
2021-08-20 $9.84 $9.84 $9.79 $9.79 $9.79 98,201
2021-08-19 $9.88 $9.89 $9.84 $9.84 $9.84 40,102
2021-08-18 $9.90 $9.90 $9.87 $9.87 $9.87 29,522
2021-08-17 $9.86 $9.90 $9.86 $9.90 $9.90 58,177
2021-08-16 $9.89 $9.90 $9.88 $9.90 $9.90 57,653
2021-08-13 $9.90 $9.90 $9.89 $9.90 $9.90 25,844
2021-08-12 $9.92 $9.92 $9.89 $9.89 $9.89 122,508
2021-08-11 $9.88 $9.90 $9.88 $9.89 $9.89 18,182
2021-08-10 $9.90 $9.90 $9.87 $9.89 $9.89 15,650
2021-08-09 $9.85 $9.89 $9.85 $9.88 $9.88 103,551
2021-08-06 $9.86 $9.87 $9.85 $9.86 $9.86 12,082
2021-08-05 $9.87 $9.87 $9.85 $9.85 $9.85 11,923
2021-08-04 $9.86 $9.87 $9.85 $9.86 $9.86 91,550
2021-08-03 $9.85 $9.87 $9.85 $9.86 $9.86 11,549
2021-08-02 $9.85 $9.88 $9.85 $9.85 $9.85 114,791
2021-07-30 $9.88 $9.88 $9.85 $9.87 $9.87 808,119
2021-07-29 $9.90 $9.90 $9.87 $9.88 $9.88 93,537
2021-07-28 $9.90 $9.91 $9.87 $9.88 $9.88 769,240
2021-07-27 $9.94 $9.94 $9.88 $9.88 $9.88 505,505
2021-07-26 $9.93 $9.93 $9.86 $9.92 $9.92 285,688
2021-07-23 $9.92 $9.95 $9.92 $9.95 $9.95 9,925
2021-07-22 $9.90 $9.95 $9.90 $9.92 $9.92 18,191
2021-07-21 $9.87 $9.93 $9.86 $9.93 $9.93 36,394
2021-07-20 $9.88 $9.88 $9.86 $9.87 $9.87 954,435
2021-07-19 $9.87 $9.89 $9.87 $9.88 $9.88 122,355
2021-07-16 $9.88 $9.90 $9.87 $9.89 $9.89 63,594
2021-07-15 $9.90 $9.90 $9.88 $9.90 $9.90 159,914
2021-07-14 $9.92 $9.95 $9.89 $9.91 $9.91 16,823
2021-07-13 $9.95 $9.95 $9.90 $9.92 $9.92 19,611
2021-07-12 $9.97 $9.97 $9.90 $9.94 $9.94 215,316
2021-07-09 $9.94 $9.97 $9.90 $9.94 $9.94 130,615
2021-07-08 $9.90 $9.95 $9.87 $9.93 $9.93 2,774,083
2021-07-07 $9.90 $9.95 $9.89 $9.89 $9.89 233,989
2021-07-06 $9.92 $9.93 $9.88 $9.90 $9.90 379,019
2021-07-02 $9.89 $9.90 $9.87 $9.89 $9.89 420,938
2021-07-01 $9.90 $9.90 $9.87 $9.88 $9.88 156,888
2021-06-30 $9.92 $9.92 $9.88 $9.89 $9.89 365,270
2021-06-29 $9.90 $9.91 $9.88 $9.90 $9.90 748,916
2021-06-28 $9.90 $9.91 $9.88 $9.89 $9.89 107,236
2021-06-25 $9.92 $9.92 $9.88 $9.89 $9.89 231,347
2021-06-24 $9.90 $9.91 $9.88 $9.89 $9.89 228,208
2021-06-23 $9.90 $9.92 $9.88 $9.88 $9.88 112,140
2021-06-22 $9.90 $9.92 $9.89 $9.92 $9.92 37,975
2021-06-21 $9.94 $9.94 $9.87 $9.90 $9.90 125,873
2021-06-18 $9.88 $9.94 $9.87 $9.94 $9.94 301,298
2021-06-17 $9.90 $9.91 $9.88 $9.89 $9.89 121,853
2021-06-16 $9.91 $9.93 $9.87 $9.91 $9.91 140,919
2021-06-15 $9.90 $9.90 $9.87 $9.90 $9.90 153,262
2021-06-14 $9.93 $9.94 $9.86 $9.89 $9.89 656,834
2021-06-11 $9.91 $9.94 $9.89 $9.89 $9.89 2,003,110
2021-06-10 $9.92 $9.99 $9.90 $9.90 $9.90 954,096
2021-06-09 $10.25 $10.27 $9.89 $9.91 $9.91 6,634,363
2021-06-08 $10.16 $10.24 $10.16 $10.22 $10.22 78,489
2021-06-07 $10.22 $10.22 $10.19 $10.20 $10.20 88,408
2021-06-04 $10.19 $10.23 $10.15 $10.23 $10.23 72,716
2021-06-03 $10.20 $10.20 $10.14 $10.19 $10.19 17,255
2021-06-02 $10.20 $10.20 $10.09 $10.19 $10.19 31,469
2021-06-01 $10.12 $10.20 $10.11 $10.20 $10.20 79,006
2021-05-28 $10.09 $10.16 $10.06 $10.06 $10.06 24,711
2021-05-27 $10.09 $10.10 $10.05 $10.08 $10.08 65,826
2021-05-26 $10.02 $10.10 $10.02 $10.02 $10.02 5,914
2021-05-25 $10.05 $10.05 $10.01 $10.01 $10.01 4,539
2021-05-24 $10.05 $10.08 $10.01 $10.05 $10.05 73,140
2021-05-21 $10.11 $10.11 $10.02 $10.02 $10.02 5,757
2021-05-20 $10.00 $10.10 $10.00 $10.05 $10.05 4,018
2021-05-19 $10.04 $10.08 $10.01 $10.03 $10.03 31,086
2021-05-18 $9.98 $10.10 $9.98 $10.01 $10.01 28,562
2021-05-17 $10.01 $10.05 $9.99 $10.00 $10.00 164,508
2021-05-14 $10.03 $10.06 $10.00 $10.03 $10.03 453,606
2021-05-13 $10.05 $10.10 $10.00 $10.05 $10.05 31,726
2021-05-12 $10.03 $10.15 $10.00 $10.05 $10.05 64,428
2021-05-11 $10.04 $10.14 $10.04 $10.10 $10.10 270,845
2021-05-10 $10.20 $10.23 $10.15 $10.17 $10.17 249,153
2021-05-07 $10.25 $10.25 $10.16 $10.20 $10.20 276,023
2021-05-06 $10.32 $10.32 $10.20 $10.25 $10.25 73,877
2021-05-05 $10.36 $10.37 $10.26 $10.30 $10.30 24,183
2021-05-04 $10.31 $10.34 $10.22 $10.25 $10.25 86,664
2021-05-03 $10.39 $10.45 $10.31 $10.31 $10.31 43,820
2021-04-30 $10.36 $10.50 $10.33 $10.50 $10.50 55,973
2021-04-29 $10.42 $10.54 $10.30 $10.43 $10.43 513,129
2021-04-28 $10.36 $10.51 $10.26 $10.42 $10.42 147,493
2021-04-27 $10.48 $10.48 $10.35 $10.35 $10.35 12,694
2021-04-26 $10.37 $10.48 $10.35 $10.46 $10.46 100,064
2021-04-23 $10.36 $10.40 $10.34 $10.36 $10.36 9,250
2021-04-22 $10.31 $10.49 $10.31 $10.39 $10.39 46,156
2021-04-21 $10.36 $10.46 $10.30 $10.37 $10.37 80,344
2021-04-20 $10.53 $10.53 $10.35 $10.40 $10.40 319,676
2021-04-19 $10.50 $10.55 $10.35 $10.52 $10.52 69,414
2021-04-16 $10.53 $10.53 $10.34 $10.50 $10.50 142,772
2021-04-15 $10.52 $10.59 $10.31 $10.50 $10.50 367,445
2021-04-14 $10.51 $10.58 $10.42 $10.57 $10.57 117,417
2021-04-13 $10.50 $10.55 $10.40 $10.55 $10.55 280,332
2021-04-12 $10.49 $10.59 $10.38 $10.47 $10.47 870,250
2021-04-09 $10.35 $10.45 $10.30 $10.45 $10.45 334,393
2021-04-08 $10.25 $10.37 $10.25 $10.35 $10.35 218,544
2021-04-07 $10.30 $10.32 $10.24 $10.27 $10.27 96,854
2021-04-06 $10.22 $10.28 $10.16 $10.28 $10.28 24,262
2021-04-05 $10.20 $10.30 $10.17 $10.28 $10.28 100,480
2021-04-01 $10.14 $10.21 $10.11 $10.20 $10.20 100,968
2021-03-31 $10.07 $10.13 $10.03 $10.10 $10.10 154,027
2021-03-30 $10.15 $10.17 $10.04 $10.04 $10.04 438,791
2021-03-29 $10.13 $10.20 $10.11 $10.17 $10.17 219,204
2021-03-26 $10.07 $10.18 $10.00 $10.11 $10.11 477,030
2021-03-25 $9.95 $10.10 $9.95 $10.04 $10.04 738,743
2021-03-24 $10.25 $10.38 $9.95 $9.98 $9.98 643,796
2021-03-23 $10.40 $10.45 $10.15 $10.23 $10.23 611,925
2021-03-22 $10.40 $10.44 $10.32 $10.40 $10.40 278,785
2021-03-19 $10.28 $10.41 $10.23 $10.30 $10.30 512,773
2021-03-18 $10.30 $10.31 $10.24 $10.25 $10.25 287,783
2021-03-17 $10.39 $10.39 $10.24 $10.26 $10.26 546,620
2021-03-16 $10.42 $10.51 $10.25 $10.40 $10.40 313,190
2021-03-15 $10.56 $10.69 $10.31 $10.40 $10.40 552,759
2021-03-12 $10.59 $10.59 $10.36 $10.43 $10.43 367,941
2021-03-11 $10.42 $10.69 $10.25 $10.45 $10.45 530,929
2021-03-10 $10.40 $10.55 $10.33 $10.40 $10.40 463,332
2021-03-09 $10.60 $10.69 $10.30 $10.33 $10.33 884,163
2021-03-08 $10.76 $10.97 $10.45 $10.50 $10.50 533,479
2021-03-05 $10.45 $10.70 $10.33 $10.70 $10.70 1,163,783
2021-03-04 $10.14 $10.60 $10.10 $10.25 $10.25 8,416,081
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.