Maquia Capital Acquisition Corp - Class A (MAQC) Exchange: NASDAQ

  1. Overview
  2. Maquia Capital Acquisition Corp - Class A (MAQC)

Data as of May 2, 2025

$11.65 ($0.00) 0.00%

Maquia Capital Acquisition Corp - Class A - Daily Information
Click for more stock information on Maquia Capital Acquisition Corp - Class A.
Daily Information Data
Date May 2, 2025
Open $11.65
Previous Close $11.65
High $11.65
Low $11.65
Adjusted Open $11.65
Previous Adjusted Close $11.65
Adjusted High $11.65
Adjusted Low $11.65

About Maquia Capital Acquisition Corp - Class A (MAQC)

Maquia Capital Acquisition Corp - Class A

Invest in Maquia Capital Acquisition Corp - Class A (MAQC)
Webull Logo
Get up to $250 in Bitcoin for funding an account.

Get up to $250 in Bitcoin for funding an account.
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for Maquia Capital Acquisition Corp - Class A (MAQC)

Date Open High Low Close Adj.Close Volume
2025-04-17 $11.65 $11.65 $11.65 $11.65 $11.65 1
2025-04-16 $11.65 $11.65 $11.65 $11.65 $11.65 1
2025-04-15 $11.65 $11.65 $11.65 $11.65 $11.65 1
2025-04-14 $11.65 $11.65 $11.65 $11.65 $11.65 83
2025-04-11 $11.65 $11.65 $11.65 $11.65 $11.65 1
2025-04-10 $11.65 $11.65 $11.65 $11.65 $11.65 1
2025-04-09 $11.65 $11.65 $11.65 $11.65 $11.65 1
2025-04-08 $11.65 $11.65 $11.65 $11.65 $11.65 1
2025-04-07 $11.65 $11.65 $11.65 $11.65 $11.65 106
2025-04-04 $11.65 $11.65 $11.65 $11.65 $11.65 595
2025-04-03 $11.31 $11.31 $11.31 $11.31 $11.31 51
2025-04-02 $11.31 $11.31 $11.31 $11.31 $11.31 599
2025-04-01 $11.31 $11.31 $11.31 $11.31 $11.31 1
2025-03-31 $11.31 $11.31 $11.31 $11.31 $11.31 1
2025-03-28 $11.31 $11.31 $11.31 $11.31 $11.31 1
2025-03-27 $11.31 $11.31 $11.31 $11.31 $11.31 1
2025-03-26 $11.31 $11.31 $11.31 $11.31 $11.31 1
2025-03-25 $11.31 $11.31 $11.31 $11.31 $11.31 11
2025-03-24 $11.31 $11.31 $11.31 $11.31 $11.31 1
2025-03-21 $11.31 $11.31 $11.31 $11.31 $11.31 1
2025-03-20 $11.31 $11.31 $11.31 $11.31 $11.31 2
2025-03-19 $11.31 $11.31 $11.31 $11.31 $11.31 1
2025-03-18 $11.31 $11.31 $11.31 $11.31 $11.31 1
2025-03-17 $11.31 $11.31 $11.31 $11.31 $11.31 1
2025-03-14 $11.31 $11.31 $11.31 $11.31 $11.31 1
2025-03-13 $11.31 $11.31 $11.31 $11.31 $11.31 1
2025-03-12 $11.31 $11.31 $11.31 $11.31 $11.31 1
2025-03-11 $11.31 $11.31 $11.31 $11.31 $11.31 1
2025-03-10 $11.31 $11.31 $11.31 $11.31 $11.31 1
2025-03-07 $11.31 $11.31 $11.31 $11.31 $11.31 1
2025-03-06 $11.31 $11.31 $11.31 $11.31 $11.31 8
2025-03-05 $11.31 $11.31 $11.31 $11.31 $11.31 1
2025-03-04 $11.31 $11.31 $11.31 $11.31 $11.31 1
2025-03-03 $11.31 $11.31 $11.31 $11.31 $11.31 2
2025-02-28 $11.31 $11.31 $11.31 $11.31 $11.31 0
2025-02-27 $11.31 $11.31 $11.31 $11.31 $11.31 0
2025-02-26 $11.31 $11.31 $11.31 $11.31 $11.31 0
2025-02-25 $11.31 $11.31 $11.31 $11.31 $11.31 10
2025-02-24 $11.31 $11.31 $11.31 $11.31 $11.31 0
2025-02-21 $11.31 $11.31 $11.31 $11.31 $11.31 5
2025-02-20 $11.31 $11.31 $11.31 $11.31 $11.31 0
2025-02-19 $11.31 $11.31 $11.31 $11.31 $11.31 1
2025-02-18 $11.31 $11.31 $11.31 $11.31 $11.31 50
2025-02-14 $11.31 $11.31 $11.31 $11.31 $11.31 0
2025-02-13 $11.31 $11.31 $11.31 $11.31 $11.31 0
2025-02-12 $11.31 $11.31 $11.31 $11.31 $11.31 1
2025-02-11 $11.31 $11.31 $11.31 $11.31 $11.31 0
2025-02-10 $11.31 $11.31 $11.31 $11.31 $11.31 0
2025-02-07 $11.31 $11.31 $11.31 $11.31 $11.31 0
2025-02-06 $11.31 $11.31 $11.31 $11.31 $11.31 0
2025-02-05 $11.31 $11.31 $11.31 $11.31 $11.31 0
2025-02-04 $11.31 $11.31 $11.31 $11.31 $11.31 0
2025-02-03 $11.31 $11.31 $11.31 $11.31 $11.31 0
2025-01-31 $11.31 $11.31 $11.31 $11.31 $11.31 0
2025-01-30 $11.31 $11.31 $11.31 $11.31 $11.31 0
2025-01-29 $11.31 $11.31 $11.31 $11.31 $11.31 0
2025-01-28 $11.31 $11.31 $11.31 $11.31 $11.31 0
2025-01-27 $11.31 $11.31 $11.31 $11.31 $11.31 0
2025-01-24 $11.32 $11.32 $11.31 $11.31 $11.31 2,071
2025-01-23 $11.30 $11.30 $11.30 $11.30 $11.30 0
2025-01-22 $11.30 $11.30 $11.30 $11.30 $11.30 25
2025-01-21 $11.30 $11.30 $11.30 $11.30 $11.30 4
2025-01-17 $11.30 $11.30 $11.30 $11.30 $11.30 0
2025-01-16 $11.30 $11.30 $11.30 $11.30 $11.30 0
2025-01-15 $11.30 $11.30 $11.30 $11.30 $11.30 4,400
2025-01-14 $11.28 $11.28 $11.28 $11.28 $11.28 0
2025-01-13 $11.28 $11.28 $11.28 $11.28 $11.28 0
2025-01-10 $11.27 $11.30 $11.27 $11.28 $11.28 2,171
2025-01-08 $11.29 $11.29 $11.29 $11.29 $11.29 0
2025-01-07 $11.29 $11.29 $11.29 $11.29 $11.29 0
2025-01-06 $11.29 $11.29 $11.29 $11.29 $11.29 100
2025-01-03 $11.10 $11.10 $11.10 $11.10 $11.10 900
2025-01-02 $11.20 $11.20 $11.11 $11.11 $11.11 1,100
2024-12-31 $11.25 $11.25 $11.10 $11.10 $11.10 4,100
2024-12-30 $11.23 $11.26 $11.22 $11.26 $11.26 739
2024-12-27 $11.28 $11.31 $11.27 $11.28 $11.28 12,200
2024-12-26 $11.25 $11.35 $11.25 $11.28 $11.28 3,100
2024-12-24 $11.16 $11.16 $11.11 $11.16 $11.16 4,307
2024-12-23 $11.37 $11.37 $11.36 $11.36 $11.36 500
2024-12-20 $11.37 $11.37 $11.37 $11.37 $11.37 0
2024-12-19 $11.38 $11.38 $11.22 $11.37 $11.37 3,139
2024-12-18 $11.36 $11.38 $11.36 $11.36 $11.36 1,100
2024-12-17 $11.36 $11.36 $11.22 $11.26 $11.26 2,571
2024-12-16 $11.36 $11.36 $11.36 $11.36 $11.36 100
2024-12-13 $11.40 $11.42 $11.40 $11.42 $11.42 1,200
2024-12-12 $11.40 $11.40 $11.40 $11.40 $11.40 0
2024-12-11 $11.40 $11.48 $11.40 $11.40 $11.40 4,990
2024-12-10 $11.35 $11.35 $11.35 $11.35 $11.35 0
2024-12-09 $11.45 $11.45 $11.35 $11.35 $11.35 717
2024-12-06 $11.45 $11.45 $11.45 $11.45 $11.45 2,100
2024-12-05 $11.35 $11.35 $11.35 $11.35 $11.35 0
2024-12-04 $11.35 $11.35 $11.35 $11.35 $11.35 2,800
2024-12-03 $11.35 $11.35 $11.35 $11.35 $11.35 3,705
2024-12-02 $11.40 $11.60 $11.31 $11.39 $11.39 4,181
2024-11-29 $10.82 $10.82 $10.82 $10.82 $10.82 5
2024-11-27 $10.82 $10.82 $10.82 $10.82 $10.82 0
2024-11-26 $10.82 $10.82 $10.82 $10.82 $10.82 4
2024-11-25 $10.82 $10.82 $10.82 $10.82 $10.82 11
2024-11-22 $10.82 $10.82 $10.82 $10.82 $10.82 0
2024-11-21 $10.82 $10.82 $10.82 $10.82 $10.82 1
2024-11-20 $10.82 $10.82 $10.82 $10.82 $10.82 201
2024-11-19 $10.83 $10.83 $10.83 $10.83 $10.83 0
2024-11-18 $10.83 $10.83 $10.83 $10.83 $10.83 2
2024-11-15 $10.83 $10.83 $10.83 $10.83 $10.83 67
2024-11-14 $10.83 $10.83 $10.83 $10.83 $10.83 0
2024-11-13 $10.83 $10.83 $10.83 $10.83 $10.83 220
2024-11-12 $10.84 $10.84 $10.84 $10.84 $10.84 0
2024-11-11 $10.84 $10.84 $10.84 $10.84 $10.84 0
2024-11-08 $10.84 $10.84 $10.84 $10.84 $10.84 0
2024-11-07 $10.84 $10.84 $10.84 $10.84 $10.84 197
2024-11-06 $10.88 $10.88 $10.88 $10.88 $10.88 0
2024-11-05 $10.88 $10.88 $10.88 $10.88 $10.88 0
2024-11-04 $10.88 $10.88 $10.88 $10.88 $10.88 0
2024-11-01 $10.88 $10.88 $10.88 $10.88 $10.88 0
2024-10-31 $10.88 $10.88 $10.88 $10.88 $10.88 0
2024-10-30 $10.88 $10.88 $10.88 $10.88 $10.88 0
2024-10-29 $10.88 $10.88 $10.88 $10.88 $10.88 0
2024-10-28 $10.88 $10.88 $10.88 $10.88 $10.88 0
2024-10-25 $10.88 $10.88 $10.88 $10.88 $10.88 0
2024-10-24 $10.88 $10.88 $10.88 $10.88 $10.88 0
2024-10-23 $10.88 $10.88 $10.88 $10.88 $10.88 0
2024-10-22 $10.88 $10.88 $10.88 $10.88 $10.88 1
2024-10-21 $10.88 $10.88 $10.88 $10.88 $10.88 0
2024-10-18 $10.88 $10.88 $10.88 $10.88 $10.88 10
2024-10-17 $10.88 $10.88 $10.88 $10.88 $10.88 0
2024-10-16 $10.88 $10.88 $10.88 $10.88 $10.88 0
2024-10-15 $10.88 $10.88 $10.88 $10.88 $10.88 0
2024-10-14 $10.88 $10.88 $10.88 $10.88 $10.88 0
2024-10-11 $10.88 $10.88 $10.88 $10.88 $10.88 100
2024-10-10 $10.81 $11.00 $10.71 $10.71 $10.71 4,303
2024-10-09 $10.83 $10.83 $10.83 $10.83 $10.83 0
2024-10-08 $10.71 $10.83 $10.71 $10.83 $10.83 1,000
2024-10-07 $11.42 $11.42 $11.42 $11.42 $11.42 0
2024-10-04 $11.42 $11.42 $11.42 $11.42 $11.42 0
2024-10-03 $11.42 $11.42 $11.42 $11.42 $11.42 0
2024-10-02 $11.42 $11.42 $11.42 $11.42 $11.42 0
2024-10-01 $11.42 $11.42 $11.42 $11.42 $11.42 0
2024-09-30 $11.42 $11.42 $11.42 $11.42 $11.42 0
2024-09-27 $11.42 $11.42 $11.42 $11.42 $11.42 0
2024-09-26 $11.42 $11.42 $11.42 $11.42 $11.42 0
2024-09-25 $11.42 $11.42 $11.42 $11.42 $11.42 1
2024-09-24 $11.20 $11.42 $11.20 $11.42 $11.42 218
2024-09-23 $11.25 $11.25 $11.20 $11.20 $11.20 650
2024-09-20 $11.27 $11.27 $11.25 $11.25 $11.25 1,100
2024-09-19 $11.20 $11.20 $11.20 $11.20 $11.20 1
2024-09-18 $11.20 $11.20 $11.20 $11.20 $11.20 0
2024-09-17 $11.20 $11.20 $11.20 $11.20 $11.20 0
2024-09-16 $11.20 $11.20 $11.20 $11.20 $11.20 25
2024-09-13 $11.20 $11.20 $11.20 $11.20 $11.20 0
2024-09-12 $11.20 $11.20 $11.20 $11.20 $11.20 5
2024-09-11 $11.20 $11.20 $11.20 $11.20 $11.20 1,110
2024-09-10 $11.20 $11.20 $11.20 $11.20 $11.20 1
2024-09-09 $11.20 $11.20 $11.20 $11.20 $11.20 8
2024-09-06 $11.20 $11.20 $11.20 $11.20 $11.20 500
2024-09-05 $11.21 $11.21 $11.21 $11.21 $11.21 0
2024-09-04 $11.20 $11.30 $11.20 $11.21 $11.21 1,300
2024-09-03 $11.18 $11.18 $11.18 $11.18 $11.18 1,405
2024-08-30 $11.15 $11.30 $11.15 $11.30 $11.30 3,500
2024-08-29 $11.05 $11.05 $11.05 $11.05 $11.05 200
2024-08-28 $11.05 $11.05 $11.05 $11.05 $11.05 1,250
2024-08-27 $11.10 $11.10 $11.10 $11.10 $11.10 1,000
2024-08-26 $11.10 $11.20 $11.10 $11.20 $11.20 1,850
2024-08-23 $11.05 $11.05 $11.05 $11.05 $11.05 2,000
2024-08-22 $11.00 $11.00 $11.00 $11.00 $11.00 0
2024-08-21 $11.05 $11.05 $11.00 $11.00 $11.00 440
2024-08-20 $11.05 $11.05 $11.05 $11.05 $11.05 228
2024-08-19 $11.05 $11.05 $11.05 $11.05 $11.05 1,000
2024-08-16 $11.10 $11.10 $11.10 $11.10 $11.10 128
2024-08-15 $11.05 $11.20 $11.05 $11.20 $11.20 280
2024-08-14 $11.15 $11.15 $11.15 $11.15 $11.15 0
2024-08-13 $11.15 $11.15 $11.15 $11.15 $11.15 0
2024-08-12 $11.15 $11.15 $11.15 $11.15 $11.15 1,000
2024-08-09 $11.22 $11.22 $11.22 $11.22 $11.22 1,100
2024-08-08 $11.22 $11.32 $11.22 $11.32 $11.32 1,500
2024-08-07 $11.22 $11.35 $11.22 $11.34 $11.34 6,955
2024-08-06 $11.22 $11.35 $11.22 $11.35 $11.35 1,500
2024-08-05 $11.34 $11.34 $11.32 $11.32 $11.32 750
2024-08-02 $11.37 $11.50 $11.35 $11.40 $11.40 6,700
2024-08-01 $11.31 $11.50 $11.31 $11.40 $11.40 18,070
2024-07-31 $11.20 $11.35 $11.20 $11.33 $11.33 20,101
2024-07-30 $11.41 $11.41 $11.29 $11.29 $11.29 25,946
2024-07-29 $11.44 $11.44 $11.44 $11.44 $11.44 71
2024-07-26 $11.45 $11.45 $11.44 $11.44 $11.44 1,504
2024-07-25 $11.45 $11.46 $11.45 $11.46 $11.46 200
2024-07-24 $11.24 $11.28 $11.24 $11.28 $11.28 10,991
2024-07-23 $11.45 $11.45 $11.45 $11.45 $11.45 506
2024-07-22 $11.27 $11.47 $11.27 $11.45 $11.45 2,241
2024-07-19 $11.49 $11.49 $11.27 $11.27 $11.27 44,351
2024-07-18 $11.31 $11.31 $11.31 $11.31 $11.31 100
2024-07-17 $11.27 $11.27 $11.27 $11.27 $11.27 0
2024-07-16 $11.27 $11.27 $11.27 $11.27 $11.27 118
2024-07-15 $11.27 $11.27 $11.27 $11.27 $11.27 62
2024-07-12 $11.25 $11.27 $11.25 $11.27 $11.27 202
2024-07-11 $11.27 $11.27 $11.27 $11.27 $11.27 0
2024-07-10 $11.16 $11.27 $11.16 $11.27 $11.27 1,565
2024-07-09 $11.26 $11.26 $11.26 $11.26 $11.26 46
2024-07-08 $11.26 $11.26 $11.26 $11.26 $11.26 109
2024-07-05 $11.27 $11.27 $11.27 $11.27 $11.27 0
2024-07-03 $11.27 $11.27 $11.27 $11.27 $11.27 0
2024-07-02 $11.27 $11.27 $11.23 $11.27 $11.27 4,197
2024-07-01 $11.25 $11.25 $11.25 $11.25 $11.25 255
2024-06-28 $11.26 $11.26 $11.26 $11.26 $11.26 2
2024-06-27 $11.34 $11.34 $11.26 $11.26 $11.26 307
2024-06-26 $11.19 $11.20 $11.06 $11.20 $11.20 1,316
2024-06-25 $11.15 $11.20 $11.13 $11.20 $11.20 2,355
2024-06-24 $11.17 $11.17 $11.17 $11.17 $11.17 108
2024-06-21 $11.20 $11.20 $11.20 $11.20 $11.20 4
2024-06-20 $11.20 $11.20 $11.20 $11.20 $11.20 6
2024-06-18 $11.03 $11.20 $11.03 $11.20 $11.20 4,502
2024-06-17 $11.20 $11.20 $11.20 $11.20 $11.20 908
2024-06-14 $11.20 $11.20 $11.20 $11.20 $11.20 28
2024-06-13 $11.20 $11.20 $11.20 $11.20 $11.20 2
2024-06-12 $11.20 $11.20 $11.20 $11.20 $11.20 14
2024-06-11 $11.17 $11.20 $11.16 $11.20 $11.20 3,851
2024-06-10 $11.02 $11.03 $11.02 $11.03 $11.03 6,086
2024-06-07 $11.05 $11.05 $11.05 $11.05 $11.05 95
2024-06-06 $11.05 $11.05 $11.05 $11.05 $11.05 109
2024-06-05 $11.09 $11.09 $11.09 $11.09 $11.09 0
2024-06-04 $11.09 $11.09 $11.09 $11.09 $11.09 0
2024-06-03 $11.09 $11.09 $11.09 $11.09 $11.09 72
2024-05-31 $11.09 $11.09 $11.09 $11.09 $11.09 52
2024-05-30 $11.09 $11.09 $11.09 $11.09 $11.09 800
2024-05-29 $11.08 $11.09 $11.08 $11.09 $11.09 401
2024-05-28 $11.03 $11.07 $11.03 $11.04 $11.04 1,109
2024-05-24 $11.02 $11.02 $11.02 $11.02 $11.02 70
2024-05-23 $11.02 $11.02 $11.02 $11.02 $11.02 292
2024-05-22 $11.04 $11.04 $11.02 $11.02 $11.02 206
2024-05-21 $11.09 $11.10 $11.09 $11.10 $11.10 695
2024-05-20 $11.09 $11.09 $11.02 $11.09 $11.09 658
2024-05-17 $11.03 $11.03 $11.03 $11.03 $11.03 9
2024-05-16 $11.03 $11.03 $11.03 $11.03 $11.03 2
2024-05-15 $11.03 $11.03 $11.03 $11.03 $11.03 4,403
2024-05-14 $11.03 $11.03 $11.02 $11.02 $11.02 634
2024-05-13 $11.06 $11.06 $11.06 $11.06 $11.06 95
2024-05-10 $11.06 $11.06 $11.06 $11.06 $11.06 1
2024-05-09 $11.06 $11.06 $11.06 $11.06 $11.06 67
2024-05-08 $11.06 $11.06 $11.06 $11.06 $11.06 0
2024-05-07 $11.06 $11.06 $11.06 $11.06 $11.06 0
2024-05-06 $11.06 $11.06 $11.06 $11.06 $11.06 1,205
2024-05-03 $11.05 $11.05 $11.05 $11.05 $11.05 560
2024-05-02 $11.05 $11.05 $11.05 $11.05 $11.05 441
2024-05-01 $11.02 $11.02 $11.02 $11.02 $11.02 2
2024-04-30 $11.02 $11.05 $11.02 $11.02 $11.02 589
2024-04-29 $11.02 $11.02 $11.02 $11.02 $11.02 100
2024-04-26 $11.02 $11.02 $11.02 $11.02 $11.02 100
2024-04-25 $11.02 $11.02 $11.02 $11.02 $11.02 100
2024-04-24 $11.03 $11.03 $11.03 $11.03 $11.03 1
2024-04-23 $11.03 $11.03 $11.03 $11.03 $11.03 4
2024-04-22 $11.03 $11.03 $11.03 $11.03 $11.03 11
2024-04-19 $11.03 $11.03 $11.03 $11.03 $11.03 31
2024-04-18 $11.03 $11.03 $11.03 $11.03 $11.03 5
2024-04-17 $11.06 $11.06 $11.03 $11.03 $11.03 2,037
2024-04-16 $11.02 $11.02 $11.02 $11.02 $11.02 100
2024-04-15 $11.02 $11.02 $11.02 $11.02 $11.02 103
2024-04-12 $11.02 $11.02 $11.02 $11.02 $11.02 100
2024-04-11 $11.02 $11.02 $11.02 $11.02 $11.02 100
2024-04-10 $11.02 $11.02 $11.02 $11.02 $11.02 100
2024-04-09 $10.98 $10.98 $10.98 $10.98 $10.98 0
2024-04-08 $10.98 $10.98 $10.98 $10.98 $10.98 0
2024-04-05 $10.98 $10.98 $10.98 $10.98 $10.98 0
2024-04-04 $10.98 $10.98 $10.98 $10.98 $10.98 5
2024-04-03 $10.98 $10.98 $10.98 $10.98 $10.98 0
2024-04-02 $10.95 $10.98 $10.95 $10.98 $10.98 632
2024-04-01 $11.03 $11.03 $11.03 $11.03 $11.03 113
2024-03-28 $10.94 $10.94 $10.94 $10.94 $10.94 2
2024-03-27 $10.94 $10.94 $10.94 $10.94 $10.94 0
2024-03-26 $10.94 $10.94 $10.94 $10.94 $10.94 20
2024-03-25 $10.94 $10.94 $10.94 $10.94 $10.94 5
2024-03-22 $10.94 $10.94 $10.94 $10.94 $10.94 101
2024-03-21 $10.99 $10.99 $10.94 $10.94 $10.94 2,448
2024-03-20 $10.98 $10.98 $10.98 $10.98 $10.98 0
2024-03-19 $10.98 $10.98 $10.98 $10.98 $10.98 111
2024-03-18 $10.98 $10.98 $10.98 $10.98 $10.98 92
2024-03-15 $10.98 $10.98 $10.98 $10.98 $10.98 10
2024-03-14 $10.98 $10.98 $10.98 $10.98 $10.98 5
2024-03-13 $10.98 $10.98 $10.98 $10.98 $10.98 0
2024-03-12 $10.98 $10.98 $10.98 $10.98 $10.98 7
2024-03-11 $10.98 $10.98 $10.98 $10.98 $10.98 103
2024-03-08 $10.99 $10.99 $10.99 $10.99 $10.99 8
2024-03-07 $11.10 $11.10 $10.98 $10.99 $10.99 1,623
2024-03-06 $10.98 $10.99 $10.98 $10.99 $10.99 235
2024-03-05 $10.98 $10.98 $10.98 $10.98 $10.98 310
2024-03-04 $10.98 $10.98 $10.98 $10.98 $10.98 5
2024-03-01 $10.98 $10.98 $10.98 $10.98 $10.98 211
2024-02-29 $11.02 $11.02 $11.02 $11.02 $11.02 1,150
2024-02-28 $10.92 $10.92 $10.92 $10.92 $10.92 0
2024-02-27 $10.92 $10.92 $10.92 $10.92 $10.92 0
2024-02-26 $10.92 $10.92 $10.92 $10.92 $10.92 0
2024-02-23 $10.92 $10.92 $10.92 $10.92 $10.92 21
2024-02-22 $10.89 $10.92 $10.89 $10.92 $10.92 3,834
2024-02-21 $11.00 $11.00 $11.00 $11.00 $11.00 96
2024-02-20 $11.00 $11.00 $11.00 $11.00 $11.00 1,615
2024-02-16 $11.02 $11.02 $11.02 $11.02 $11.02 120
2024-02-15 $11.05 $11.05 $11.05 $11.05 $11.05 554
2024-02-14 $10.89 $11.05 $10.89 $11.05 $11.05 13,700
2024-02-13 $10.79 $10.80 $10.75 $10.79 $10.79 2,503
2024-02-12 $10.80 $10.86 $10.65 $10.83 $10.83 19,470
2024-02-09 $11.00 $11.00 $10.59 $10.60 $10.60 10,019
2024-02-08 $11.00 $11.00 $11.00 $11.00 $11.00 2
2024-02-07 $11.00 $11.00 $10.99 $11.00 $11.00 1,299
2024-02-06 $11.00 $11.00 $11.00 $11.00 $11.00 0
2024-02-05 $11.00 $11.00 $11.00 $11.00 $11.00 325
2024-02-02 $11.00 $11.00 $11.00 $11.00 $11.00 188,366
2024-02-01 $11.05 $11.05 $11.05 $11.05 $11.05 2
2024-01-31 $11.05 $11.05 $11.05 $11.05 $11.05 1
2024-01-30 $11.05 $11.05 $11.05 $11.05 $11.05 234
2024-01-29 $11.08 $11.08 $11.05 $11.05 $11.05 4,663
2024-01-26 $11.10 $11.10 $11.10 $11.10 $11.10 0
2024-01-25 $11.10 $11.10 $11.10 $11.10 $11.10 0
2024-01-24 $11.10 $11.10 $11.10 $11.10 $11.10 350
2024-01-23 $11.11 $11.11 $11.08 $11.08 $11.08 6,353
2024-01-22 $11.25 $11.25 $11.25 $11.25 $11.25 52
2024-01-19 $11.25 $11.25 $11.25 $11.25 $11.25 0
2024-01-18 $11.24 $11.25 $11.24 $11.25 $11.25 10,762
2024-01-17 $11.20 $11.20 $11.20 $11.20 $11.20 36
2024-01-16 $11.20 $11.20 $11.20 $11.20 $11.20 1
2024-01-12 $11.15 $11.20 $11.15 $11.20 $11.20 4,849
2024-01-11 $11.27 $11.27 $11.27 $11.27 $11.27 785
2024-01-10 $11.39 $11.39 $11.39 $11.39 $11.39 505
2024-01-09 $11.40 $11.40 $11.40 $11.40 $11.40 19
2024-01-08 $11.40 $11.40 $11.40 $11.40 $11.40 4,693
2024-01-05 $11.27 $11.27 $11.27 $11.27 $11.27 253
2024-01-04 $11.40 $11.40 $11.40 $11.40 $11.40 15
2024-01-03 $11.40 $11.40 $11.40 $11.40 $11.40 3,687
2024-01-02 $11.40 $11.40 $11.40 $11.40 $11.40 125
2023-12-29 $11.40 $11.40 $11.40 $11.40 $11.40 167
2023-12-28 $11.40 $11.40 $11.40 $11.40 $11.40 100
2023-12-27 $11.40 $11.40 $11.40 $11.40 $11.40 100
2023-12-26 $11.40 $11.40 $11.40 $11.40 $11.40 110
2023-12-22 $11.35 $11.35 $11.35 $11.35 $11.35 165
2023-12-21 $11.35 $11.35 $11.35 $11.35 $11.35 100
2023-12-20 $11.36 $11.36 $11.36 $11.36 $11.36 0
2023-12-19 $11.36 $11.36 $11.36 $11.36 $11.36 177
2023-12-18 $11.36 $11.36 $11.36 $11.36 $11.36 0
2023-12-15 $11.36 $11.36 $11.36 $11.36 $11.36 0
2023-12-14 $11.36 $11.36 $11.36 $11.36 $11.36 30
2023-12-13 $11.42 $11.42 $11.36 $11.36 $11.36 1,164
2023-12-12 $11.40 $11.40 $11.40 $11.40 $11.40 4,531
2023-12-11 $11.46 $11.46 $11.46 $11.46 $11.46 263
2023-12-08 $11.46 $11.46 $11.46 $11.46 $11.46 0
2023-12-07 $11.46 $11.46 $11.46 $11.46 $11.46 164
2023-12-06 $11.46 $11.46 $11.46 $11.46 $11.46 101
2023-12-05 $11.36 $11.36 $11.36 $11.36 $11.36 0
2023-12-04 $11.36 $11.36 $11.36 $11.36 $11.36 0
2023-12-01 $11.36 $11.36 $11.36 $11.36 $11.36 120
2023-11-30 $11.50 $11.50 $11.50 $11.50 $11.50 0
2023-11-29 $11.50 $11.50 $11.50 $11.50 $11.50 120
2023-11-28 $11.50 $11.50 $11.50 $11.50 $11.50 0
2023-11-27 $11.50 $11.50 $11.50 $11.50 $11.50 1,403
2023-11-24 $11.90 $11.90 $11.90 $11.90 $11.90 72
2023-11-22 $11.75 $11.90 $11.70 $11.90 $11.90 4,010
2023-11-21 $11.35 $11.36 $11.35 $11.36 $11.36 346
2023-11-20 $11.50 $11.51 $11.50 $11.51 $11.51 433
2023-11-17 $11.51 $11.52 $11.27 $11.50 $11.50 13,137
2023-11-16 $11.50 $11.91 $11.50 $11.60 $11.60 4,687
2023-11-15 $11.50 $11.50 $11.50 $11.50 $11.50 127
2023-11-14 $11.50 $11.50 $11.50 $11.50 $11.50 912
2023-11-13 $11.40 $11.40 $11.40 $11.40 $11.40 5
2023-11-10 $11.40 $11.40 $11.40 $11.40 $11.40 0
2023-11-09 $11.40 $11.40 $11.40 $11.40 $11.40 201
2023-11-08 $11.38 $11.38 $11.38 $11.38 $11.38 6
2023-11-07 $11.40 $11.40 $11.38 $11.38 $11.38 447
2023-11-06 $11.60 $11.60 $11.60 $11.60 $11.60 192
2023-11-03 $11.54 $11.54 $11.54 $11.54 $11.54 419
2023-11-02 $11.45 $11.85 $11.37 $11.85 $11.85 1,140
2023-11-01 $11.50 $11.50 $11.50 $11.50 $11.50 1,830
2023-10-31 $11.50 $11.50 $11.50 $11.50 $11.50 50
2023-10-30 $11.50 $11.50 $11.50 $11.50 $11.50 4
2023-10-27 $11.40 $11.50 $11.40 $11.50 $11.50 4,585
2023-10-26 $11.36 $11.36 $11.36 $11.36 $11.36 110
2023-10-25 $11.50 $11.50 $11.36 $11.36 $11.36 1,046
2023-10-24 $11.41 $11.63 $11.35 $11.36 $11.36 11,767
2023-10-23 $11.53 $11.53 $11.51 $11.51 $11.51 1,215
2023-10-20 $11.80 $11.80 $11.80 $11.80 $11.80 9
2023-10-19 $11.80 $11.80 $11.80 $11.80 $11.80 3
2023-10-18 $11.80 $11.80 $11.80 $11.80 $11.80 5
2023-10-17 $11.80 $11.80 $11.80 $11.80 $11.80 0
2023-10-16 $12.01 $12.01 $11.80 $11.80 $11.80 787
2023-10-13 $11.80 $11.80 $11.53 $11.53 $11.53 3,229
2023-10-12 $11.65 $11.65 $11.65 $11.65 $11.65 2
2023-10-11 $11.65 $11.65 $11.65 $11.65 $11.65 66
2023-10-10 $11.95 $11.95 $11.65 $11.65 $11.65 364
2023-10-09 $11.51 $11.51 $11.51 $11.51 $11.51 100
2023-10-06 $11.76 $11.76 $11.53 $11.53 $11.53 214
2023-10-05 $12.35 $12.35 $12.35 $12.35 $12.35 6
2023-10-04 $12.93 $12.93 $12.35 $12.35 $12.35 506
2023-10-03 $11.81 $11.81 $11.81 $11.81 $11.81 0
2023-10-02 $11.81 $11.81 $11.81 $11.81 $11.81 58
2023-09-29 $11.81 $11.81 $11.81 $11.81 $11.81 374
2023-09-28 $11.75 $11.80 $11.57 $11.71 $11.71 2,200
2023-09-27 $11.52 $11.80 $11.52 $11.53 $11.53 1,191
2023-09-26 $11.55 $11.55 $11.55 $11.55 $11.55 6
2023-09-25 $11.65 $11.80 $11.55 $11.55 $11.55 686
2023-09-22 $11.85 $11.85 $11.85 $11.85 $11.85 3
2023-09-21 $11.80 $11.85 $11.80 $11.85 $11.85 1,480
2023-09-20 $12.40 $12.89 $12.00 $12.00 $12.00 2,937
2023-09-19 $12.20 $12.20 $11.90 $11.90 $11.90 2,150
2023-09-18 $12.35 $12.35 $11.63 $11.65 $11.65 2,220
2023-09-15 $12.50 $12.70 $11.62 $12.50 $12.50 5,513
2023-09-14 $11.78 $11.78 $11.78 $11.78 $11.78 7
2023-09-13 $11.60 $11.85 $11.60 $11.78 $11.78 1,211
2023-09-12 $11.75 $11.75 $11.75 $11.75 $11.75 1
2023-09-11 $11.75 $11.75 $11.75 $11.75 $11.75 4,192
2023-09-08 $11.95 $11.95 $11.95 $11.95 $11.95 0
2023-09-07 $11.95 $11.95 $11.95 $11.95 $11.95 200
2023-09-06 $11.96 $11.96 $11.96 $11.96 $11.96 53
2023-09-05 $11.96 $11.96 $11.96 $11.96 $11.96 1,095
2023-09-01 $11.65 $11.65 $11.65 $11.65 $11.65 16
2023-08-31 $11.65 $11.65 $11.65 $11.65 $11.65 287
2023-08-30 $11.90 $11.90 $11.90 $11.90 $11.90 43
2023-08-29 $11.48 $11.90 $11.48 $11.90 $11.90 13,228
2023-08-28 $11.48 $11.48 $11.48 $11.48 $11.48 7
2023-08-25 $11.48 $11.48 $11.48 $11.48 $11.48 0
2023-08-24 $11.48 $11.48 $11.48 $11.48 $11.48 1,008
2023-08-23 $11.27 $11.49 $11.27 $11.48 $11.48 2,475
2023-08-22 $11.30 $11.30 $11.30 $11.30 $11.30 177
2023-08-21 $11.26 $11.26 $11.26 $11.26 $11.26 164
2023-08-18 $11.53 $11.56 $11.51 $11.51 $11.51 1,171
2023-08-17 $11.52 $11.56 $11.50 $11.50 $11.50 1,685
2023-08-16 $11.45 $11.75 $11.45 $11.75 $11.75 1,533
2023-08-15 $11.73 $11.75 $11.35 $11.45 $11.45 33,494
2023-08-14 $12.25 $12.45 $11.66 $11.72 $11.72 735
2023-08-11 $12.05 $13.06 $11.66 $11.79 $11.79 8,514
2023-08-10 $11.55 $11.55 $11.55 $11.55 $11.55 2,046
2023-08-09 $11.30 $12.02 $11.30 $11.50 $11.50 19,554
2023-08-08 $11.20 $11.20 $11.20 $11.20 $11.20 0
2023-08-07 $11.20 $11.20 $11.20 $11.20 $11.20 0
2023-08-04 $11.20 $11.20 $11.20 $11.20 $11.20 32
2023-08-03 $11.20 $11.20 $11.20 $11.20 $11.20 149
2023-08-02 $11.20 $11.20 $11.20 $11.20 $11.20 9,331
2023-08-01 $11.20 $11.33 $11.20 $11.20 $11.20 14,133
2023-07-31 $11.04 $11.04 $11.04 $11.04 $11.04 105
2023-07-28 $11.20 $11.20 $11.20 $11.20 $11.20 268
2023-07-27 $11.05 $11.05 $11.05 $11.05 $11.05 77
2023-07-26 $11.05 $11.05 $11.05 $11.05 $11.05 44
2023-07-25 $11.05 $11.05 $11.05 $11.05 $11.05 200
2023-07-24 $11.10 $11.10 $11.00 $11.10 $11.10 2,862
2023-07-21 $11.15 $11.15 $11.15 $11.15 $11.15 0
2023-07-20 $11.15 $11.15 $11.15 $11.15 $11.15 202
2023-07-19 $11.05 $11.05 $11.05 $11.05 $11.05 2
2023-07-18 $11.06 $11.10 $11.05 $11.05 $11.05 2,033
2023-07-17 $11.22 $11.22 $11.22 $11.22 $11.22 314
2023-07-14 $11.05 $11.22 $11.05 $11.22 $11.22 702
2023-07-13 $11.02 $12.18 $10.92 $11.00 $11.00 36,426
2023-07-12 $11.08 $11.08 $11.08 $11.08 $11.08 20
2023-07-11 $10.94 $11.08 $10.94 $11.08 $11.08 220,002
2023-07-10 $10.99 $10.99 $10.85 $10.91 $10.91 16,858
2023-07-07 $10.72 $10.72 $10.72 $10.72 $10.72 4
2023-07-06 $10.72 $10.72 $10.72 $10.72 $10.72 4
2023-07-05 $10.72 $10.72 $10.72 $10.72 $10.72 104
2023-07-03 $10.68 $10.72 $10.68 $10.71 $10.71 614
2023-06-30 $10.74 $10.74 $10.74 $10.74 $10.74 4
2023-06-29 $10.74 $10.74 $10.74 $10.74 $10.74 4
2023-06-28 $10.68 $10.74 $10.68 $10.74 $10.74 605
2023-06-27 $10.68 $10.68 $10.68 $10.68 $10.68 104
2023-06-26 $10.68 $10.68 $10.68 $10.68 $10.68 4
2023-06-23 $10.68 $10.68 $10.68 $10.68 $10.68 104
2023-06-22 $10.68 $10.68 $10.68 $10.68 $10.68 54
2023-06-21 $10.68 $10.68 $10.68 $10.68 $10.68 5
2023-06-20 $10.68 $10.68 $10.68 $10.68 $10.68 244
2023-06-16 $10.68 $10.68 $10.68 $10.68 $10.68 110
2023-06-15 $10.92 $10.92 $10.92 $10.92 $10.92 10
2023-06-14 $11.10 $11.10 $10.92 $10.92 $10.92 652
2023-06-13 $10.98 $10.98 $10.97 $10.97 $10.97 795
2023-06-12 $10.70 $11.52 $10.60 $11.02 $11.02 11,690
2023-06-09 $10.83 $10.83 $10.83 $10.83 $10.83 5
2023-06-08 $10.83 $10.83 $10.83 $10.83 $10.83 136
2023-06-07 $10.85 $10.91 $10.84 $10.91 $10.91 178,046
2023-06-06 $10.90 $10.90 $10.90 $10.90 $10.90 0
2023-06-05 $10.90 $10.90 $10.90 $10.90 $10.90 0
2023-06-02 $10.90 $10.90 $10.90 $10.90 $10.90 216
2023-06-01 $10.85 $10.85 $10.85 $10.85 $10.85 617
2023-05-31 $10.96 $10.96 $10.96 $10.96 $10.96 13,877
2023-05-30 $10.66 $11.04 $10.66 $11.04 $11.04 835
2023-05-26 $10.67 $10.67 $10.66 $10.66 $10.66 253
2023-05-25 $11.49 $11.49 $11.49 $11.49 $11.49 215
2023-05-24 $10.95 $10.95 $10.88 $10.88 $10.88 280
2023-05-23 $11.00 $11.00 $11.00 $11.00 $11.00 10
2023-05-22 $11.00 $11.00 $11.00 $11.00 $11.00 0
2023-05-19 $11.00 $11.00 $11.00 $11.00 $11.00 1
2023-05-18 $11.00 $11.00 $11.00 $11.00 $11.00 0
2023-05-17 $11.00 $11.00 $11.00 $11.00 $11.00 0
2023-05-16 $10.96 $11.49 $10.90 $11.00 $11.00 6,511
2023-05-15 $10.75 $10.99 $10.75 $10.93 $10.93 7,473
2023-05-12 $10.85 $10.85 $10.85 $10.85 $10.85 100
2023-05-11 $10.86 $10.90 $10.86 $10.90 $10.90 412
2023-05-10 $10.98 $10.98 $10.85 $10.86 $10.86 1,305
2023-05-09 $10.91 $11.10 $10.67 $10.95 $10.95 19,574
2023-05-08 $10.87 $11.07 $10.76 $10.90 $10.90 28,600
2023-05-05 $10.90 $11.05 $10.66 $10.81 $10.81 28,595
2023-05-04 $10.75 $11.20 $10.65 $10.90 $10.90 41,347
2023-05-03 $10.68 $11.15 $10.63 $10.90 $10.90 36,023
2023-05-02 $10.62 $10.75 $10.62 $10.69 $10.69 4,401
2023-05-01 $10.87 $10.87 $10.64 $10.64 $10.64 1,486
2023-04-28 $10.85 $10.85 $10.85 $10.85 $10.85 2,502
2023-04-27 $10.86 $10.86 $10.85 $10.85 $10.85 104,530
2023-04-26 $10.73 $10.86 $10.73 $10.86 $10.86 477,946
2023-04-25 $10.71 $10.71 $10.71 $10.71 $10.71 0
2023-04-24 $10.67 $10.72 $10.66 $10.71 $10.71 33,976
2023-04-21 $10.72 $10.72 $10.72 $10.72 $10.72 982
2023-04-20 $10.72 $10.72 $10.67 $10.72 $10.72 27,502
2023-04-19 $10.72 $10.72 $10.72 $10.72 $10.72 9,800
2023-04-18 $10.71 $10.71 $10.71 $10.71 $10.71 19
2023-04-17 $10.71 $10.71 $10.71 $10.71 $10.71 0
2023-04-14 $10.71 $10.71 $10.71 $10.71 $10.71 0
2023-04-13 $10.71 $10.71 $10.71 $10.71 $10.71 0
2023-04-12 $10.71 $10.71 $10.71 $10.71 $10.71 0
2023-04-11 $10.68 $10.71 $10.68 $10.71 $10.71 70,490
2023-04-10 $10.68 $10.68 $10.68 $10.68 $10.68 0
2023-04-06 $10.68 $10.68 $10.68 $10.68 $10.68 71
2023-04-05 $10.66 $10.68 $10.65 $10.68 $10.68 19,341
2023-04-04 $10.66 $10.66 $10.66 $10.66 $10.66 501
2023-04-03 $10.66 $10.66 $10.61 $10.61 $10.61 2,971
2023-03-31 $10.61 $10.66 $10.61 $10.64 $10.64 13,737
2023-03-30 $10.63 $10.65 $10.63 $10.64 $10.64 1,304
2023-03-29 $10.62 $10.63 $10.62 $10.63 $10.63 7,000
2023-03-28 $10.63 $10.63 $10.63 $10.63 $10.63 1,050
2023-03-27 $10.62 $10.63 $10.61 $10.63 $10.63 8,501
2023-03-24 $10.63 $10.63 $10.62 $10.63 $10.63 5,403
2023-03-23 $10.62 $10.63 $10.62 $10.62 $10.62 10,303
2023-03-22 $10.63 $10.63 $10.63 $10.63 $10.63 1
2023-03-21 $10.62 $10.63 $10.62 $10.63 $10.63 1,500
2023-03-20 $10.62 $10.62 $10.61 $10.61 $10.61 400
2023-03-17 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-03-16 $10.60 $10.60 $10.60 $10.60 $10.60 16
2023-03-15 $10.60 $10.60 $10.60 $10.60 $10.60 11
2023-03-14 $10.59 $10.60 $10.59 $10.60 $10.60 21,000
2023-03-13 $10.59 $10.60 $10.59 $10.60 $10.60 12,600
2023-03-10 $10.58 $10.58 $10.58 $10.58 $10.58 207
2023-03-09 $10.59 $10.59 $10.59 $10.59 $10.59 0
2023-03-08 $10.59 $10.59 $10.59 $10.59 $10.59 0
2023-03-07 $10.59 $10.59 $10.59 $10.59 $10.59 424
2023-03-06 $10.58 $10.59 $10.58 $10.59 $10.59 9,946
2023-03-03 $10.58 $10.58 $10.58 $10.58 $10.58 0
2023-03-02 $10.58 $10.58 $10.58 $10.58 $10.58 78
2023-03-01 $10.59 $10.59 $10.58 $10.58 $10.58 2,984
2023-02-28 $10.59 $10.60 $10.59 $10.59 $10.59 14,350
2023-02-27 $10.60 $10.61 $10.60 $10.60 $10.60 4,500
2023-02-24 $10.58 $10.58 $10.58 $10.58 $10.58 104
2023-02-23 $10.57 $10.58 $10.57 $10.58 $10.58 314
2023-02-22 $10.57 $10.57 $10.57 $10.57 $10.57 23
2023-02-21 $10.57 $10.57 $10.57 $10.57 $10.57 0
2023-02-17 $10.57 $10.57 $10.57 $10.57 $10.57 0
2023-02-16 $10.57 $10.57 $10.57 $10.57 $10.57 0
2023-02-15 $10.57 $10.57 $10.57 $10.57 $10.57 248
2023-02-14 $10.57 $10.57 $10.57 $10.57 $10.57 5,846
2023-02-13 $10.56 $10.56 $10.55 $10.55 $10.55 500
2023-02-10 $10.56 $10.56 $10.56 $10.56 $10.56 2,204
2023-02-09 $10.55 $10.55 $10.55 $10.55 $10.55 54
2023-02-08 $10.55 $10.55 $10.55 $10.55 $10.55 20
2023-02-07 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-02-06 $10.54 $10.55 $10.54 $10.55 $10.55 20,057
2023-02-03 $10.55 $10.55 $10.54 $10.54 $10.54 574
2023-02-02 $10.53 $10.54 $10.53 $10.54 $10.54 3,727
2023-02-01 $10.54 $10.54 $10.54 $10.54 $10.54 0
2023-01-31 $10.54 $10.54 $10.54 $10.54 $10.54 0
2023-01-30 $10.53 $10.55 $10.53 $10.54 $10.54 219,370
2023-01-27 $10.53 $10.53 $10.53 $10.53 $10.53 637
2023-01-26 $10.54 $10.55 $10.54 $10.55 $10.55 2,595
2023-01-25 $10.50 $10.50 $10.50 $10.50 $10.50 7
2023-01-24 $10.50 $10.50 $10.50 $10.50 $10.50 202
2023-01-23 $10.45 $10.45 $10.45 $10.45 $10.45 1,213
2023-01-20 $10.45 $10.45 $10.45 $10.45 $10.45 0
2023-01-19 $10.45 $10.45 $10.45 $10.45 $10.45 69
2023-01-18 $10.45 $10.45 $10.45 $10.45 $10.45 20
2023-01-17 $10.45 $10.45 $10.45 $10.45 $10.45 247
2023-01-13 $10.47 $10.47 $10.47 $10.47 $10.47 5,875
2023-01-12 $10.47 $10.50 $10.47 $10.47 $10.47 1,702
2023-01-11 $10.45 $10.45 $10.45 $10.45 $10.45 60
2023-01-10 $10.45 $10.45 $10.45 $10.45 $10.45 473
2023-01-09 $10.44 $10.44 $10.44 $10.44 $10.44 28
2023-01-06 $10.42 $10.44 $10.42 $10.44 $10.44 15,735
2023-01-05 $10.44 $10.44 $10.42 $10.42 $10.42 1,010
2023-01-04 $10.42 $10.42 $10.42 $10.42 $10.42 503
2023-01-03 $10.41 $10.42 $10.41 $10.42 $10.42 673
2022-12-30 $10.40 $10.42 $10.40 $10.42 $10.42 629
2022-12-29 $10.56 $10.62 $10.41 $10.62 $10.62 407
2022-12-28 $10.40 $10.40 $10.40 $10.40 $10.40 390
2022-12-27 $10.40 $10.40 $10.40 $10.40 $10.40 330
2022-12-23 $10.40 $10.40 $10.40 $10.40 $10.40 2
2022-12-22 $10.42 $10.42 $10.40 $10.40 $10.40 526
2022-12-21 $10.62 $10.62 $10.62 $10.62 $10.62 150
2022-12-20 $10.41 $10.41 $10.41 $10.41 $10.41 207
2022-12-19 $10.57 $10.57 $10.57 $10.57 $10.57 2
2022-12-16 $10.40 $10.57 $10.40 $10.57 $10.57 300
2022-12-15 $10.43 $10.43 $10.42 $10.42 $10.42 412
2022-12-14 $10.45 $10.45 $10.45 $10.45 $10.45 20,000
2022-12-13 $10.43 $10.52 $10.41 $10.52 $10.52 649
2022-12-12 $10.62 $10.62 $10.62 $10.62 $10.62 0
2022-12-09 $10.62 $10.62 $10.62 $10.62 $10.62 1
2022-12-08 $10.62 $10.62 $10.62 $10.62 $10.62 214
2022-12-07 $10.55 $10.55 $10.55 $10.55 $10.55 0
2022-12-06 $10.55 $10.55 $10.55 $10.55 $10.55 116
2022-12-05 $10.58 $10.58 $10.58 $10.58 $10.58 2
2022-12-02 $10.58 $10.58 $10.58 $10.58 $10.58 22
2022-12-01 $10.58 $10.58 $10.58 $10.58 $10.58 2
2022-11-30 $10.58 $10.58 $10.58 $10.58 $10.58 32
2022-11-29 $10.58 $10.58 $10.58 $10.58 $10.58 108
2022-11-28 $10.44 $10.65 $10.40 $10.65 $10.65 1,307
2022-11-25 $10.40 $10.40 $10.40 $10.40 $10.40 1
2022-11-23 $10.41 $10.41 $10.40 $10.40 $10.40 601
2022-11-22 $10.40 $10.40 $10.40 $10.40 $10.40 298
2022-11-21 $10.45 $10.45 $10.45 $10.45 $10.45 819
2022-11-18 $10.43 $10.43 $10.43 $10.43 $10.43 1
2022-11-17 $10.43 $10.43 $10.43 $10.43 $10.43 420
2022-11-16 $10.43 $10.45 $10.43 $10.45 $10.45 448
2022-11-15 $10.45 $10.45 $10.40 $10.40 $10.40 2,339
2022-11-14 $10.45 $10.45 $10.40 $10.45 $10.45 5,501
2022-11-11 $10.42 $10.42 $10.42 $10.42 $10.42 95,010
2022-11-10 $10.40 $10.42 $10.40 $10.42 $10.42 600
2022-11-09 $10.35 $10.45 $10.35 $10.45 $10.45 3,926
2022-11-08 $10.34 $10.39 $10.34 $10.39 $10.39 910
2022-11-07 $10.32 $10.33 $10.32 $10.33 $10.33 542
2022-11-04 $10.31 $10.37 $10.31 $10.37 $10.37 1,780
2022-11-03 $10.45 $10.45 $10.36 $10.38 $10.38 5,372
2022-11-02 $10.39 $10.39 $10.38 $10.38 $10.38 6,573
2022-11-01 $10.39 $10.39 $10.37 $10.37 $10.37 1,384
2022-10-31 $10.37 $10.38 $10.37 $10.37 $10.37 7,322
2022-10-28 $10.34 $10.36 $10.34 $10.35 $10.35 951
2022-10-27 $10.38 $10.39 $10.37 $10.38 $10.38 10,175
2022-10-26 $10.37 $10.38 $10.37 $10.38 $10.38 8,884
2022-10-25 $10.37 $10.38 $10.37 $10.38 $10.38 32,962
2022-10-24 $10.37 $10.37 $10.37 $10.37 $10.37 116
2022-10-21 $10.35 $10.35 $10.35 $10.35 $10.35 37
2022-10-20 $10.36 $10.36 $10.35 $10.35 $10.35 312,900
2022-10-19 $10.35 $10.35 $10.34 $10.35 $10.35 284,814
2022-10-18 $10.35 $10.35 $10.35 $10.35 $10.35 45
2022-10-17 $10.35 $10.35 $10.35 $10.35 $10.35 4,892
2022-10-14 $10.35 $10.35 $10.35 $10.35 $10.35 1,347
2022-10-13 $10.35 $10.35 $10.34 $10.34 $10.34 16,746
2022-10-12 $10.35 $10.35 $10.35 $10.35 $10.35 52
2022-10-11 $10.36 $10.36 $10.35 $10.35 $10.35 14,719
2022-10-10 $10.36 $10.37 $10.36 $10.36 $10.36 12,040
2022-10-07 $10.35 $10.36 $10.35 $10.36 $10.36 312
2022-10-06 $10.35 $10.36 $10.35 $10.36 $10.36 7,329
2022-10-05 $10.35 $10.35 $10.33 $10.35 $10.35 23,201
2022-10-04 $10.35 $10.35 $10.35 $10.35 $10.35 14,144
2022-10-03 $10.35 $10.35 $10.33 $10.35 $10.35 3,309
2022-09-30 $10.34 $10.34 $10.34 $10.34 $10.34 500
2022-09-29 $10.34 $10.34 $10.34 $10.34 $10.34 1
2022-09-28 $10.34 $10.34 $10.34 $10.34 $10.34 220
2022-09-27 $10.34 $10.34 $10.33 $10.33 $10.33 654
2022-09-26 $10.34 $10.34 $10.34 $10.34 $10.34 9,794
2022-09-23 $10.33 $10.33 $10.33 $10.33 $10.33 2,000
2022-09-22 $10.33 $10.34 $10.33 $10.34 $10.34 5,100
2022-09-21 $10.33 $10.34 $10.33 $10.33 $10.33 56,195
2022-09-20 $10.33 $10.33 $10.33 $10.33 $10.33 44,532
2022-09-19 $10.32 $10.32 $10.32 $10.32 $10.32 0
2022-09-16 $10.32 $10.32 $10.32 $10.32 $10.32 0
2022-09-15 $10.32 $10.32 $10.32 $10.32 $10.32 15,778
2022-09-14 $10.32 $10.32 $10.32 $10.32 $10.32 0
2022-09-13 $10.31 $10.32 $10.31 $10.32 $10.32 1,602
2022-09-12 $10.32 $10.32 $10.32 $10.32 $10.32 276
2022-09-09 $10.30 $10.31 $10.30 $10.31 $10.31 8,805
2022-09-08 $10.30 $10.30 $10.30 $10.30 $10.30 557
2022-09-07 $10.29 $10.29 $10.29 $10.29 $10.29 301
2022-09-06 $10.30 $10.30 $10.30 $10.30 $10.30 200
2022-09-02 $10.30 $10.30 $10.30 $10.30 $10.30 0
2022-09-01 $10.30 $10.30 $10.30 $10.30 $10.30 2,374
2022-08-31 $10.29 $10.30 $10.29 $10.30 $10.30 6,399
2022-08-30 $10.30 $10.30 $10.29 $10.29 $10.29 9,064
2022-08-29 $10.30 $10.30 $10.30 $10.30 $10.30 8,635
2022-08-26 $10.29 $10.29 $10.29 $10.29 $10.29 3
2022-08-25 $10.30 $10.30 $10.29 $10.29 $10.29 1,007
2022-08-24 $10.29 $10.29 $10.28 $10.28 $10.28 75,000
2022-08-23 $10.31 $10.31 $10.31 $10.31 $10.31 108
2022-08-22 $10.30 $10.30 $10.30 $10.30 $10.30 289
2022-08-19 $10.30 $10.30 $10.30 $10.30 $10.30 750
2022-08-18 $10.29 $10.29 $10.29 $10.29 $10.29 1
2022-08-17 $10.29 $10.29 $10.29 $10.29 $10.29 0
2022-08-16 $10.29 $10.29 $10.29 $10.29 $10.29 70
2022-08-15 $10.29 $10.29 $10.29 $10.29 $10.29 530
2022-08-12 $10.29 $10.29 $10.29 $10.29 $10.29 0
2022-08-11 $10.28 $10.29 $10.28 $10.29 $10.29 19,416
2022-08-10 $10.29 $10.29 $10.29 $10.29 $10.29 1,227
2022-08-09 $10.27 $10.29 $10.27 $10.28 $10.28 1,856,399
2022-08-08 $10.27 $10.27 $10.27 $10.27 $10.27 17
2022-08-05 $10.27 $10.27 $10.27 $10.27 $10.27 4,177
2022-08-04 $10.27 $10.28 $10.27 $10.27 $10.27 26,531
2022-08-03 $10.27 $10.27 $10.27 $10.27 $10.27 6
2022-08-02 $10.27 $10.27 $10.27 $10.27 $10.27 39
2022-08-01 $10.27 $10.27 $10.27 $10.27 $10.27 170
2022-07-29 $10.27 $10.27 $10.27 $10.27 $10.27 1,591
2022-07-28 $10.26 $10.27 $10.25 $10.27 $10.27 240,958
2022-07-27 $10.25 $10.25 $10.25 $10.25 $10.25 27
2022-07-26 $10.25 $10.25 $10.25 $10.25 $10.25 100
2022-07-25 $10.26 $10.26 $10.26 $10.26 $10.26 117
2022-07-22 $10.25 $10.25 $10.25 $10.25 $10.25 100
2022-07-21 $10.25 $10.25 $10.25 $10.25 $10.25 0
2022-07-20 $10.25 $10.25 $10.25 $10.25 $10.25 218
2022-07-19 $10.25 $10.26 $10.25 $10.25 $10.25 19,998
2022-07-18 $10.24 $10.24 $10.24 $10.24 $10.24 3,320
2022-07-15 $10.23 $10.23 $10.23 $10.23 $10.23 0
2022-07-14 $10.23 $10.23 $10.23 $10.23 $10.23 900
2022-07-13 $10.23 $10.23 $10.22 $10.23 $10.23 57,791
2022-07-12 $10.24 $10.24 $10.24 $10.24 $10.24 16,482
2022-07-11 $10.22 $10.22 $10.22 $10.22 $10.22 23,262
2022-07-08 $10.21 $10.21 $10.21 $10.21 $10.21 4
2022-07-07 $10.21 $10.21 $10.21 $10.21 $10.21 120
2022-07-06 $10.22 $10.22 $10.22 $10.22 $10.22 0
2022-07-05 $10.22 $10.22 $10.22 $10.22 $10.22 2,302
2022-07-01 $10.22 $10.22 $10.22 $10.22 $10.22 0
2022-06-30 $10.21 $10.22 $10.21 $10.22 $10.22 5,904
2022-06-29 $10.23 $10.23 $10.23 $10.23 $10.23 10
2022-06-28 $10.23 $10.23 $10.23 $10.23 $10.23 178
2022-06-27 $10.20 $10.23 $10.20 $10.23 $10.23 4,422
2022-06-24 $10.20 $10.22 $10.20 $10.22 $10.22 12,032
2022-06-23 $10.21 $10.21 $10.21 $10.21 $10.21 5,943
2022-06-22 $10.21 $10.21 $10.20 $10.21 $10.21 20,195
2022-06-21 $10.20 $10.20 $10.20 $10.20 $10.20 2,438
2022-06-17 $10.20 $10.20 $10.19 $10.19 $10.19 1,400
2022-06-16 $10.21 $10.21 $10.19 $10.19 $10.19 2,369
2022-06-15 $10.21 $10.21 $10.19 $10.19 $10.19 9,725
2022-06-14 $10.21 $10.21 $10.19 $10.19 $10.19 7,521
2022-06-13 $10.19 $10.21 $10.19 $10.19 $10.19 1,257
2022-06-10 $10.19 $10.19 $10.19 $10.19 $10.19 590
2022-06-09 $10.19 $10.21 $10.19 $10.21 $10.21 741
2022-06-08 $10.19 $10.19 $10.19 $10.19 $10.19 2
2022-06-07 $10.19 $10.19 $10.19 $10.19 $10.19 0
2022-06-06 $10.19 $10.19 $10.19 $10.19 $10.19 0
2022-06-03 $10.19 $10.19 $10.19 $10.19 $10.19 209
2022-06-02 $10.19 $10.19 $10.18 $10.19 $10.19 485
2022-06-01 $10.18 $10.18 $10.18 $10.18 $10.18 38,139
2022-05-31 $10.18 $10.18 $10.17 $10.18 $10.18 13,676
2022-05-27 $10.19 $10.19 $10.18 $10.19 $10.19 53,431
2022-05-26 $10.19 $10.19 $10.19 $10.19 $10.19 122,275
2022-05-25 $10.19 $10.19 $10.18 $10.18 $10.18 16,058
2022-05-24 $10.17 $10.18 $10.17 $10.18 $10.18 16,163
2022-05-23 $10.17 $10.17 $10.17 $10.17 $10.17 1,900
2022-05-20 $10.18 $10.18 $10.18 $10.18 $10.18 154
2022-05-19 $10.18 $10.18 $10.18 $10.18 $10.18 0
2022-05-18 $10.16 $10.18 $10.16 $10.18 $10.18 7,104
2022-05-17 $10.16 $10.16 $10.16 $10.16 $10.16 111
2022-05-16 $10.16 $10.16 $10.16 $10.16 $10.16 70
2022-05-13 $10.18 $10.18 $10.16 $10.16 $10.16 1,158
2022-05-12 $10.17 $10.18 $10.15 $10.16 $10.16 391,576
2022-05-11 $10.17 $10.17 $10.16 $10.16 $10.16 3,390
2022-05-10 $10.17 $10.18 $10.17 $10.17 $10.17 12,964
2022-05-09 $10.17 $10.18 $10.16 $10.17 $10.17 33,342
2022-05-06 $10.19 $10.19 $10.17 $10.17 $10.17 35,011
2022-05-05 $10.17 $10.19 $10.17 $10.18 $10.18 131,717
2022-05-04 $10.16 $10.17 $10.16 $10.16 $10.16 17,426
2022-05-03 $10.15 $10.15 $10.15 $10.15 $10.15 173,500
2022-05-02 $10.15 $10.15 $10.15 $10.15 $10.15 190,453
2022-04-29 $10.15 $10.16 $10.15 $10.15 $10.15 102,033
2022-04-28 $10.16 $10.16 $10.15 $10.15 $10.15 107,538
2022-04-27 $10.15 $10.15 $10.15 $10.15 $10.15 110,780
2022-04-26 $10.15 $10.16 $10.15 $10.16 $10.16 58,443
2022-04-25 $10.15 $10.16 $10.14 $10.15 $10.15 51,089
2022-04-22 $10.16 $10.17 $10.14 $10.15 $10.15 1,141
2022-04-21 $10.15 $10.15 $10.15 $10.15 $10.15 1,565
2022-04-20 $10.14 $10.15 $10.14 $10.15 $10.15 141,176
2022-04-19 $10.14 $10.14 $10.14 $10.14 $10.14 5,101
2022-04-18 $10.15 $10.15 $10.15 $10.15 $10.15 966
2022-04-14 $10.15 $10.15 $10.15 $10.15 $10.15 423
2022-04-13 $10.14 $10.14 $10.14 $10.14 $10.14 5,300
2022-04-12 $10.14 $10.14 $10.14 $10.14 $10.14 907
2022-04-11 $10.15 $10.15 $10.15 $10.15 $10.15 11,543
2022-04-08 $10.14 $10.14 $10.14 $10.14 $10.14 110
2022-04-07 $10.14 $10.15 $10.14 $10.14 $10.14 11,531
2022-04-06 $10.13 $10.14 $10.13 $10.14 $10.14 2,404
2022-04-05 $10.14 $10.14 $10.14 $10.14 $10.14 85
2022-04-04 $10.13 $10.14 $10.13 $10.14 $10.14 10,400
2022-04-01 $10.13 $10.13 $10.13 $10.13 $10.13 11,044
2022-03-31 $10.13 $10.13 $10.13 $10.13 $10.13 61,022
2022-03-30 $10.12 $10.13 $10.12 $10.13 $10.13 310,422
2022-03-29 $10.13 $10.14 $10.12 $10.13 $10.13 256,186
2022-03-28 $10.12 $10.12 $10.12 $10.12 $10.12 112,151
2022-03-25 $10.12 $10.12 $10.12 $10.12 $10.12 3
2022-03-24 $10.12 $10.13 $10.11 $10.12 $10.12 400,379
2022-03-23 $10.11 $10.13 $10.11 $10.12 $10.12 378,592
2022-03-22 $10.11 $10.11 $10.11 $10.11 $10.11 1,045
2022-03-21 $10.11 $10.12 $10.11 $10.12 $10.12 364
2022-03-18 $10.11 $10.12 $10.11 $10.11 $10.11 296,576
2022-03-17 $10.11 $10.11 $10.11 $10.11 $10.11 637
2022-03-16 $10.15 $10.15 $10.11 $10.11 $10.11 1,728
2022-03-15 $10.10 $10.10 $10.10 $10.10 $10.10 234
2022-03-14 $10.12 $10.12 $10.10 $10.10 $10.10 5,007
2022-03-11 $10.14 $10.14 $10.14 $10.14 $10.14 544
2022-03-10 $10.11 $10.11 $10.10 $10.11 $10.11 6,506
2022-03-09 $10.11 $10.12 $10.09 $10.12 $10.12 1,596
2022-03-08 $10.09 $10.09 $10.09 $10.09 $10.09 625
2022-03-07 $10.10 $10.10 $10.09 $10.10 $10.10 526,650
2022-03-04 $10.10 $10.10 $10.10 $10.10 $10.10 21,201
2022-03-03 $10.10 $10.10 $10.10 $10.10 $10.10 12,512
2022-03-02 $10.10 $10.10 $10.09 $10.10 $10.10 33,616
2022-03-01 $10.10 $10.10 $10.10 $10.10 $10.10 23,500
2022-02-28 $10.10 $10.10 $10.10 $10.10 $10.10 33,913
2022-02-25 $10.09 $10.09 $10.09 $10.09 $10.09 2,072
2022-02-24 $10.09 $10.09 $10.09 $10.09 $10.09 4,323
2022-02-23 $10.09 $10.10 $10.09 $10.10 $10.10 510
2022-02-22 $10.08 $10.10 $10.08 $10.09 $10.09 2,671
2022-02-18 $10.09 $10.09 $10.08 $10.08 $10.08 6,018
2022-02-17 $10.09 $10.09 $10.09 $10.09 $10.09 10
2022-02-16 $10.09 $10.09 $10.09 $10.09 $10.09 9,757
2022-02-15 $10.10 $10.10 $10.10 $10.10 $10.10 1,325
2022-02-14 $10.08 $10.10 $10.08 $10.10 $10.10 7,698
2022-02-11 $10.08 $10.10 $10.08 $10.10 $10.10 9,044
2022-02-10 $10.09 $10.10 $10.08 $10.09 $10.09 26,767
2022-02-09 $10.09 $10.09 $10.07 $10.08 $10.08 378
2022-02-08 $10.07 $10.07 $10.07 $10.07 $10.07 1,181
2022-02-07 $10.07 $10.09 $10.07 $10.09 $10.09 952
2022-02-04 $10.07 $10.08 $10.07 $10.07 $10.07 2,084
2022-02-03 $10.06 $10.09 $10.06 $10.09 $10.09 323,962
2022-02-02 $10.07 $10.07 $10.05 $10.06 $10.06 8,869
2022-02-01 $10.07 $10.08 $10.05 $10.05 $10.05 406,775
2022-01-31 $10.08 $10.08 $10.04 $10.05 $10.05 900,823
2022-01-28 $10.07 $10.07 $10.07 $10.07 $10.07 338
2022-01-27 $10.06 $10.07 $10.06 $10.06 $10.06 2,106
2022-01-26 $10.07 $10.08 $10.06 $10.07 $10.07 51,105
2022-01-25 $10.07 $10.08 $10.06 $10.07 $10.07 17,093
2022-01-24 $10.05 $10.07 $10.05 $10.06 $10.06 1,288,863
2022-01-21 $10.07 $10.07 $10.04 $10.06 $10.06 26,439
2022-01-20 $10.05 $10.06 $10.05 $10.05 $10.05 3,571
2022-01-19 $10.05 $10.07 $10.05 $10.07 $10.07 4,623
2022-01-18 $10.07 $10.07 $10.05 $10.07 $10.07 22,445
2022-01-14 $10.06 $10.07 $10.05 $10.05 $10.05 9,487
2022-01-13 $10.06 $10.06 $10.05 $10.05 $10.05 37,762
2022-01-12 $10.06 $10.07 $10.04 $10.05 $10.05 79,502
2022-01-11 $10.06 $10.06 $10.05 $10.05 $10.05 6,979
2022-01-10 $10.05 $10.07 $10.05 $10.05 $10.05 32,659
2022-01-07 $10.05 $10.08 $10.05 $10.07 $10.07 3,462
2022-01-06 $10.04 $10.07 $10.04 $10.06 $10.06 31,617
2022-01-05 $10.07 $10.08 $10.05 $10.06 $10.06 9,329
2022-01-04 $10.04 $10.07 $10.04 $10.05 $10.05 6,789
2022-01-03 $10.07 $10.08 $10.05 $10.05 $10.05 1,256,512
2021-12-31 $10.07 $10.07 $10.03 $10.04 $10.04 964
2021-12-30 $10.03 $10.07 $10.03 $10.03 $10.03 8,590
2021-12-29 $10.02 $10.07 $10.02 $10.06 $10.06 5,139
2021-12-28 $10.06 $10.06 $10.06 $10.06 $10.06 513
2021-12-27 $10.03 $10.08 $10.02 $10.06 $10.06 13,832
2021-12-23 $10.04 $10.07 $10.03 $10.06 $10.06 1,809
2021-12-22 $10.06 $10.07 $10.04 $10.05 $10.05 4,411
2021-12-21 $10.05 $10.06 $10.03 $10.06 $10.06 3,966
2021-12-20 $10.04 $10.07 $10.00 $10.06 $10.06 143,855
2021-12-17 $10.05 $10.06 $10.03 $10.06 $10.06 4,880
2021-12-16 $10.03 $10.05 $10.01 $10.02 $10.02 70,988
2021-12-15 $10.04 $10.05 $10.03 $10.04 $10.04 2,546
2021-12-14 $10.04 $10.05 $10.03 $10.04 $10.04 16,513
2021-12-13 $10.03 $10.06 $10.03 $10.04 $10.04 7,156
2021-12-10 $10.05 $10.06 $10.03 $10.04 $10.04 243,898
2021-12-09 $10.04 $10.08 $10.03 $10.05 $10.05 51,967
2021-12-08 $10.05 $10.08 $10.04 $10.06 $10.06 12,088
2021-12-07 $10.04 $10.05 $10.03 $10.05 $10.05 95,462
2021-12-06 $10.08 $10.08 $10.03 $10.06 $10.06 123,187
2021-12-03 $10.04 $10.07 $10.03 $10.06 $10.06 17,867
2021-12-02 $10.05 $10.06 $10.03 $10.05 $10.05 31,063
2021-12-01 $10.11 $10.11 $10.04 $10.06 $10.06 13,757
2021-11-30 $10.04 $10.08 $10.03 $10.05 $10.05 40,280
2021-11-29 $10.07 $10.07 $10.04 $10.04 $10.04 17,875
2021-11-26 $10.04 $10.06 $10.04 $10.04 $10.04 133,756
2021-11-24 $10.04 $10.27 $10.03 $10.04 $10.04 269,933
2021-11-23 $10.06 $10.08 $10.03 $10.03 $10.03 16,074
2021-11-22 $10.03 $10.06 $10.03 $10.05 $10.05 32,804
2021-11-19 $10.03 $10.08 $10.03 $10.05 $10.05 34,785
2021-11-18 $10.04 $10.07 $10.03 $10.03 $10.03 13,102
2021-11-17 $10.10 $10.11 $10.03 $10.03 $10.03 51,901
2021-11-16 $10.17 $10.17 $10.07 $10.07 $10.07 10,078
2021-11-15 $10.13 $10.13 $10.07 $10.13 $10.13 32,593
2021-11-12 $10.04 $10.20 $10.03 $10.07 $10.07 109,182
2021-11-11 $10.05 $10.05 $10.03 $10.04 $10.04 25,724
2021-11-10 $10.05 $10.05 $10.03 $10.04 $10.04 935,307
2021-11-09 $10.04 $10.04 $10.03 $10.04 $10.04 33,281
2021-11-08 $10.06 $10.06 $10.03 $10.04 $10.04 87,093
2021-11-05 $10.03 $10.06 $10.03 $10.06 $10.06 136,058
2021-11-04 $10.02 $10.04 $10.02 $10.04 $10.04 603,387
2021-11-03 $10.02 $10.04 $10.02 $10.03 $10.03 157,994
2021-11-02 $10.01 $10.08 $10.01 $10.05 $10.05 404,480
2021-11-01 $10.04 $10.05 $10.01 $10.02 $10.02 186,295
2021-10-29 $10.08 $10.10 $10.03 $10.03 $10.03 522,987
2021-10-28 $10.12 $10.12 $10.07 $10.08 $10.08 277,489
2021-10-27 $10.06 $10.18 $10.06 $10.09 $10.09 559,199
2021-10-26 $10.16 $10.18 $10.07 $10.10 $10.10 747,613
2021-10-25 $10.50 $10.54 $10.12 $10.13 $10.13 3,053,056
2021-10-22 $10.04 $11.00 $10.03 $10.08 $10.08 6,717,765
2021-10-21 $10.01 $10.04 $10.01 $10.04 $10.04 19,093
2021-10-20 $10.02 $10.02 $10.02 $10.02 $10.02 55
2021-10-19 $10.02 $10.02 $10.02 $10.02 $10.02 176
2021-10-18 $10.01 $10.02 $10.01 $10.02 $10.02 7,499
2021-10-15 $10.00 $10.01 $10.00 $10.00 $10.00 1,900
2021-10-14 $10.01 $10.01 $10.01 $10.01 $10.01 1,410
2021-10-13 $10.01 $10.03 $10.01 $10.03 $10.03 11,543
2021-10-12 $10.01 $10.02 $10.01 $10.02 $10.02 11,589
2021-10-11 $10.00 $10.02 $10.00 $10.02 $10.02 16,579
2021-10-08 $10.03 $10.03 $10.03 $10.03 $10.03 6
2021-10-07 $10.04 $10.04 $10.01 $10.03 $10.03 3,291
2021-10-06 $10.03 $10.03 $10.03 $10.03 $10.03 401
2021-10-05 $10.02 $10.02 $10.01 $10.02 $10.02 5,692
2021-10-04 $10.02 $10.02 $10.01 $10.01 $10.01 7,723
2021-10-01 $10.00 $10.01 $10.00 $10.01 $10.01 1,804
2021-09-30 $10.00 $10.02 $10.00 $10.01 $10.01 39,219
2021-09-29 $10.01 $10.03 $9.97 $9.97 $9.97 17,107
2021-09-28 $10.02 $10.02 $10.02 $10.02 $10.02 350,000
2021-09-27 $10.00 $10.01 $10.00 $10.01 $10.01 2,287
2021-09-24 $10.02 $10.02 $10.00 $10.00 $10.00 548
2021-09-23 $10.01 $10.03 $10.01 $10.01 $10.01 3,001
2021-09-22 $10.00 $10.02 $10.00 $10.02 $10.02 12,882
2021-09-21 $10.01 $10.01 $10.01 $10.01 $10.01 0
2021-09-20 $10.01 $10.01 $10.00 $10.01 $10.01 1,241
2021-09-17 $10.02 $10.02 $10.00 $10.00 $10.00 175,420
2021-09-16 $10.01 $10.01 $10.01 $10.01 $10.01 63,820
2021-09-15 $10.01 $10.01 $10.00 $10.00 $10.00 67,583
2021-09-14 $10.00 $10.01 $10.00 $10.01 $10.01 7,065
2021-09-13 $10.01 $10.01 $10.00 $10.01 $10.01 11,412
2021-09-10 $10.01 $10.01 $10.00 $10.00 $10.00 7,877
2021-09-09 $9.98 $9.99 $9.98 $9.99 $9.99 9,053
2021-09-08 $9.98 $9.98 $9.98 $9.98 $9.98 15,648
2021-09-07 $9.97 $9.97 $9.97 $9.97 $9.97 42
2021-09-03 $9.96 $9.97 $9.96 $9.97 $9.97 62,420
2021-09-02 $9.96 $9.96 $9.96 $9.96 $9.96 218
2021-09-01 $9.90 $9.96 $9.90 $9.96 $9.96 6,730
2021-08-31 $9.90 $9.98 $9.90 $9.98 $9.98 7,776
2021-08-30 $9.91 $9.99 $9.91 $9.96 $9.96 55,239
2021-08-27 $9.89 $9.94 $9.89 $9.94 $9.94 9,920
2021-08-26 $9.89 $9.93 $9.89 $9.93 $9.93 37,509
2021-08-25 $9.89 $9.92 $9.89 $9.91 $9.91 20,825
2021-08-24 $9.91 $9.91 $9.90 $9.91 $9.91 38,544
2021-08-23 $9.90 $9.91 $9.90 $9.91 $9.91 199,203
2021-08-20 $9.90 $9.91 $9.90 $9.91 $9.91 6,493
2021-08-19 $9.88 $9.88 $9.88 $9.88 $9.88 52
2021-08-18 $9.88 $9.88 $9.88 $9.88 $9.88 5,067
2021-08-17 $9.88 $9.90 $9.85 $9.85 $9.85 7,352
2021-08-16 $9.88 $9.88 $9.88 $9.88 $9.88 0
2021-08-13 $9.88 $9.88 $9.88 $9.88 $9.88 0
2021-08-12 $9.89 $9.89 $9.86 $9.88 $9.88 4,861
2021-08-11 $9.88 $9.90 $9.88 $9.88 $9.88 1,891
2021-08-10 $9.86 $9.89 $9.86 $9.88 $9.88 11,952
2021-08-09 $9.86 $9.86 $9.86 $9.86 $9.86 370
2021-08-06 $9.86 $9.86 $9.86 $9.86 $9.86 0
2021-08-05 $9.86 $9.86 $9.86 $9.86 $9.86 2,000
2021-08-04 $9.86 $9.86 $9.83 $9.85 $9.85 175,118
2021-08-03 $9.86 $9.86 $9.84 $9.84 $9.84 92,277
2021-08-02 $9.86 $9.86 $9.83 $9.85 $9.85 52,653
2021-07-30 $9.87 $9.90 $9.83 $9.85 $9.85 550,699
2021-07-29 $9.85 $9.86 $9.85 $9.85 $9.85 5,424
2021-07-28 $9.85 $9.96 $9.84 $9.85 $9.85 44,009
2021-07-27 $9.85 $9.96 $9.84 $9.95 $9.95 81,712
2021-07-26 $9.89 $9.89 $9.85 $9.85 $9.85 29,357
2021-07-23 $9.86 $9.90 $9.85 $9.90 $9.90 558
2021-07-22 $9.86 $9.90 $9.86 $9.86 $9.86 43,964
2021-07-21 $9.84 $9.84 $9.82 $9.82 $9.82 792
2021-07-20 $9.85 $9.87 $9.82 $9.82 $9.82 133,598
2021-07-19 $9.88 $9.89 $9.82 $9.88 $9.88 691,706
2021-07-16 $9.88 $9.88 $9.88 $9.88 $9.88 171
2021-07-15 $9.87 $9.89 $9.85 $9.89 $9.89 2,979
2021-07-14 $9.87 $9.90 $9.84 $9.87 $9.87 35,824
2021-07-13 $9.95 $9.95 $9.95 $9.95 $9.95 2
2021-07-12 $10.03 $10.18 $9.95 $9.95 $9.95 25,700
2021-07-09 $9.90 $9.97 $9.90 $9.95 $9.95 170,469
2021-07-08 $9.87 $10.03 $9.87 $9.91 $9.91 6,024
2021-07-07 $9.92 $9.92 $9.89 $9.89 $9.89 26,087
2021-07-06 $9.88 $9.91 $9.88 $9.91 $9.91 4,235
2021-07-02 $9.87 $9.87 $9.87 $9.87 $9.87 183
2021-07-01 $9.87 $9.90 $9.84 $9.84 $9.84 15,168
2021-06-30 $9.88 $9.88 $9.84 $9.84 $9.84 7,459
2021-06-29 $9.96 $9.96 $9.96 $9.96 $9.96 1
2021-06-28 $9.86 $9.96 $9.86 $9.96 $9.96 210
2021-06-25 $9.91 $9.91 $9.91 $9.91 $9.91 35
2021-06-24 $9.91 $9.91 $9.91 $9.91 $9.91 232
2021-06-23 $9.91 $9.91 $9.91 $9.91 $9.91 18
2021-06-22 $9.91 $9.93 $9.83 $9.91 $9.91 14,288
2021-06-21 $10.43 $10.50 $9.89 $9.93 $9.93 18,065
2021-06-18 $9.89 $10.47 $9.89 $9.98 $9.98 36,444
2021-06-17 $9.96 $10.06 $9.88 $9.89 $9.89 260,843
2021-06-16 $9.86 $9.90 $9.85 $9.89 $9.89 262,944
2021-06-15 $9.82 $9.85 $9.82 $9.85 $9.85 416,118
2021-06-14 $9.85 $9.86 $9.84 $9.84 $9.84 55,465
2021-06-11 $11.37 $11.37 $9.75 $9.84 $9.84 2,254
2021-06-10 $9.90 $10.62 $9.90 $10.62 $10.62 2,313
2021-06-09 $9.82 $10.34 $9.80 $9.88 $9.88 99,182
2021-06-08 $9.87 $9.87 $9.81 $9.81 $9.81 11,205
2021-06-07 $10.00 $10.00 $10.00 $10.00 $10.00 8,000

Maquia Capital Acquisition Corp - Class A (MAQC) News Headlines

Recent Maquia Capital Acquisition Corp - Class A (MAQC) News
Similar Companies to Maquia Capital Acquisition Corp - Class A (MAQC) in the Shell Companies Industry
Stock Name Stock Ticker Industry Sector Employees
Warburg Pincus Capital Corp I B - Class A WPCB Shell Companies Financial Services 650
FinServ Acquisition Corp II - Class A FSRX Shell Companies Financial Services 3
Alussa Energy Acquisition Corp - Class A ALUS Shell Companies Financial Services 1
Jasper Therapeutics Inc - Class A AMHC Shell Companies Financial Services 1
SCVX Corp - Class A SCVX Shell Companies Financial Services 0
Macondray Capital Acquisition Corp I - Units (1 Ord Share Class A & 1/3 War) DRAYU Shell Companies Financial Services 0
GX Acquisition Corp II - Class A GXII Shell Companies Financial Services 0
Digital Transformation Opportunities Corp - Class A DTOC Shell Companies Financial Services 0
BYTE Acquisition Corp - Class A BYTS Shell Companies Financial Services 0
NextGen Acquisition Corp II - Class A NGCA Shell Companies Financial Services 0
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.