LoanDepot Inc - Class A (LDI) Exchange: NYSE

Data as of Dec. 1, 2023

$1.77 ($0.04) 2.31%

LoanDepot Inc - Class A - Daily Information
Click for more stock information on LoanDepot Inc - Class A.
Daily Information Data
Date Dec. 1, 2023
Open $1.75
Previous Close $1.77
High $1.81
Low $1.72
Adjusted Open $1.75
Previous Adjusted Close $1.77
Adjusted High $1.81
Adjusted Low $1.72

Company Profile LoanDepot Inc - Class A

Exchange: NYSE

IPO Date: Feb. 11, 2021

Employees: 11,901

Sector: Financial Services

Industry: Mortgage Finance

Website: LoanDepot Inc - Class A Website

Address: 25 Technology Drive, Irvine, CA 92618

Historical Stock Data for LoanDepot Inc - Class A (LDI)
Date Open High Low Close Adj.Close Volume
2023-11-24 $1.75 $1.81 $1.72 $1.77 $1.77 118,919
2023-11-22 $1.72 $1.80 $1.70 $1.73 $1.73 298,048
2023-11-21 $1.70 $1.76 $1.67 $1.69 $1.69 302,961
2023-11-20 $1.75 $1.75 $1.69 $1.71 $1.71 578,645
2023-11-17 $1.75 $1.84 $1.72 $1.75 $1.75 400,654
2023-11-16 $1.77 $1.77 $1.60 $1.67 $1.67 385,659
2023-11-15 $1.65 $1.77 $1.62 $1.76 $1.76 320,927
2023-11-14 $1.49 $1.66 $1.49 $1.62 $1.62 463,145
2023-11-13 $1.39 $1.46 $1.35 $1.43 $1.43 231,625
2023-11-10 $1.41 $1.44 $1.36 $1.42 $1.42 205,517
2023-11-09 $1.56 $1.56 $1.39 $1.41 $1.41 225,859
2023-11-08 $1.50 $1.55 $1.42 $1.55 $1.55 304,662
2023-11-07 $1.40 $1.47 $1.38 $1.43 $1.43 200,658
2023-11-06 $1.47 $1.48 $1.42 $1.42 $1.42 287,542
2023-11-03 $1.40 $1.58 $1.40 $1.49 $1.49 507,151
2023-11-02 $1.25 $1.39 $1.25 $1.39 $1.39 353,704
2023-11-01 $1.25 $1.27 $1.19 $1.21 $1.21 428,675
2023-10-31 $1.15 $1.24 $1.15 $1.18 $1.18 474,541
2023-10-30 $1.26 $1.28 $1.14 $1.18 $1.18 571,900
2023-10-27 $1.31 $1.31 $1.17 $1.18 $1.18 446,306
2023-10-26 $1.21 $1.29 $1.15 $1.28 $1.28 428,825
2023-10-25 $1.30 $1.32 $1.18 $1.20 $1.20 982,746
2023-10-24 $1.32 $1.38 $1.27 $1.30 $1.30 484,117
2023-10-23 $1.37 $1.37 $1.27 $1.30 $1.30 561,123
2023-10-20 $1.36 $1.39 $1.36 $1.37 $1.37 322,705
2023-10-19 $1.42 $1.44 $1.37 $1.38 $1.38 319,574
2023-10-18 $1.42 $1.47 $1.40 $1.45 $1.45 197,812
2023-10-17 $1.36 $1.46 $1.36 $1.43 $1.43 194,551
2023-10-16 $1.38 $1.43 $1.37 $1.39 $1.39 202,720
2023-10-13 $1.45 $1.45 $1.38 $1.39 $1.39 183,879
2023-10-12 $1.49 $1.49 $1.40 $1.42 $1.42 495,112
2023-10-11 $1.50 $1.51 $1.43 $1.47 $1.47 206,337
2023-10-10 $1.45 $1.49 $1.43 $1.45 $1.45 214,687
2023-10-09 $1.53 $1.53 $1.41 $1.47 $1.47 463,268
2023-10-06 $1.55 $1.55 $1.49 $1.53 $1.53 305,008
2023-10-05 $1.58 $1.59 $1.47 $1.51 $1.51 610,490
2023-10-04 $1.58 $1.58 $1.48 $1.55 $1.55 1,042,320
2023-10-03 $1.61 $1.62 $1.55 $1.56 $1.56 407,981
2023-10-02 $1.70 $1.71 $1.60 $1.61 $1.61 898,518
2023-09-29 $1.73 $1.77 $1.71 $1.72 $1.72 132,385
2023-09-28 $1.73 $1.75 $1.71 $1.73 $1.73 91,245
2023-09-27 $1.74 $1.77 $1.71 $1.71 $1.71 214,964
2023-09-26 $1.71 $1.78 $1.71 $1.72 $1.72 153,931
2023-09-25 $1.77 $1.80 $1.75 $1.76 $1.76 258,194
2023-09-22 $1.81 $1.84 $1.77 $1.80 $1.80 255,268
2023-09-21 $1.82 $1.86 $1.81 $1.82 $1.82 172,101
2023-09-20 $1.84 $1.90 $1.84 $1.86 $1.86 271,136
2023-09-19 $1.94 $1.96 $1.87 $1.87 $1.87 182,859
2023-09-18 $1.87 $1.99 $1.85 $1.93 $1.93 429,643
2023-09-15 $1.97 $1.97 $1.87 $1.88 $1.88 267,105
2023-09-14 $1.92 $1.95 $1.89 $1.95 $1.95 225,668
2023-09-13 $1.86 $1.93 $1.86 $1.91 $1.91 130,844
2023-09-12 $1.88 $1.95 $1.88 $1.89 $1.89 271,114
2023-09-11 $1.98 $2.01 $1.89 $1.89 $1.89 343,285
2023-09-08 $2.00 $2.01 $1.93 $1.94 $1.94 372,240
2023-09-07 $1.93 $2.06 $1.93 $1.99 $1.99 144,043
2023-09-06 $1.93 $2.06 $1.92 $1.94 $1.94 191,207
2023-09-05 $2.00 $2.03 $1.95 $1.95 $1.95 154,786
2023-09-01 $1.92 $2.07 $1.92 $2.03 $2.03 449,020
2023-08-31 $1.92 $2.00 $1.92 $1.93 $1.93 166,325
2023-08-30 $1.92 $1.94 $1.89 $1.91 $1.91 189,364
2023-08-29 $1.88 $1.97 $1.88 $1.89 $1.89 164,175
2023-08-28 $1.85 $1.92 $1.85 $1.89 $1.89 107,281
2023-08-25 $1.93 $1.94 $1.88 $1.91 $1.91 268,228
2023-08-24 $1.90 $1.96 $1.89 $1.93 $1.93 95,960
2023-08-23 $1.89 $1.97 $1.89 $1.93 $1.93 170,876
2023-08-22 $1.95 $1.95 $1.88 $1.90 $1.90 186,756
2023-08-21 $1.89 $1.94 $1.88 $1.93 $1.93 148,800
2023-08-18 $1.89 $1.94 $1.88 $1.90 $1.90 240,623
2023-08-17 $1.95 $1.97 $1.88 $1.89 $1.89 263,254
2023-08-16 $1.98 $2.00 $1.93 $1.96 $1.96 175,290
2023-08-15 $2.01 $2.06 $1.97 $2.00 $2.00 147,090
2023-08-14 $2.12 $2.13 $2.00 $2.05 $2.05 457,092
2023-08-11 $2.10 $2.15 $2.06 $2.11 $2.11 163,787
2023-08-10 $2.23 $2.29 $2.09 $2.12 $2.12 472,466
2023-08-09 $2.33 $2.33 $2.20 $2.23 $2.23 365,539
2023-08-08 $2.18 $2.23 $2.13 $2.22 $2.22 155,201
2023-08-07 $2.25 $2.25 $2.18 $2.21 $2.21 164,735
2023-08-04 $2.25 $2.30 $2.16 $2.21 $2.21 336,134
2023-08-03 $2.31 $2.34 $2.23 $2.25 $2.25 187,017
2023-08-02 $2.33 $2.36 $2.29 $2.32 $2.32 187,840
2023-08-01 $2.35 $2.39 $2.29 $2.37 $2.37 237,916
2023-07-31 $2.42 $2.53 $2.33 $2.35 $2.35 443,264
2023-07-28 $2.28 $2.47 $2.26 $2.44 $2.44 346,523
2023-07-27 $2.30 $2.40 $2.29 $2.29 $2.29 423,539
2023-07-26 $2.31 $2.34 $2.25 $2.30 $2.30 195,872
2023-07-25 $2.31 $2.37 $2.27 $2.28 $2.28 120,926
2023-07-24 $2.33 $2.35 $2.26 $2.31 $2.31 178,087
2023-07-21 $2.25 $2.31 $2.24 $2.29 $2.29 256,219
2023-07-20 $2.27 $2.29 $2.20 $2.23 $2.23 172,968
2023-07-19 $2.24 $2.33 $2.20 $2.27 $2.27 400,234
2023-07-18 $2.24 $2.25 $2.15 $2.24 $2.24 589,233
2023-07-17 $2.15 $2.29 $2.14 $2.24 $2.24 413,423
2023-07-14 $2.18 $2.19 $2.10 $2.13 $2.13 325,408
2023-07-13 $2.15 $2.21 $2.14 $2.17 $2.17 245,210
2023-07-12 $2.15 $2.16 $2.12 $2.15 $2.15 192,957
2023-07-11 $2.07 $2.13 $2.07 $2.13 $2.13 160,474
2023-07-10 $1.98 $2.10 $1.98 $2.06 $2.06 220,029
2023-07-07 $2.00 $2.03 $1.97 $2.01 $2.01 171,430
2023-07-06 $1.98 $2.00 $1.94 $2.00 $2.00 319,326
2023-07-05 $2.09 $2.10 $1.96 $1.99 $1.99 372,230
2023-07-03 $2.13 $2.15 $2.09 $2.12 $2.12 73,719
2023-06-30 $2.10 $2.13 $2.07 $2.12 $2.12 117,594
2023-06-29 $2.02 $2.18 $2.02 $2.07 $2.07 403,213
2023-06-28 $2.04 $2.08 $1.98 $2.06 $2.06 334,457
2023-06-27 $1.94 $2.04 $1.92 $2.04 $2.04 240,591
2023-06-26 $1.96 $2.00 $1.92 $1.93 $1.93 128,455
2023-06-23 $2.00 $2.00 $1.92 $1.94 $1.94 239,213
2023-06-22 $2.03 $2.06 $1.95 $2.04 $2.04 249,784
2023-06-21 $2.04 $2.06 $2.01 $2.05 $2.05 215,360
2023-06-20 $2.00 $2.08 $1.98 $2.04 $2.04 375,734
2023-06-16 $2.09 $2.09 $1.97 $1.97 $1.97 403,274
2023-06-15 $2.15 $2.15 $1.96 $2.07 $2.07 599,174
2023-06-14 $2.13 $2.20 $2.09 $2.13 $2.13 427,845
2023-06-13 $2.17 $2.26 $2.12 $2.12 $2.12 480,866
2023-06-12 $2.12 $2.20 $2.10 $2.15 $2.15 267,353
2023-06-09 $2.15 $2.15 $2.06 $2.13 $2.13 292,081
2023-06-08 $2.14 $2.14 $2.04 $2.07 $2.07 369,488
2023-06-07 $2.11 $2.20 $2.06 $2.13 $2.13 422,944
2023-06-06 $1.85 $2.12 $1.85 $2.09 $2.09 522,670
2023-06-05 $1.87 $1.92 $1.85 $1.89 $1.89 233,829
2023-06-02 $1.89 $1.94 $1.87 $1.91 $1.91 251,980
2023-06-01 $1.85 $1.92 $1.81 $1.89 $1.89 174,201
2023-05-31 $1.89 $1.93 $1.80 $1.83 $1.83 382,504
2023-05-30 $1.93 $1.99 $1.90 $1.94 $1.94 238,162
2023-05-26 $1.90 $1.93 $1.85 $1.90 $1.90 125,891
2023-05-25 $2.05 $2.07 $1.87 $1.93 $1.93 291,269
2023-05-24 $2.02 $2.09 $1.97 $2.07 $2.07 197,444
2023-05-23 $2.00 $2.09 $1.99 $2.01 $2.01 427,092
2023-05-22 $1.81 $2.09 $1.81 $2.03 $2.03 681,288
2023-05-19 $1.78 $1.84 $1.78 $1.84 $1.84 304,892
2023-05-18 $1.81 $1.83 $1.76 $1.78 $1.78 576,120
2023-05-17 $1.70 $1.86 $1.69 $1.83 $1.83 339,803
2023-05-16 $1.68 $1.73 $1.66 $1.68 $1.68 294,203
2023-05-15 $1.75 $1.81 $1.68 $1.69 $1.69 349,367
2023-05-12 $1.86 $1.93 $1.79 $1.82 $1.82 383,525
2023-05-11 $1.74 $1.87 $1.74 $1.86 $1.86 360,587
2023-05-10 $1.90 $1.95 $1.72 $1.79 $1.79 514,601
2023-05-09 $1.72 $1.79 $1.66 $1.75 $1.75 317,568
2023-05-08 $1.70 $1.72 $1.65 $1.70 $1.70 169,679
2023-05-05 $1.58 $1.72 $1.58 $1.70 $1.70 308,433
2023-05-04 $1.58 $1.58 $1.53 $1.56 $1.56 185,623
2023-05-03 $1.59 $1.60 $1.56 $1.57 $1.57 248,420
2023-05-02 $1.67 $1.67 $1.58 $1.60 $1.60 187,051
2023-05-01 $1.80 $1.85 $1.59 $1.65 $1.65 628,680
2023-04-28 $1.74 $1.84 $1.72 $1.83 $1.83 235,252
2023-04-27 $1.70 $1.78 $1.67 $1.76 $1.76 141,097
2023-04-26 $1.65 $1.74 $1.65 $1.65 $1.65 164,592
2023-04-25 $1.81 $1.81 $1.67 $1.67 $1.67 303,192
2023-04-24 $1.70 $1.84 $1.69 $1.79 $1.79 275,663
2023-04-21 $1.72 $1.77 $1.69 $1.74 $1.74 197,023
2023-04-20 $1.69 $1.70 $1.65 $1.68 $1.68 242,522
2023-04-19 $1.80 $1.80 $1.67 $1.69 $1.69 182,251
2023-04-18 $1.69 $1.78 $1.69 $1.77 $1.77 195,021
2023-04-17 $1.74 $1.74 $1.65 $1.67 $1.67 194,057
2023-04-14 $1.79 $1.79 $1.64 $1.69 $1.69 302,690
2023-04-13 $1.75 $1.79 $1.74 $1.77 $1.77 191,093
2023-04-12 $1.68 $1.75 $1.65 $1.74 $1.74 368,479
2023-04-11 $1.55 $1.68 $1.55 $1.67 $1.67 433,406
2023-04-10 $1.50 $1.52 $1.48 $1.52 $1.52 251,295
2023-04-06 $1.47 $1.50 $1.43 $1.47 $1.47 178,143
2023-04-05 $1.52 $1.52 $1.38 $1.49 $1.49 435,336
2023-04-04 $1.50 $1.50 $1.45 $1.49 $1.49 447,126
2023-04-03 $1.62 $1.62 $1.47 $1.50 $1.50 737,605
2023-03-31 $1.60 $1.67 $1.59 $1.61 $1.61 244,002
2023-03-30 $1.65 $1.70 $1.54 $1.57 $1.57 532,295
2023-03-29 $1.71 $1.71 $1.64 $1.67 $1.67 201,445
2023-03-28 $1.75 $1.75 $1.62 $1.65 $1.65 259,482
2023-03-27 $1.71 $1.77 $1.59 $1.68 $1.68 619,613
2023-03-24 $1.71 $1.71 $1.63 $1.65 $1.65 822,679
2023-03-23 $1.79 $1.82 $1.71 $1.74 $1.74 414,506
2023-03-22 $1.87 $1.87 $1.77 $1.79 $1.79 239,614
2023-03-21 $1.79 $1.83 $1.75 $1.83 $1.83 327,806
2023-03-20 $1.75 $1.81 $1.73 $1.76 $1.76 296,617
2023-03-17 $1.79 $1.82 $1.73 $1.79 $1.79 283,231
2023-03-16 $1.77 $1.83 $1.68 $1.79 $1.79 361,959
2023-03-15 $1.67 $1.79 $1.63 $1.79 $1.79 481,698
2023-03-14 $1.81 $1.88 $1.72 $1.72 $1.72 341,488
2023-03-13 $1.65 $1.79 $1.57 $1.76 $1.76 629,473
2023-03-10 $1.77 $1.77 $1.65 $1.70 $1.70 636,263
2023-03-09 $1.70 $1.88 $1.69 $1.80 $1.80 588,980
2023-03-08 $1.89 $1.92 $1.82 $1.89 $1.89 391,140
2023-03-07 $1.96 $1.97 $1.89 $1.89 $1.89 356,640
2023-03-06 $2.03 $2.15 $1.90 $1.93 $1.93 682,679
2023-03-03 $1.86 $2.03 $1.86 $2.02 $2.02 358,537
2023-03-02 $1.84 $1.92 $1.83 $1.84 $1.84 213,034
2023-03-01 $2.07 $2.07 $1.83 $1.85 $1.85 1,123,522
2023-02-28 $2.09 $2.12 $2.03 $2.08 $2.08 310,324
2023-02-27 $1.97 $2.07 $1.97 $2.06 $2.06 331,151
2023-02-24 $2.00 $2.14 $1.96 $1.99 $1.99 595,930
2023-02-23 $2.15 $2.15 $2.03 $2.06 $2.06 350,890
2023-02-22 $2.16 $2.22 $2.04 $2.11 $2.11 335,566
2023-02-21 $2.20 $2.24 $2.15 $2.16 $2.16 279,975
2023-02-17 $2.19 $2.29 $2.19 $2.27 $2.27 502,656
2023-02-16 $2.22 $2.30 $2.18 $2.24 $2.24 433,427
2023-02-15 $2.23 $2.29 $2.21 $2.26 $2.26 330,212
2023-02-14 $2.37 $2.40 $2.20 $2.25 $2.25 522,006
2023-02-13 $2.30 $2.46 $2.25 $2.42 $2.42 442,826
2023-02-10 $2.15 $2.34 $2.15 $2.30 $2.30 321,635
2023-02-09 $2.49 $2.52 $2.15 $2.17 $2.17 831,760
2023-02-08 $2.57 $2.59 $2.38 $2.41 $2.41 624,008
2023-02-07 $2.55 $2.64 $2.53 $2.61 $2.61 307,167
2023-02-06 $2.74 $2.74 $2.54 $2.57 $2.57 502,541
2023-02-03 $2.95 $2.95 $2.74 $2.78 $2.78 609,680
2023-02-02 $2.65 $3.02 $2.58 $2.80 $2.80 1,144,364
2023-02-01 $2.65 $2.65 $2.51 $2.57 $2.57 685,657
2023-01-31 $2.69 $2.83 $2.57 $2.63 $2.63 973,158
2023-01-30 $2.67 $2.71 $2.52 $2.58 $2.58 537,984
2023-01-27 $2.30 $2.74 $2.26 $2.66 $2.66 859,811
2023-01-26 $2.27 $2.34 $2.19 $2.34 $2.34 398,432
2023-01-25 $2.25 $2.32 $2.21 $2.24 $2.24 190,531
2023-01-24 $2.34 $2.34 $2.23 $2.30 $2.30 274,763
2023-01-23 $2.29 $2.34 $2.27 $2.32 $2.32 204,731
2023-01-20 $2.19 $2.32 $2.15 $2.27 $2.27 219,810
2023-01-19 $2.24 $2.24 $2.06 $2.15 $2.15 553,958
2023-01-18 $2.25 $2.30 $2.21 $2.23 $2.23 325,885
2023-01-17 $2.24 $2.32 $2.19 $2.22 $2.22 282,706
2023-01-13 $2.50 $2.50 $2.12 $2.26 $2.26 878,918
2023-01-12 $2.38 $2.48 $2.27 $2.47 $2.47 523,550
2023-01-11 $2.32 $2.39 $2.28 $2.32 $2.32 585,088
2023-01-10 $2.08 $2.32 $2.08 $2.32 $2.32 1,042,941
2023-01-09 $2.02 $2.17 $2.00 $2.13 $2.13 1,000,889
2023-01-06 $1.95 $2.13 $1.95 $2.06 $2.06 886,400
2023-01-05 $1.81 $1.98 $1.80 $1.95 $1.95 528,803
2023-01-04 $1.64 $1.94 $1.64 $1.86 $1.86 947,212
2023-01-03 $1.64 $1.66 $1.59 $1.63 $1.63 599,320
2022-12-30 $1.58 $1.65 $1.58 $1.65 $1.65 484,092
2022-12-29 $1.58 $1.66 $1.56 $1.63 $1.63 361,972
2022-12-28 $1.50 $1.62 $1.49 $1.60 $1.60 402,737
2022-12-27 $1.54 $1.57 $1.50 $1.52 $1.52 399,442
2022-12-23 $1.49 $1.57 $1.48 $1.57 $1.57 195,395
2022-12-22 $1.43 $1.49 $1.42 $1.49 $1.49 195,610
2022-12-21 $1.49 $1.52 $1.42 $1.45 $1.45 592,897
2022-12-20 $1.58 $1.58 $1.45 $1.47 $1.47 833,611
2022-12-19 $1.57 $1.63 $1.55 $1.57 $1.57 478,595
2022-12-16 $1.60 $1.62 $1.58 $1.61 $1.61 517,940
2022-12-15 $1.62 $1.67 $1.59 $1.62 $1.62 678,696
2022-12-14 $1.68 $1.73 $1.63 $1.68 $1.68 475,070
2022-12-13 $1.80 $1.86 $1.66 $1.68 $1.68 365,839
2022-12-12 $1.68 $1.80 $1.64 $1.75 $1.75 689,983
2022-12-09 $1.64 $1.78 $1.62 $1.71 $1.71 569,413
2022-12-08 $1.54 $1.64 $1.54 $1.62 $1.62 223,319
2022-12-07 $1.57 $1.64 $1.51 $1.55 $1.55 489,219
2022-12-06 $1.65 $1.67 $1.53 $1.58 $1.58 433,033
2022-12-05 $1.67 $1.70 $1.60 $1.64 $1.64 352,565
2022-12-02 $1.55 $1.63 $1.51 $1.62 $1.62 367,464
2022-12-01 $1.64 $1.64 $1.51 $1.51 $1.51 656,435
2022-11-30 $1.56 $1.67 $1.52 $1.66 $1.66 244,226
2022-11-29 $1.55 $1.59 $1.52 $1.56 $1.56 204,296
2022-11-28 $1.52 $1.57 $1.48 $1.56 $1.56 286,850
2022-11-25 $1.56 $1.57 $1.50 $1.55 $1.55 135,678
2022-11-23 $1.48 $1.57 $1.43 $1.55 $1.55 262,750
2022-11-22 $1.51 $1.53 $1.49 $1.51 $1.51 178,532
2022-11-21 $1.53 $1.53 $1.46 $1.50 $1.50 257,404
2022-11-18 $1.52 $1.56 $1.52 $1.53 $1.53 285,032
2022-11-17 $1.53 $1.53 $1.48 $1.52 $1.52 198,040
2022-11-16 $1.54 $1.59 $1.51 $1.54 $1.54 355,305
2022-11-15 $1.50 $1.61 $1.49 $1.53 $1.53 445,089
2022-11-14 $1.62 $1.62 $1.47 $1.51 $1.51 1,002,680
2022-11-11 $1.52 $1.65 $1.52 $1.63 $1.63 529,148
2022-11-10 $1.41 $1.60 $1.41 $1.51 $1.51 769,139
2022-11-09 $1.53 $1.55 $1.35 $1.35 $1.35 563,458
2022-11-08 $1.65 $1.68 $1.46 $1.46 $1.46 692,042
2022-11-07 $1.64 $1.70 $1.56 $1.66 $1.66 272,995
2022-11-04 $1.54 $1.58 $1.51 $1.53 $1.53 268,224
2022-11-03 $1.57 $1.57 $1.48 $1.53 $1.53 249,539
2022-11-02 $1.64 $1.67 $1.53 $1.53 $1.53 479,696
2022-11-01 $1.80 $1.81 $1.62 $1.66 $1.66 852,361
2022-10-31 $1.75 $1.78 $1.71 $1.78 $1.78 473,179
2022-10-28 $1.60 $1.79 $1.59 $1.77 $1.77 927,727
2022-10-27 $1.61 $1.63 $1.56 $1.57 $1.57 229,654
2022-10-26 $1.57 $1.64 $1.55 $1.57 $1.57 393,526
2022-10-25 $1.52 $1.58 $1.50 $1.57 $1.57 435,967
2022-10-24 $1.49 $1.52 $1.41 $1.50 $1.50 373,883
2022-10-21 $1.47 $1.52 $1.43 $1.47 $1.47 369,013
2022-10-20 $1.38 $1.50 $1.38 $1.44 $1.44 283,141
2022-10-19 $1.38 $1.45 $1.36 $1.37 $1.37 245,453
2022-10-18 $1.35 $1.39 $1.33 $1.36 $1.36 741,985
2022-10-17 $1.40 $1.46 $1.32 $1.34 $1.34 846,525
2022-10-14 $1.38 $1.47 $1.34 $1.46 $1.46 395,745
2022-10-13 $1.35 $1.40 $1.27 $1.37 $1.37 1,096,797
2022-10-12 $1.39 $1.47 $1.34 $1.40 $1.40 570,144
2022-10-11 $1.30 $1.38 $1.30 $1.36 $1.36 354,556
2022-10-10 $1.32 $1.32 $1.25 $1.30 $1.30 391,528
2022-10-07 $1.31 $1.33 $1.27 $1.28 $1.28 354,408
2022-10-06 $1.35 $1.41 $1.31 $1.33 $1.33 968,958
2022-10-05 $1.37 $1.41 $1.34 $1.36 $1.36 640,866
2022-10-04 $1.39 $1.46 $1.33 $1.43 $1.43 888,479
2022-10-03 $1.37 $1.38 $1.31 $1.36 $1.36 535,832
2022-09-30 $1.35 $1.40 $1.30 $1.32 $1.32 606,122
2022-09-29 $1.30 $1.38 $1.30 $1.34 $1.34 535,895
2022-09-28 $1.34 $1.43 $1.33 $1.36 $1.36 678,476
2022-09-27 $1.33 $1.37 $1.29 $1.31 $1.31 639,059
2022-09-26 $1.32 $1.35 $1.25 $1.30 $1.30 679,626
2022-09-23 $1.34 $1.34 $1.25 $1.29 $1.29 761,098
2022-09-22 $1.49 $1.50 $1.33 $1.34 $1.34 791,115
2022-09-21 $1.48 $1.54 $1.43 $1.51 $1.51 286,416
2022-09-20 $1.50 $1.52 $1.46 $1.47 $1.47 475,787
2022-09-19 $1.54 $1.60 $1.47 $1.51 $1.51 950,715
2022-09-16 $1.59 $1.62 $1.55 $1.57 $1.57 1,035,224
2022-09-15 $1.62 $1.68 $1.60 $1.60 $1.60 338,678
2022-09-14 $1.65 $1.67 $1.60 $1.64 $1.64 536,121
2022-09-13 $1.68 $1.70 $1.57 $1.59 $1.59 1,001,394
2022-09-12 $1.80 $1.85 $1.68 $1.71 $1.71 503,688
2022-09-09 $1.66 $1.79 $1.65 $1.78 $1.78 457,039
2022-09-08 $1.66 $1.71 $1.63 $1.66 $1.66 261,555
2022-09-07 $1.63 $1.70 $1.60 $1.66 $1.66 566,406
2022-09-06 $1.70 $1.73 $1.60 $1.61 $1.61 678,871
2022-09-02 $1.74 $1.75 $1.66 $1.71 $1.71 324,812
2022-09-01 $1.68 $1.72 $1.63 $1.69 $1.69 592,730
2022-08-31 $1.65 $1.67 $1.61 $1.65 $1.65 394,455
2022-08-30 $1.61 $1.64 $1.60 $1.62 $1.62 295,231
2022-08-29 $1.60 $1.64 $1.59 $1.59 $1.59 559,628
2022-08-26 $1.70 $1.70 $1.60 $1.63 $1.63 420,534
2022-08-25 $1.67 $1.69 $1.64 $1.68 $1.68 291,667
2022-08-24 $1.61 $1.64 $1.59 $1.63 $1.63 429,983
2022-08-23 $1.63 $1.63 $1.60 $1.61 $1.61 398,475
2022-08-22 $1.62 $1.66 $1.60 $1.63 $1.63 456,567
2022-08-19 $1.67 $1.68 $1.63 $1.66 $1.66 520,198
2022-08-18 $1.75 $1.75 $1.66 $1.72 $1.72 545,315
2022-08-17 $1.79 $1.79 $1.72 $1.76 $1.76 344,638
2022-08-16 $1.77 $1.82 $1.66 $1.81 $1.81 823,832
2022-08-15 $2.05 $2.05 $1.65 $1.72 $1.72 2,509,852
2022-08-12 $2.11 $2.15 $2.02 $2.04 $2.04 659,956
2022-08-11 $1.92 $2.11 $1.91 $2.08 $2.08 655,891
2022-08-10 $1.79 $1.93 $1.74 $1.92 $1.92 863,640
2022-08-09 $1.94 $1.94 $1.78 $1.84 $1.84 807,378
2022-08-08 $1.90 $2.02 $1.89 $1.93 $1.93 584,680
2022-08-05 $1.91 $1.91 $1.79 $1.85 $1.85 364,828
2022-08-04 $1.92 $1.97 $1.85 $1.87 $1.87 457,609
2022-08-03 $1.90 $1.99 $1.86 $1.95 $1.95 447,789
2022-08-02 $1.80 $1.89 $1.76 $1.87 $1.87 317,661
2022-08-01 $1.76 $1.83 $1.68 $1.79 $1.79 330,338
2022-07-29 $1.78 $1.84 $1.75 $1.78 $1.78 366,159
2022-07-28 $1.68 $1.84 $1.66 $1.77 $1.77 730,523
2022-07-27 $1.62 $1.68 $1.60 $1.67 $1.67 471,294
2022-07-26 $1.54 $1.63 $1.51 $1.58 $1.58 541,238
2022-07-25 $1.67 $1.67 $1.54 $1.56 $1.56 726,431
2022-07-22 $1.70 $1.77 $1.62 $1.66 $1.66 349,759
2022-07-21 $1.71 $1.77 $1.66 $1.71 $1.71 462,257
2022-07-20 $1.69 $1.77 $1.68 $1.74 $1.74 523,568
2022-07-19 $1.60 $1.69 $1.57 $1.67 $1.67 538,360
2022-07-18 $1.62 $1.64 $1.53 $1.55 $1.55 825,817
2022-07-15 $1.65 $1.65 $1.57 $1.59 $1.59 665,456
2022-07-14 $1.53 $1.68 $1.51 $1.63 $1.63 732,850
2022-07-13 $1.61 $1.61 $1.47 $1.59 $1.59 2,428,819
2022-07-12 $1.48 $1.81 $1.47 $1.70 $1.70 2,065,274
2022-07-11 $1.66 $1.66 $1.40 $1.46 $1.46 1,232,472
2022-07-08 $1.54 $1.71 $1.54 $1.66 $1.66 556,935
2022-07-07 $1.46 $1.58 $1.46 $1.57 $1.57 701,653
2022-07-06 $1.42 $1.46 $1.39 $1.46 $1.46 643,475
2022-07-05 $1.50 $1.50 $1.36 $1.39 $1.39 1,273,413
2022-07-01 $1.42 $1.56 $1.42 $1.49 $1.49 1,284,042
2022-06-30 $1.45 $1.46 $1.34 $1.44 $1.44 909,706
2022-06-29 $1.46 $1.48 $1.37 $1.45 $1.45 958,582
2022-06-28 $1.39 $1.50 $1.38 $1.48 $1.48 848,770
2022-06-27 $1.50 $1.52 $1.38 $1.38 $1.38 1,467,200
2022-06-24 $1.51 $1.52 $1.45 $1.48 $1.48 1,155,061
2022-06-23 $1.49 $1.51 $1.44 $1.48 $1.48 1,156,813
2022-06-22 $1.45 $1.52 $1.41 $1.46 $1.46 1,534,083
2022-06-21 $1.59 $1.62 $1.44 $1.45 $1.45 2,017,114
2022-06-17 $1.72 $1.74 $1.52 $1.52 $1.52 2,890,227
2022-06-16 $1.81 $1.89 $1.69 $1.72 $1.72 1,277,087
2022-06-15 $2.01 $2.01 $1.81 $1.89 $1.89 1,373,546
2022-06-14 $2.15 $2.15 $1.97 $2.00 $2.00 1,349,380
2022-06-13 $2.37 $2.38 $2.02 $2.12 $2.12 1,789,703
2022-06-10 $2.54 $2.58 $2.42 $2.44 $2.44 953,044
2022-06-09 $2.66 $2.70 $2.53 $2.60 $2.60 730,182
2022-06-08 $2.63 $2.83 $2.62 $2.66 $2.66 699,726
2022-06-07 $2.67 $2.77 $2.62 $2.67 $2.67 247,885
2022-06-06 $2.68 $2.75 $2.65 $2.68 $2.68 572,149
2022-06-03 $2.81 $2.84 $2.69 $2.71 $2.71 508,570
2022-06-02 $2.74 $2.93 $2.73 $2.85 $2.85 314,060
2022-06-01 $2.77 $2.79 $2.64 $2.73 $2.73 453,807
2022-05-31 $2.82 $2.86 $2.71 $2.73 $2.73 654,478
2022-05-27 $2.87 $2.94 $2.74 $2.80 $2.80 783,967
2022-05-26 $2.68 $2.87 $2.68 $2.85 $2.85 1,146,884
2022-05-25 $2.75 $2.88 $2.70 $2.72 $2.72 946,098
2022-05-24 $2.66 $2.74 $2.42 $2.74 $2.74 924,658
2022-05-23 $2.79 $2.79 $2.55 $2.75 $2.75 1,313,430
2022-05-20 $2.74 $2.96 $2.61 $2.76 $2.76 1,638,301
2022-05-19 $2.55 $2.77 $2.51 $2.73 $2.73 1,619,945
2022-05-18 $2.55 $2.68 $2.48 $2.54 $2.54 886,687
2022-05-17 $2.44 $2.56 $2.44 $2.55 $2.55 907,862
2022-05-16 $2.34 $2.55 $2.16 $2.37 $2.37 1,634,419
2022-05-13 $2.32 $2.52 $2.30 $2.37 $2.37 1,852,712
2022-05-12 $2.07 $2.28 $2.03 $2.28 $2.28 1,914,932
2022-05-11 $2.26 $2.43 $2.04 $2.16 $2.16 2,291,128
2022-05-10 $2.02 $2.40 $2.00 $2.38 $2.38 3,210,144
2022-05-09 $2.73 $2.88 $2.67 $2.70 $2.70 1,167,250
2022-05-06 $2.82 $2.87 $2.66 $2.81 $2.81 525,491
2022-05-05 $2.93 $2.96 $2.74 $2.83 $2.83 1,186,331
2022-05-04 $3.00 $3.09 $2.89 $2.97 $2.97 800,134
2022-05-03 $2.97 $3.17 $2.96 $3.04 $3.04 735,127
2022-05-02 $3.10 $3.11 $2.85 $2.94 $2.94 844,934
2022-04-29 $3.19 $3.28 $3.03 $3.05 $3.05 629,094
2022-04-28 $3.06 $3.23 $3.01 $3.22 $3.22 407,692
2022-04-27 $3.10 $3.24 $3.04 $3.08 $3.08 439,676
2022-04-26 $3.39 $3.47 $3.06 $3.09 $3.09 904,338
2022-04-25 $3.30 $3.45 $3.26 $3.40 $3.40 423,036
2022-04-22 $3.32 $3.40 $3.28 $3.35 $3.35 362,482
2022-04-21 $3.46 $3.46 $3.33 $3.36 $3.36 451,078
2022-04-20 $3.46 $3.54 $3.37 $3.39 $3.39 453,299
2022-04-19 $3.34 $3.58 $3.34 $3.47 $3.47 620,375
2022-04-18 $3.39 $3.48 $3.33 $3.35 $3.35 510,494
2022-04-14 $3.47 $3.55 $3.33 $3.33 $3.33 507,598
2022-04-13 $3.34 $3.51 $3.34 $3.47 $3.47 357,981
2022-04-12 $3.46 $3.48 $3.33 $3.37 $3.37 488,737
2022-04-11 $3.48 $3.49 $3.34 $3.40 $3.40 769,778
2022-04-08 $3.58 $3.59 $3.50 $3.51 $3.51 665,262
2022-04-07 $3.59 $3.78 $3.54 $3.59 $3.59 931,896
2022-04-06 $3.82 $3.82 $3.60 $3.64 $3.64 912,533
2022-04-05 $4.10 $4.10 $3.82 $3.85 $3.85 991,777
2022-04-04 $3.99 $4.21 $3.95 $4.12 $4.12 634,902
2022-04-01 $4.15 $4.15 $3.94 $4.04 $4.04 996,783
2022-03-31 $4.25 $4.26 $4.08 $4.15 $4.07 565,407
2022-03-30 $4.30 $4.35 $4.17 $4.26 $4.18 480,426
2022-03-29 $4.15 $4.34 $4.08 $4.32 $4.24 619,754
2022-03-28 $4.26 $4.31 $4.05 $4.18 $4.10 689,277
2022-03-25 $4.47 $4.47 $4.09 $4.14 $4.06 639,026
2022-03-24 $4.38 $4.46 $4.26 $4.44 $4.35 197,432
2022-03-23 $4.33 $4.47 $4.27 $4.33 $4.25 334,069
2022-03-22 $4.15 $4.42 $4.15 $4.39 $4.30 837,794
2022-03-21 $4.33 $4.35 $4.10 $4.21 $4.13 878,267
2022-03-18 $4.21 $4.35 $4.11 $4.34 $4.26 783,840
2022-03-17 $4.08 $4.25 $4.05 $4.23 $4.15 740,492
2022-03-16 $3.97 $4.15 $3.92 $4.15 $4.07 914,367
2022-03-15 $3.61 $3.89 $3.60 $3.88 $3.80 642,354
2022-03-14 $3.65 $3.74 $3.59 $3.65 $3.58 679,437
2022-03-11 $3.79 $3.79 $3.61 $3.67 $3.60 501,662
2022-03-10 $3.81 $3.83 $3.67 $3.73 $3.66 723,773
2022-03-09 $3.88 $4.01 $3.84 $3.91 $3.83 617,712
2022-03-08 $3.78 $3.96 $3.67 $3.81 $3.74 554,295
2022-03-07 $4.05 $4.13 $3.76 $3.78 $3.71 1,121,858
2022-03-04 $4.11 $4.19 $4.01 $4.04 $3.96 484,259
2022-03-03 $4.30 $4.31 $4.06 $4.08 $4.00 291,170
2022-03-02 $4.22 $4.37 $4.10 $4.31 $4.23 438,950
2022-03-01 $4.05 $4.28 $4.04 $4.22 $4.14 652,851
2022-02-28 $4.36 $4.40 $4.12 $4.13 $4.05 664,304
2022-02-25 $4.21 $4.40 $4.13 $4.33 $4.25 439,394
2022-02-24 $3.82 $4.24 $3.73 $4.21 $4.13 765,012
2022-02-23 $4.19 $4.28 $3.98 $4.02 $3.94 678,244
2022-02-22 $4.50 $4.57 $4.13 $4.13 $4.05 1,197,150
2022-02-18 $4.40 $4.71 $4.38 $4.50 $4.41 1,274,456
2022-02-17 $4.27 $4.44 $4.06 $4.34 $4.26 1,742,887
2022-02-16 $4.15 $4.24 $4.07 $4.18 $4.10 669,828
2022-02-15 $4.06 $4.18 $4.01 $4.15 $4.07 519,540
2022-02-14 $4.13 $4.29 $4.00 $4.03 $3.95 533,033
2022-02-11 $4.04 $4.22 $4.03 $4.14 $4.06 799,220
2022-02-10 $4.01 $4.28 $3.92 $3.95 $3.87 954,624
2022-02-09 $4.05 $4.19 $4.02 $4.10 $4.02 959,814
2022-02-08 $3.83 $4.18 $3.76 $4.14 $4.06 4,253,114
2022-02-07 $3.74 $3.78 $3.55 $3.57 $3.50 3,285,415
2022-02-04 $3.77 $3.79 $3.74 $3.77 $3.70 981,721
2022-02-03 $3.99 $4.00 $3.55 $3.81 $3.74 2,556,684
2022-02-02 $4.30 $4.30 $4.00 $4.02 $3.94 2,336,455
2022-02-01 $4.13 $4.54 $4.01 $4.46 $4.37 3,436,023
2022-01-31 $4.40 $4.72 $4.34 $4.69 $4.60 695,261
2022-01-28 $4.50 $4.57 $4.36 $4.42 $4.33 866,810
2022-01-27 $4.65 $4.72 $4.51 $4.54 $4.45 554,964
2022-01-26 $4.83 $4.83 $4.58 $4.65 $4.56 657,795
2022-01-25 $4.54 $4.75 $4.54 $4.70 $4.61 370,156
2022-01-24 $4.79 $4.79 $4.33 $4.70 $4.61 1,142,858
2022-01-21 $4.85 $4.85 $4.56 $4.78 $4.69 973,549
2022-01-20 $5.29 $5.31 $4.91 $4.96 $4.86 812,583
2022-01-19 $5.39 $5.51 $5.11 $5.22 $5.12 1,283,301
2022-01-18 $5.10 $5.35 $4.98 $5.21 $5.11 1,950,283
2022-01-14 $4.76 $4.92 $4.57 $4.90 $4.80 620,001
2022-01-13 $4.81 $4.95 $4.75 $4.78 $4.69 379,604
2022-01-12 $4.94 $4.95 $4.76 $4.87 $4.78 362,752
2022-01-11 $4.64 $4.94 $4.63 $4.82 $4.73 544,841
2022-01-10 $4.91 $4.91 $4.50 $4.59 $4.50 908,285
2022-01-07 $4.98 $5.06 $4.85 $4.89 $4.80 750,928
2022-01-06 $5.10 $5.29 $4.91 $4.96 $4.86 912,032
2022-01-05 $5.52 $5.57 $5.13 $5.13 $5.03 1,642,794
2022-01-04 $5.34 $5.37 $5.04 $5.22 $5.12 1,069,488
2022-01-03 $4.85 $5.18 $4.64 $5.10 $5.00 3,255,449
2021-12-31 $4.65 $4.87 $4.51 $4.80 $4.71 1,108,724
2021-12-30 $4.51 $4.85 $4.48 $4.75 $4.58 814,038
2021-12-29 $4.61 $4.61 $4.45 $4.52 $4.36 774,511
2021-12-28 $4.68 $4.77 $4.53 $4.62 $4.46 699,601
2021-12-27 $4.70 $4.77 $4.59 $4.65 $4.48 763,217
2021-12-23 $4.82 $4.85 $4.59 $4.76 $4.59 693,253
2021-12-22 $4.62 $4.81 $4.56 $4.80 $4.63 785,464
2021-12-21 $4.50 $4.66 $4.47 $4.61 $4.45 963,341
2021-12-20 $4.39 $4.49 $4.25 $4.49 $4.33 706,060
2021-12-17 $4.71 $4.72 $4.46 $4.49 $4.33 2,021,590
2021-12-16 $4.40 $4.72 $4.31 $4.71 $4.54 1,236,344
2021-12-15 $4.59 $4.61 $4.24 $4.30 $4.15 1,588,781
2021-12-14 $4.56 $4.71 $4.55 $4.59 $4.43 764,663
2021-12-13 $4.80 $4.81 $4.46 $4.59 $4.43 1,488,596
2021-12-10 $4.82 $4.93 $4.69 $4.71 $4.54 736,410
2021-12-09 $4.88 $4.91 $4.70 $4.78 $4.61 997,909
2021-12-08 $4.92 $5.01 $4.87 $4.94 $4.76 847,919
2021-12-07 $4.85 $5.19 $4.80 $4.92 $4.75 1,327,014
2021-12-06 $4.90 $4.90 $4.60 $4.76 $4.59 1,339,412
2021-12-03 $4.89 $4.97 $4.73 $4.90 $4.73 1,082,442
2021-12-02 $4.67 $4.96 $4.56 $4.89 $4.72 1,145,975
2021-12-01 $4.87 $4.97 $4.57 $4.59 $4.43 1,362,262
2021-11-30 $5.05 $5.12 $4.68 $4.79 $4.62 2,003,985
2021-11-29 $5.35 $5.40 $4.92 $5.03 $4.85 2,129,033
2021-11-26 $5.48 $5.48 $5.12 $5.26 $5.07 886,369
2021-11-24 $5.68 $5.80 $5.47 $5.50 $5.30 1,606,501
2021-11-23 $6.25 $6.33 $5.64 $5.64 $5.44 2,612,784
2021-11-22 $6.75 $6.93 $6.27 $6.39 $6.16 444,527
2021-11-19 $6.50 $6.65 $6.41 $6.63 $6.39 432,543
2021-11-18 $6.79 $6.82 $6.39 $6.55 $6.32 595,302
2021-11-17 $6.88 $6.89 $6.64 $6.77 $6.53 548,412
2021-11-16 $6.98 $6.98 $6.63 $6.92 $6.67 720,836
2021-11-15 $7.21 $7.21 $6.91 $6.99 $6.74 662,695
2021-11-12 $7.10 $7.26 $7.04 $7.14 $6.89 508,698
2021-11-11 $7.47 $7.49 $7.01 $7.10 $6.85 852,577
2021-11-10 $7.14 $7.48 $7.05 $7.46 $7.20 1,308,697
2021-11-09 $7.15 $7.34 $6.88 $7.14 $6.89 1,314,967
2021-11-08 $7.09 $7.20 $6.77 $6.98 $6.73 1,906,648
2021-11-05 $6.50 $6.51 $6.26 $6.41 $6.18 1,072,494
2021-11-04 $6.85 $6.97 $6.41 $6.43 $6.20 1,465,572
2021-11-03 $7.13 $7.35 $6.74 $6.83 $6.59 1,836,082
2021-11-02 $7.69 $7.72 $7.06 $7.10 $6.85 1,533,656
2021-11-01 $7.20 $8.89 $7.02 $8.00 $7.72 7,273,983
2021-10-29 $6.53 $6.72 $6.49 $6.56 $6.33 325,400
2021-10-28 $6.31 $6.67 $6.19 $6.62 $6.39 272,424
2021-10-27 $6.71 $6.71 $6.20 $6.21 $5.99 276,403
2021-10-26 $6.65 $6.93 $6.60 $6.66 $6.42 239,245
2021-10-25 $6.41 $6.67 $6.36 $6.60 $6.37 156,159
2021-10-22 $6.55 $6.56 $6.39 $6.46 $6.23 161,278
2021-10-21 $6.46 $6.70 $6.44 $6.52 $6.29 194,872
2021-10-20 $6.50 $6.61 $6.38 $6.49 $6.26 170,329
2021-10-19 $6.50 $6.54 $6.36 $6.46 $6.23 240,704
2021-10-18 $6.54 $6.68 $6.33 $6.37 $6.14 223,515
2021-10-15 $6.50 $6.63 $6.45 $6.61 $6.38 250,768
2021-10-14 $6.51 $6.65 $6.39 $6.49 $6.26 193,955
2021-10-13 $6.35 $6.54 $6.23 $6.45 $6.22 373,836
2021-10-12 $6.05 $6.33 $6.03 $6.29 $6.07 282,520
2021-10-11 $6.07 $6.12 $5.95 $6.03 $5.82 298,093
2021-10-08 $6.39 $6.40 $6.07 $6.07 $5.85 268,549
2021-10-07 $6.36 $6.60 $6.34 $6.38 $6.15 170,764
2021-10-06 $6.24 $6.38 $6.09 $6.28 $6.06 135,147
2021-10-05 $6.17 $6.39 $6.11 $6.30 $6.08 340,274
2021-10-04 $6.53 $6.54 $6.14 $6.15 $5.93 453,403
2021-10-01 $6.72 $6.76 $6.50 $6.56 $6.33 294,668
2021-09-30 $6.95 $6.95 $6.65 $6.77 $6.45 408,462
2021-09-29 $7.16 $7.16 $6.82 $6.83 $6.51 403,047
2021-09-28 $7.18 $7.38 $6.99 $7.01 $6.68 345,862
2021-09-27 $6.91 $7.36 $6.91 $7.29 $6.95 537,952
2021-09-24 $6.85 $7.10 $6.82 $6.88 $6.56 330,672
2021-09-23 $7.13 $7.25 $6.81 $6.98 $6.65 645,251
2021-09-22 $7.00 $7.23 $6.95 $7.13 $6.79 292,852
2021-09-21 $7.08 $7.18 $6.94 $6.94 $6.61 635,422
2021-09-20 $7.14 $7.20 $6.95 $7.06 $6.73 637,471
2021-09-17 $7.46 $7.84 $7.22 $7.25 $6.91 940,901
2021-09-16 $7.40 $7.79 $7.40 $7.43 $7.08 515,300
2021-09-15 $7.27 $7.67 $7.27 $7.43 $7.08 692,272
2021-09-14 $7.26 $7.56 $7.12 $7.23 $6.89 628,334
2021-09-13 $7.63 $7.63 $7.19 $7.25 $6.91 973,730
2021-09-10 $7.65 $7.88 $7.47 $7.48 $7.13 470,973
2021-09-09 $7.69 $8.00 $7.61 $7.65 $7.29 468,698
2021-09-08 $7.80 $7.87 $7.62 $7.66 $7.30 428,915
2021-09-07 $7.94 $8.03 $7.73 $7.81 $7.44 515,635
2021-09-03 $8.00 $8.00 $7.71 $7.91 $7.54 686,864
2021-09-02 $8.04 $8.10 $7.95 $8.00 $7.62 361,518
2021-09-01 $8.24 $8.25 $7.96 $8.11 $7.73 360,101
2021-08-31 $8.33 $8.49 $8.22 $8.23 $7.84 214,288
2021-08-30 $8.36 $8.39 $8.12 $8.30 $7.91 184,663
2021-08-27 $8.31 $8.50 $8.22 $8.34 $7.95 266,183
2021-08-26 $8.37 $8.39 $8.21 $8.33 $7.94 163,604
2021-08-25 $8.50 $8.50 $8.29 $8.32 $7.93 175,631
2021-08-24 $8.48 $8.73 $8.42 $8.48 $8.08 283,235
2021-08-23 $8.15 $8.72 $8.15 $8.48 $8.08 286,342
2021-08-20 $8.28 $8.35 $8.10 $8.19 $7.80 253,290
2021-08-19 $8.29 $8.42 $7.95 $8.34 $7.95 283,360
2021-08-18 $8.10 $8.40 $7.90 $8.36 $7.97 440,225
2021-08-17 $8.34 $8.34 $8.01 $8.07 $7.69 394,747
2021-08-16 $8.84 $8.86 $8.37 $8.43 $8.03 445,590
2021-08-13 $9.23 $9.35 $8.80 $8.95 $8.53 576,187
2021-08-12 $9.75 $9.86 $9.03 $9.21 $8.78 664,672
2021-08-11 $9.86 $10.36 $9.62 $10.21 $9.73 266,435
2021-08-10 $10.03 $10.18 $9.67 $9.96 $9.49 179,773
2021-08-09 $9.51 $10.10 $9.36 $9.87 $9.40 315,934
2021-08-06 $9.31 $9.55 $9.23 $9.45 $9.00 200,016
2021-08-05 $9.33 $9.56 $9.11 $9.31 $8.87 282,804
2021-08-04 $9.50 $9.69 $9.00 $9.34 $8.90 441,795
2021-08-03 $9.65 $9.82 $8.62 $9.59 $9.14 1,521,470
2021-08-02 $10.44 $10.81 $10.37 $10.59 $10.09 223,551
2021-07-30 $10.70 $10.82 $10.30 $10.37 $9.88 238,148
2021-07-29 $10.90 $10.96 $10.61 $10.67 $10.17 256,798
2021-07-28 $10.69 $11.04 $10.69 $10.90 $10.39 157,614
2021-07-27 $11.02 $11.02 $10.45 $10.70 $10.20 190,180
2021-07-26 $11.14 $11.39 $10.94 $11.00 $10.48 110,169
2021-07-23 $11.17 $11.29 $10.96 $11.12 $10.60 292,851
2021-07-22 $11.47 $11.47 $11.13 $11.22 $10.69 170,508
2021-07-21 $11.42 $11.70 $11.30 $11.47 $10.93 446,077
2021-07-20 $11.73 $11.77 $11.60 $11.64 $11.09 89,289
2021-07-19 $11.51 $11.76 $11.35 $11.61 $11.06 130,060
2021-07-16 $11.97 $12.21 $11.68 $11.75 $11.20 124,346
2021-07-15 $12.15 $12.15 $11.81 $12.07 $11.50 163,883
2021-07-14 $12.18 $12.30 $12.00 $12.10 $11.53 194,008
2021-07-13 $12.47 $12.56 $11.97 $12.07 $11.50 241,562
2021-07-12 $12.82 $12.82 $12.29 $12.45 $11.86 230,107
2021-07-09 $12.78 $12.90 $12.51 $12.82 $12.22 150,751
2021-07-08 $12.32 $12.85 $12.20 $12.78 $12.18 177,893
2021-07-07 $12.32 $12.72 $12.25 $12.66 $12.06 164,980
2021-07-06 $12.40 $12.43 $12.12 $12.34 $11.76 288,055
2021-07-02 $12.81 $12.81 $12.31 $12.32 $11.74 327,606
2021-07-01 $13.03 $13.03 $12.55 $12.69 $12.09 194,339
2021-06-30 $13.00 $13.10 $12.79 $12.85 $12.24 250,873
2021-06-29 $12.98 $13.10 $12.86 $12.97 $12.28 139,920
2021-06-28 $13.15 $13.20 $12.96 $12.97 $12.28 122,953
2021-06-25 $13.04 $13.20 $12.95 $13.04 $12.35 161,403
2021-06-24 $13.35 $13.35 $12.85 $12.99 $12.30 296,394
2021-06-23 $12.85 $13.43 $12.85 $13.20 $12.50 256,132
2021-06-22 $13.12 $13.19 $12.75 $12.81 $12.13 372,981
2021-06-21 $13.06 $13.30 $12.85 $13.10 $12.41 194,298
2021-06-18 $13.05 $13.15 $12.80 $12.95 $12.26 325,193
2021-06-17 $13.47 $13.53 $12.85 $13.10 $12.41 433,299
2021-06-16 $13.57 $13.57 $13.07 $13.29 $12.59 389,017
2021-06-15 $14.14 $14.20 $13.40 $13.45 $12.74 527,789
2021-06-14 $13.95 $14.30 $13.82 $14.15 $13.40 523,707
2021-06-11 $13.85 $14.26 $13.79 $13.99 $13.25 298,890
2021-06-10 $14.76 $14.94 $13.64 $13.67 $12.95 1,166,175
2021-06-09 $13.90 $15.18 $13.90 $15.07 $14.27 1,059,689
2021-06-08 $14.15 $14.18 $13.70 $13.90 $13.16 466,753
2021-06-07 $14.01 $14.09 $13.66 $13.81 $13.08 432,022
2021-06-04 $14.36 $14.50 $13.75 $13.80 $13.07 423,380
2021-06-03 $15.30 $15.50 $14.55 $14.85 $14.06 317,894
2021-06-02 $15.84 $15.89 $15.05 $15.48 $14.66 305,269
2021-06-01 $16.41 $16.49 $15.41 $15.60 $14.77 564,595
2021-05-28 $16.09 $16.95 $16.01 $16.95 $16.05 141,037
2021-05-27 $16.10 $16.70 $16.02 $16.15 $15.29 179,228
2021-05-26 $14.82 $16.27 $14.82 $15.97 $15.12 259,680
2021-05-25 $14.19 $15.09 $14.06 $15.05 $14.25 238,926
2021-05-24 $13.98 $14.28 $13.64 $14.20 $13.45 122,544
2021-05-21 $14.32 $14.32 $13.68 $13.84 $13.11 59,470
2021-05-20 $14.00 $14.34 $13.60 $13.86 $13.13 132,369
2021-05-19 $13.49 $14.64 $13.12 $13.84 $13.11 288,720
2021-05-18 $13.17 $13.65 $13.09 $13.47 $12.76 171,659
2021-05-17 $12.98 $13.15 $12.51 $13.09 $12.40 147,423
2021-05-14 $12.25 $13.11 $12.20 $13.09 $12.40 367,270
2021-05-13 $12.45 $13.24 $12.05 $12.10 $11.46 428,278
2021-05-12 $13.16 $13.38 $12.45 $12.47 $11.81 404,924
2021-05-11 $13.31 $13.39 $12.33 $13.10 $12.41 871,151
2021-05-10 $15.53 $15.59 $13.56 $13.70 $12.97 817,763
2021-05-07 $17.22 $17.34 $14.79 $14.94 $14.15 1,361,138
2021-05-06 $18.23 $18.25 $16.70 $17.01 $16.11 403,233
2021-05-05 $18.91 $19.00 $18.12 $18.34 $17.37 147,500
2021-05-04 $19.00 $19.16 $18.19 $18.73 $17.74 165,166
2021-05-03 $20.94 $20.98 $18.84 $19.06 $18.05 493,221
2021-04-30 $20.09 $20.50 $19.65 $19.84 $18.79 143,605
2021-04-29 $21.69 $21.74 $20.06 $20.79 $19.10 218,211
2021-04-28 $21.13 $21.75 $20.67 $21.37 $19.63 144,083
2021-04-27 $20.66 $21.43 $20.21 $21.34 $19.60 163,127
2021-04-26 $20.34 $21.17 $20.23 $20.66 $18.98 147,049
2021-04-23 $19.44 $20.18 $19.35 $20.18 $18.54 241,288
2021-04-22 $19.53 $19.94 $19.03 $19.45 $17.87 346,864
2021-04-21 $18.11 $18.90 $18.06 $18.87 $17.33 127,936
2021-04-20 $18.82 $18.94 $18.01 $18.64 $17.12 858,926
2021-04-19 $19.72 $19.82 $18.40 $18.71 $17.19 733,986
2021-04-16 $19.53 $19.86 $19.40 $19.75 $18.14 338,333
2021-04-15 $20.04 $20.23 $19.27 $19.89 $18.27 172,112
2021-04-14 $20.92 $21.28 $19.53 $19.98 $18.35 364,739
2021-04-13 $21.07 $21.94 $20.86 $21.21 $19.48 444,374
2021-04-12 $22.15 $22.32 $20.64 $20.92 $19.22 445,623
2021-04-09 $21.08 $22.90 $21.08 $22.19 $20.38 528,546
2021-04-08 $20.76 $21.49 $20.28 $21.10 $19.38 317,115
2021-04-07 $20.74 $21.26 $20.03 $20.76 $19.07 565,816
2021-04-06 $20.93 $21.24 $20.21 $20.76 $19.07 464,346
2021-04-05 $20.44 $21.34 $20.27 $20.83 $19.14 190,011
2021-04-01 $20.00 $20.83 $19.98 $20.06 $18.43 295,008
2021-03-31 $19.40 $20.19 $19.40 $19.94 $18.32 258,512
2021-03-30 $19.56 $19.86 $19.10 $19.54 $17.95 158,563
2021-03-29 $19.58 $19.77 $19.12 $19.51 $17.92 164,478
2021-03-26 $20.30 $20.59 $19.10 $19.80 $18.19 124,280
2021-03-25 $19.80 $20.80 $19.70 $20.15 $18.51 627,779
2021-03-24 $20.90 $21.40 $19.81 $19.81 $18.20 265,196
2021-03-23 $20.70 $21.50 $20.57 $20.99 $19.28 214,103
2021-03-22 $21.55 $22.41 $20.20 $20.74 $19.05 425,835
2021-03-19 $20.37 $22.30 $20.32 $21.65 $19.89 419,516
2021-03-18 $21.55 $23.20 $19.71 $20.37 $18.71 950,448
2021-03-17 $22.20 $22.49 $21.58 $22.00 $20.21 291,828
2021-03-16 $21.81 $23.26 $21.40 $22.25 $20.44 367,633
2021-03-15 $20.99 $23.21 $20.84 $22.38 $20.56 1,289,294
2021-03-12 $19.80 $20.89 $19.54 $20.59 $18.92 565,004
2021-03-11 $20.40 $20.91 $19.33 $19.95 $18.33 441,390
2021-03-10 $20.50 $21.22 $19.38 $20.26 $18.61 550,784
2021-03-09 $19.47 $20.91 $18.46 $20.50 $18.83 449,265
2021-03-08 $18.00 $19.38 $17.62 $19.22 $17.66 454,806
2021-03-05 $18.81 $18.85 $16.03 $18.51 $17.00 447,013
2021-03-04 $20.04 $20.15 $18.00 $18.32 $16.83 449,765
2021-03-03 $23.88 $23.96 $19.82 $20.19 $18.55 632,911
2021-03-02 $21.01 $26.11 $20.78 $23.51 $21.60 2,064,033
2021-03-01 $20.17 $21.50 $19.51 $20.77 $19.08 506,823
2021-02-26 $20.32 $20.58 $18.72 $19.41 $17.83 347,852
2021-02-25 $20.48 $20.97 $18.61 $19.39 $17.81 328,032
2021-02-24 $19.01 $20.75 $18.90 $20.40 $18.74 389,807
2021-02-23 $20.18 $20.42 $17.17 $19.04 $17.49 774,407
2021-02-22 $22.94 $23.30 $20.70 $21.12 $19.40 717,035
2021-02-19 $26.37 $26.37 $23.03 $23.18 $21.29 1,193,790
2021-02-18 $27.87 $28.44 $24.79 $25.77 $23.67 1,189,105
2021-02-17 $26.62 $27.00 $23.50 $24.79 $22.77 1,301,141
2021-02-16 $31.10 $35.00 $26.00 $26.45 $24.30 2,413,748
2021-02-12 $24.75 $39.85 $23.11 $31.48 $28.92 9,535,177
2021-02-11 $14.00 $23.79 $14.00 $22.00 $20.21 7,896,516

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.