M3 Brigade Acquisition II Corp - Class A (MBAC) Exchange: NYSE

  1. Profile
  2. M3 Brigade Acquisition II Corp - Class A (MBAC)

Data as of Nov. 21, 2025

$10.59 ($0.01) 0.09%

M3 Brigade Acquisition II Corp - Class A - Daily Information
Click for more stock information on M3 Brigade Acquisition II Corp - Class A.
Daily Information Data
Date Nov. 21, 2025
Open $10.58
Previous Close $10.59
High $10.59
Low $10.58
Adjusted Open $10.58
Previous Adjusted Close $10.59
Adjusted High $10.59
Adjusted Low $10.58
Invest in M3 Brigade Acquisition II Corp - Class A (MBAC)
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!
Historical Stock Data for M3 Brigade Acquisition II Corp - Class A (MBAC)
Date Open High Low Close Adj.Close Volume
2023-12-08 $10.58 $10.59 $10.58 $10.59 $10.59 4,838
2023-12-07 $10.58 $10.58 $10.58 $10.58 $10.58 107,086
2023-12-06 $10.57 $10.57 $10.57 $10.57 $10.57 100
2023-12-05 $10.59 $10.59 $10.57 $10.57 $10.57 7,305
2023-12-04 $10.57 $10.58 $10.56 $10.57 $10.57 442,141
2023-12-01 $10.53 $10.57 $10.53 $10.57 $10.57 154,584
2023-11-30 $10.44 $10.44 $10.44 $10.44 $10.44 74,764
2023-11-29 $10.44 $10.44 $10.44 $10.44 $10.44 150
2023-11-28 $10.45 $10.45 $10.44 $10.44 $10.44 911
2023-11-27 $10.46 $10.46 $10.46 $10.46 $10.46 5,577
2023-11-24 $10.46 $10.46 $10.46 $10.46 $10.46 540
2023-11-22 $10.46 $10.46 $10.43 $10.46 $10.46 209,990
2023-11-21 $10.47 $10.47 $10.44 $10.45 $10.45 377,939
2023-11-20 $10.46 $10.46 $10.46 $10.46 $10.46 100,004
2023-11-17 $10.46 $10.47 $10.46 $10.47 $10.47 4,609
2023-11-16 $10.45 $10.46 $10.45 $10.46 $10.46 1,802
2023-11-15 $10.45 $10.45 $10.45 $10.45 $10.45 251
2023-11-14 $10.47 $10.47 $10.45 $10.45 $10.45 873
2023-11-13 $10.44 $10.44 $10.44 $10.44 $10.44 0
2023-11-10 $10.44 $10.44 $10.44 $10.44 $10.44 359
2023-11-09 $10.47 $10.47 $10.47 $10.47 $10.47 12
2023-11-08 $10.46 $10.47 $10.46 $10.47 $10.47 25,167
2023-11-07 $10.45 $10.47 $10.45 $10.46 $10.46 251,796
2023-11-06 $10.44 $10.44 $10.44 $10.44 $10.44 0
2023-11-03 $10.44 $10.44 $10.44 $10.44 $10.44 4,554
2023-11-02 $10.44 $10.44 $10.44 $10.44 $10.44 38,241
2023-11-01 $10.45 $10.45 $10.44 $10.44 $10.44 68,022
2023-10-31 $10.44 $10.44 $10.44 $10.44 $10.44 42
2023-10-30 $10.43 $10.45 $10.43 $10.44 $10.44 443,284
2023-10-27 $10.45 $10.45 $10.45 $10.45 $10.45 264
2023-10-26 $10.45 $10.45 $10.45 $10.45 $10.45 0
2023-10-25 $10.43 $10.45 $10.43 $10.45 $10.45 36,205
2023-10-24 $10.44 $10.44 $10.44 $10.44 $10.44 101
2023-10-23 $10.44 $10.44 $10.44 $10.44 $10.44 3,003
2023-10-20 $10.45 $10.45 $10.45 $10.45 $10.45 336
2023-10-19 $10.42 $10.42 $10.41 $10.41 $10.41 18,560
2023-10-18 $10.45 $10.45 $10.45 $10.45 $10.45 343
2023-10-17 $10.43 $10.43 $10.43 $10.43 $10.43 128
2023-10-16 $10.43 $10.43 $10.43 $10.43 $10.43 4,977
2023-10-13 $10.43 $10.43 $10.43 $10.43 $10.43 6
2023-10-12 $10.44 $10.45 $10.43 $10.43 $10.43 14,284
2023-10-11 $10.43 $10.43 $10.43 $10.43 $10.43 14,368
2023-10-10 $10.44 $10.44 $10.44 $10.44 $10.44 212
2023-10-09 $10.43 $10.43 $10.43 $10.43 $10.43 21,031
2023-10-06 $10.43 $10.43 $10.43 $10.43 $10.43 2
2023-10-05 $10.43 $10.43 $10.43 $10.43 $10.43 7,547
2023-10-04 $10.43 $10.43 $10.42 $10.43 $10.43 102,874
2023-10-03 $10.43 $10.43 $10.43 $10.43 $10.43 102
2023-10-02 $10.40 $10.40 $10.40 $10.40 $10.40 0
2023-09-29 $10.40 $10.40 $10.40 $10.40 $10.40 0
2023-09-28 $10.40 $10.40 $10.40 $10.40 $10.40 135
2023-09-27 $10.40 $10.42 $10.40 $10.40 $10.40 1,925
2023-09-26 $10.42 $10.42 $10.41 $10.41 $10.41 1,246
2023-09-25 $10.40 $10.40 $10.40 $10.40 $10.40 1,135
2023-09-22 $10.40 $10.40 $10.40 $10.40 $10.40 0
2023-09-21 $10.41 $10.41 $10.40 $10.40 $10.40 13,557
2023-09-20 $10.41 $10.41 $10.39 $10.39 $10.39 8,378
2023-09-19 $10.40 $10.43 $10.40 $10.40 $10.40 28,863
2023-09-18 $10.43 $10.43 $10.40 $10.40 $10.40 6,922
2023-09-15 $10.39 $10.43 $10.39 $10.39 $10.39 3,570
2023-09-14 $10.43 $10.43 $10.43 $10.43 $10.43 0
2023-09-13 $10.40 $10.43 $10.40 $10.43 $10.43 1,007
2023-09-12 $10.40 $10.40 $10.40 $10.40 $10.40 120
2023-09-11 $10.39 $10.40 $10.37 $10.40 $10.40 1,956
2023-09-08 $10.37 $10.37 $10.37 $10.37 $10.37 489
2023-09-07 $10.37 $10.37 $10.37 $10.37 $10.37 860
2023-09-06 $10.37 $10.37 $10.37 $10.37 $10.37 101
2023-09-05 $10.37 $10.38 $10.37 $10.37 $10.37 33,610
2023-09-01 $10.36 $10.36 $10.36 $10.36 $10.36 0
2023-08-31 $10.35 $10.36 $10.35 $10.36 $10.36 110,001
2023-08-30 $10.35 $10.35 $10.35 $10.35 $10.35 281
2023-08-29 $10.37 $10.37 $10.37 $10.37 $10.37 0
2023-08-28 $10.35 $10.37 $10.35 $10.37 $10.37 8,225
2023-08-25 $10.35 $10.35 $10.34 $10.34 $10.34 8,815
2023-08-24 $10.34 $10.36 $10.34 $10.35 $10.35 2,176
2023-08-23 $10.35 $10.36 $10.35 $10.36 $10.36 18,104
2023-08-22 $10.34 $10.34 $10.34 $10.34 $10.34 14
2023-08-21 $10.34 $10.35 $10.34 $10.34 $10.34 6,573
2023-08-18 $10.34 $10.35 $10.34 $10.35 $10.35 2,338
2023-08-17 $10.34 $10.34 $10.34 $10.34 $10.34 3,095
2023-08-16 $10.33 $10.35 $10.33 $10.34 $10.34 25,558
2023-08-15 $10.32 $10.32 $10.31 $10.31 $10.31 999
2023-08-14 $10.33 $10.33 $10.32 $10.32 $10.32 11,284
2023-08-11 $10.31 $10.31 $10.31 $10.31 $10.31 367
2023-08-10 $10.31 $10.31 $10.31 $10.31 $10.31 414
2023-08-09 $10.33 $10.33 $10.33 $10.33 $10.33 0
2023-08-08 $10.33 $10.33 $10.33 $10.33 $10.33 0
2023-08-07 $10.30 $10.33 $10.30 $10.33 $10.33 1,172
2023-08-04 $10.27 $10.30 $10.27 $10.29 $10.29 1,249
2023-08-03 $10.30 $10.30 $10.30 $10.30 $10.30 1
2023-08-02 $10.28 $10.30 $10.28 $10.30 $10.30 3,178
2023-08-01 $10.24 $10.28 $10.24 $10.27 $10.27 57,767
2023-07-31 $10.24 $10.24 $10.24 $10.24 $10.24 1,239
2023-07-28 $10.26 $10.27 $10.26 $10.27 $10.27 2,626
2023-07-27 $10.26 $10.27 $10.26 $10.26 $10.26 227,786
2023-07-26 $10.27 $10.27 $10.25 $10.26 $10.26 57,556
2023-07-25 $10.26 $10.26 $10.26 $10.26 $10.26 2
2023-07-24 $10.27 $10.27 $10.25 $10.26 $10.26 94,119
2023-07-21 $10.27 $10.27 $10.27 $10.27 $10.27 100
2023-07-20 $10.27 $10.27 $10.27 $10.27 $10.27 27,554
2023-07-19 $10.27 $10.27 $10.27 $10.27 $10.27 29,600
2023-07-18 $10.25 $10.25 $10.25 $10.25 $10.25 19
2023-07-17 $10.28 $10.28 $10.25 $10.25 $10.25 50,133
2023-07-14 $10.25 $10.28 $10.25 $10.28 $10.28 47,181
2023-07-13 $10.25 $10.25 $10.24 $10.24 $10.24 13,360
2023-07-12 $10.24 $10.24 $10.24 $10.24 $10.24 1,771
2023-07-11 $10.25 $10.26 $10.25 $10.25 $10.25 101,968
2023-07-10 $10.28 $10.28 $10.28 $10.28 $10.28 151
2023-07-07 $10.28 $10.28 $10.28 $10.28 $10.28 314
2023-07-06 $10.28 $10.28 $10.24 $10.28 $10.28 1,218
2023-07-05 $10.28 $10.28 $10.28 $10.28 $10.28 149
2023-07-03 $10.25 $10.25 $10.25 $10.25 $10.25 3,913
2023-06-30 $10.24 $10.24 $10.24 $10.24 $10.24 779
2023-06-29 $10.23 $10.23 $10.23 $10.23 $10.23 167
2023-06-28 $10.23 $10.23 $10.23 $10.23 $10.23 0
2023-06-27 $10.23 $10.23 $10.23 $10.23 $10.23 277
2023-06-26 $10.25 $10.25 $10.25 $10.25 $10.25 11,288
2023-06-23 $10.21 $10.22 $10.21 $10.21 $10.21 30,139
2023-06-22 $10.26 $10.26 $10.26 $10.26 $10.26 0
2023-06-21 $10.25 $10.26 $10.24 $10.26 $10.26 50,475
2023-06-20 $10.25 $10.25 $10.23 $10.23 $10.23 50,338
2023-06-16 $10.21 $10.21 $10.21 $10.21 $10.21 11
2023-06-15 $10.21 $10.21 $10.21 $10.21 $10.21 124
2023-06-14 $10.20 $10.20 $10.20 $10.20 $10.20 0
2023-06-13 $10.20 $10.20 $10.20 $10.20 $10.20 8,394
2023-06-12 $10.20 $10.20 $10.20 $10.20 $10.20 109
2023-06-09 $10.20 $10.20 $10.20 $10.20 $10.20 177
2023-06-08 $10.25 $10.25 $10.25 $10.25 $10.25 0
2023-06-07 $10.25 $10.25 $10.25 $10.25 $10.25 0
2023-06-06 $10.25 $10.25 $10.25 $10.25 $10.25 41
2023-06-05 $10.25 $10.25 $10.25 $10.25 $10.25 120
2023-06-02 $10.20 $10.25 $10.20 $10.25 $10.25 1,636
2023-06-01 $10.20 $10.20 $10.20 $10.20 $10.20 154
2023-05-31 $10.19 $10.19 $10.16 $10.16 $10.16 1,067
2023-05-30 $10.15 $10.15 $10.15 $10.15 $10.15 338
2023-05-26 $10.10 $10.15 $10.10 $10.15 $10.15 9,907
2023-05-25 $10.08 $10.10 $10.08 $10.08 $10.08 15,441
2023-05-24 $10.08 $10.08 $10.08 $10.08 $10.08 1,043
2023-05-23 $10.05 $10.10 $10.05 $10.10 $10.10 357,660
2023-05-22 $10.08 $10.08 $10.08 $10.08 $10.08 177
2023-05-19 $10.07 $10.07 $10.07 $10.07 $10.07 65
2023-05-18 $10.10 $10.10 $10.07 $10.07 $10.07 1,491
2023-05-17 $10.08 $10.08 $10.08 $10.08 $10.08 200
2023-05-16 $10.04 $10.08 $10.04 $10.08 $10.08 10,709
2023-05-15 $10.07 $10.07 $10.07 $10.07 $10.07 64
2023-05-12 $10.07 $10.07 $10.07 $10.07 $10.07 0
2023-05-11 $10.07 $10.07 $10.07 $10.07 $10.07 102
2023-05-10 $10.09 $10.09 $10.07 $10.07 $10.07 23,310
2023-05-09 $10.09 $10.09 $10.09 $10.09 $10.09 0
2023-05-08 $10.09 $10.09 $10.09 $10.09 $10.09 0
2023-05-05 $10.08 $10.10 $10.08 $10.09 $10.09 40,540
2023-05-04 $10.10 $10.10 $10.10 $10.10 $10.10 121
2023-05-03 $10.10 $10.10 $10.10 $10.10 $10.10 10
2023-05-02 $10.10 $10.10 $10.10 $10.10 $10.10 0
2023-05-01 $10.10 $10.10 $10.10 $10.10 $10.10 57
2023-04-28 $10.09 $10.10 $10.09 $10.10 $10.10 1,517
2023-04-27 $10.00 $10.50 $10.00 $10.10 $10.10 19,484
2023-04-26 $10.02 $10.02 $10.02 $10.02 $10.02 0
2023-04-25 $10.02 $10.02 $10.02 $10.02 $10.02 0
2023-04-24 $10.03 $10.03 $10.02 $10.02 $10.02 4,174
2023-04-21 $10.00 $10.00 $10.00 $10.00 $10.00 0
2023-04-20 $10.03 $10.03 $10.00 $10.00 $10.00 2,065
2023-04-19 $10.02 $10.02 $10.02 $10.02 $10.02 146
2023-04-18 $9.98 $10.02 $9.98 $10.02 $10.02 9,284
2023-04-17 $9.94 $9.98 $9.94 $9.98 $9.98 26,510
2023-04-14 $9.98 $9.98 $9.98 $9.98 $9.98 0
2023-04-13 $9.98 $9.98 $9.98 $9.98 $9.98 14,351
2023-04-12 $9.99 $9.99 $9.98 $9.99 $9.99 559
2023-04-11 $9.98 $9.98 $9.98 $9.98 $9.98 100
2023-04-10 $9.97 $9.97 $9.97 $9.97 $9.97 140
2023-04-06 $9.96 $9.97 $9.95 $9.97 $9.97 239,689
2023-04-05 $9.97 $9.97 $9.95 $9.95 $9.95 212,017
2023-04-04 $9.94 $9.94 $9.93 $9.94 $9.94 9,334
2023-04-03 $9.94 $9.94 $9.92 $9.92 $9.92 1,026
2023-03-31 $9.90 $9.94 $9.90 $9.93 $9.93 6,854
2023-03-30 $10.01 $10.01 $9.95 $9.95 $9.95 4,422
2023-03-29 $9.92 $9.97 $9.92 $9.92 $9.92 6,497
2023-03-28 $9.99 $9.99 $9.92 $9.92 $9.92 404,708
2023-03-27 $10.03 $10.03 $10.02 $10.02 $10.02 22,730
2023-03-24 $10.00 $10.02 $10.00 $10.02 $10.02 16,934
2023-03-23 $9.96 $9.96 $9.96 $9.96 $9.96 0
2023-03-22 $9.96 $9.96 $9.96 $9.96 $9.96 158
2023-03-21 $10.00 $10.00 $10.00 $10.00 $10.00 200
2023-03-20 $10.00 $10.00 $10.00 $10.00 $10.00 9,760
2023-03-17 $10.00 $10.00 $10.00 $10.00 $10.00 479
2023-03-16 $10.01 $10.01 $9.98 $9.98 $9.98 5,202
2023-03-15 $10.00 $10.00 $10.00 $10.00 $10.00 6
2023-03-14 $10.00 $10.00 $10.00 $10.00 $10.00 614
2023-03-13 $9.98 $10.03 $9.97 $9.97 $9.97 823,783
2023-03-10 $9.92 $9.97 $9.92 $9.96 $9.96 9,371
2023-03-09 $9.97 $9.97 $9.93 $9.96 $9.96 17,435
2023-03-08 $9.94 $10.02 $9.44 $9.94 $9.94 393,772
2023-03-07 $10.05 $10.05 $9.95 $9.95 $9.95 38,907
2023-03-06 $10.00 $10.12 $10.00 $10.00 $10.00 17,301
2023-03-03 $10.14 $10.14 $9.98 $10.01 $10.01 25,284
2023-03-02 $10.24 $10.24 $10.14 $10.15 $10.15 500,035
2023-03-01 $10.14 $10.17 $10.14 $10.15 $10.15 222,792
2023-02-28 $10.16 $10.42 $10.14 $10.14 $10.14 239,165
2023-02-27 $10.15 $10.16 $10.15 $10.16 $10.16 2,325,644
2023-02-24 $10.13 $10.17 $10.13 $10.16 $10.16 370,972
2023-02-23 $10.16 $10.16 $10.14 $10.14 $10.14 102,322
2023-02-22 $10.12 $10.13 $10.12 $10.13 $10.13 156,047
2023-02-21 $10.14 $10.14 $10.12 $10.12 $10.12 12,488
2023-02-17 $10.12 $10.15 $10.12 $10.13 $10.13 598,893
2023-02-16 $10.12 $10.13 $10.12 $10.12 $10.12 683,365
2023-02-15 $10.13 $10.13 $10.12 $10.12 $10.12 299
2023-02-14 $10.13 $10.13 $10.13 $10.13 $10.13 250,100
2023-02-13 $10.11 $10.14 $10.11 $10.13 $10.13 285,371
2023-02-10 $10.14 $10.14 $10.13 $10.13 $10.13 1,101
2023-02-09 $10.13 $10.14 $10.12 $10.12 $10.12 266,053
2023-02-08 $10.13 $10.13 $10.12 $10.12 $10.12 6,383
2023-02-07 $10.13 $10.33 $10.12 $10.12 $10.12 55,489
2023-02-06 $10.11 $10.14 $10.11 $10.12 $10.12 222,249
2023-02-03 $10.11 $10.11 $10.11 $10.11 $10.11 305
2023-02-02 $10.10 $10.12 $10.10 $10.11 $10.11 149,453
2023-02-01 $10.13 $10.13 $10.11 $10.12 $10.12 104,701
2023-01-31 $10.10 $10.19 $10.10 $10.13 $10.13 947,795
2023-01-30 $10.11 $10.12 $10.11 $10.12 $10.12 23,388
2023-01-27 $10.11 $10.12 $10.09 $10.10 $10.10 4,664
2023-01-26 $10.14 $10.15 $10.10 $10.12 $10.12 11,725
2023-01-25 $10.10 $10.15 $10.10 $10.15 $10.15 5,803
2023-01-24 $10.08 $10.10 $10.08 $10.10 $10.10 123,072
2023-01-23 $10.11 $10.12 $10.08 $10.08 $10.08 10,796
2023-01-20 $10.10 $10.10 $10.10 $10.10 $10.10 1,023
2023-01-19 $10.11 $10.11 $10.10 $10.10 $10.10 25,456
2023-01-18 $10.08 $10.09 $10.08 $10.09 $10.09 2,302
2023-01-17 $10.08 $10.28 $10.07 $10.09 $10.09 17,051
2023-01-13 $10.09 $10.09 $10.09 $10.09 $10.09 0
2023-01-12 $10.07 $10.09 $10.07 $10.09 $10.09 12,800
2023-01-11 $10.04 $10.09 $10.04 $10.08 $10.08 7,107
2023-01-10 $10.56 $10.56 $10.06 $10.08 $10.08 22,898
2023-01-09 $10.55 $10.55 $10.08 $10.08 $10.08 20,303
2023-01-06 $10.50 $10.50 $10.06 $10.06 $10.06 505,704
2023-01-05 $10.05 $10.06 $10.05 $10.06 $10.06 9,326
2023-01-04 $10.04 $10.05 $10.03 $10.05 $10.05 16,568
2023-01-03 $10.02 $10.03 $10.02 $10.03 $10.03 17,486
2022-12-30 $10.02 $10.02 $10.02 $10.02 $10.02 44,124
2022-12-29 $10.01 $10.01 $10.01 $10.01 $10.01 3,000
2022-12-28 $10.02 $10.09 $10.01 $10.02 $10.02 98,035
2022-12-27 $10.00 $10.03 $9.97 $10.03 $10.03 17,127
2022-12-23 $10.03 $10.03 $10.03 $10.03 $10.03 41
2022-12-22 $9.96 $10.08 $9.96 $10.03 $10.03 138,964
2022-12-21 $9.92 $9.92 $9.91 $9.91 $9.91 287
2022-12-20 $9.97 $9.97 $9.96 $9.96 $9.96 21,043
2022-12-19 $9.96 $9.97 $9.96 $9.97 $9.97 361
2022-12-16 $9.97 $9.97 $9.97 $9.97 $9.97 5,150
2022-12-15 $9.96 $9.96 $9.93 $9.93 $9.93 1,158
2022-12-14 $9.93 $9.97 $9.93 $9.96 $9.96 1,781
2022-12-13 $9.96 $9.97 $9.96 $9.97 $9.97 29,502
2022-12-12 $9.96 $9.97 $9.96 $9.96 $9.96 1,215,612
2022-12-09 $10.04 $10.04 $9.96 $9.97 $9.97 6,719
2022-12-08 $10.02 $10.02 $9.92 $9.92 $9.92 3,071
2022-12-07 $10.02 $10.04 $9.98 $9.98 $9.98 290,547
2022-12-06 $9.97 $9.98 $9.97 $9.98 $9.98 15,345
2022-12-05 $9.97 $9.97 $9.96 $9.96 $9.96 36,201
2022-12-02 $9.97 $9.97 $9.96 $9.96 $9.96 98,568
2022-12-01 $9.95 $9.95 $9.95 $9.95 $9.95 8,331
2022-11-30 $9.96 $9.96 $9.96 $9.96 $9.96 0
2022-11-29 $9.96 $9.96 $9.95 $9.96 $9.96 3,821
2022-11-28 $9.95 $9.97 $9.95 $9.96 $9.96 107,444
2022-11-25 $9.95 $9.95 $9.95 $9.95 $9.95 2
2022-11-23 $9.95 $9.95 $9.95 $9.95 $9.95 1,002
2022-11-22 $9.97 $9.98 $9.95 $9.95 $9.95 12,432
2022-11-21 $9.95 $9.95 $9.95 $9.95 $9.95 1,437
2022-11-18 $9.94 $9.96 $9.94 $9.95 $9.95 35,877
2022-11-17 $9.93 $9.95 $9.93 $9.95 $9.95 78,751
2022-11-16 $9.94 $9.95 $9.94 $9.94 $9.94 8,076
2022-11-15 $9.93 $9.93 $9.92 $9.93 $9.93 17,714
2022-11-14 $9.72 $9.95 $9.72 $9.93 $9.93 77,469
2022-11-11 $9.88 $9.95 $9.88 $9.94 $9.94 201,561
2022-11-10 $9.94 $9.94 $9.92 $9.93 $9.93 383,560
2022-11-09 $9.94 $9.94 $9.94 $9.94 $9.94 2,245
2022-11-08 $9.95 $9.95 $9.94 $9.94 $9.94 13,054
2022-11-07 $9.95 $9.95 $9.95 $9.95 $9.95 363
2022-11-04 $9.95 $9.96 $9.94 $9.95 $9.95 63,628
2022-11-03 $9.95 $9.95 $9.95 $9.95 $9.95 144,788
2022-11-02 $9.95 $9.95 $9.95 $9.95 $9.95 82,068
2022-11-01 $9.95 $9.96 $9.94 $9.94 $9.94 67,235
2022-10-31 $9.95 $9.95 $9.94 $9.95 $9.95 729,429
2022-10-28 $9.94 $9.94 $9.94 $9.94 $9.94 150
2022-10-27 $9.93 $9.95 $9.92 $9.94 $9.94 995,316
2022-10-26 $9.90 $9.92 $9.90 $9.92 $9.92 346,965
2022-10-25 $9.89 $9.90 $9.88 $9.90 $9.90 189,018
2022-10-24 $9.86 $9.88 $9.86 $9.88 $9.88 98,893
2022-10-21 $9.88 $9.88 $9.87 $9.87 $9.87 76,402
2022-10-20 $9.87 $9.88 $9.87 $9.88 $9.88 13,652
2022-10-19 $9.88 $9.88 $9.87 $9.87 $9.87 5,323
2022-10-18 $9.87 $9.87 $9.87 $9.87 $9.87 22
2022-10-17 $9.87 $9.88 $9.87 $9.87 $9.87 16,182
2022-10-14 $9.87 $9.87 $9.87 $9.87 $9.87 395
2022-10-13 $9.87 $9.87 $9.87 $9.87 $9.87 506
2022-10-12 $9.83 $9.86 $9.83 $9.86 $9.86 473
2022-10-11 $9.85 $9.87 $9.83 $9.87 $9.87 9,727
2022-10-10 $9.84 $9.87 $9.84 $9.86 $9.86 1,614
2022-10-07 $9.82 $9.87 $9.82 $9.87 $9.87 651
2022-10-06 $9.84 $9.84 $9.84 $9.84 $9.84 57
2022-10-05 $9.84 $9.84 $9.84 $9.84 $9.84 76,969
2022-10-04 $9.84 $9.84 $9.83 $9.84 $9.84 38,200
2022-10-03 $9.83 $9.84 $9.82 $9.84 $9.84 20,734
2022-09-30 $9.81 $9.81 $9.81 $9.81 $9.81 649
2022-09-29 $9.82 $9.82 $9.82 $9.82 $9.82 168
2022-09-28 $9.81 $9.83 $9.81 $9.82 $9.82 3,153
2022-09-27 $9.81 $9.82 $9.80 $9.82 $9.82 58,153
2022-09-26 $9.81 $9.81 $9.81 $9.81 $9.81 134,362
2022-09-23 $9.81 $9.83 $9.80 $9.81 $9.81 67,618
2022-09-22 $9.81 $9.81 $9.81 $9.81 $9.81 275
2022-09-21 $9.83 $9.83 $9.82 $9.82 $9.82 25,245
2022-09-20 $9.84 $9.84 $9.82 $9.82 $9.82 258
2022-09-19 $9.82 $9.82 $9.82 $9.82 $9.82 7,708
2022-09-16 $9.82 $9.83 $9.81 $9.82 $9.82 18,790
2022-09-15 $9.85 $9.85 $9.80 $9.82 $9.82 15,526
2022-09-14 $9.84 $9.84 $9.84 $9.84 $9.84 6,600
2022-09-13 $9.84 $9.84 $9.80 $9.80 $9.80 5,196
2022-09-12 $9.82 $9.82 $9.81 $9.81 $9.81 704
2022-09-09 $9.81 $9.82 $9.81 $9.82 $9.82 400
2022-09-08 $9.80 $9.80 $9.80 $9.80 $9.80 154
2022-09-07 $9.81 $9.83 $9.81 $9.82 $9.82 24,016
2022-09-06 $9.82 $9.82 $9.82 $9.82 $9.82 254
2022-09-02 $9.81 $9.82 $9.81 $9.82 $9.82 39,174
2022-09-01 $9.83 $9.83 $9.83 $9.83 $9.83 462,401
2022-08-31 $9.83 $9.83 $9.83 $9.83 $9.83 439
2022-08-30 $9.82 $9.82 $9.82 $9.82 $9.82 401
2022-08-29 $9.80 $9.83 $9.80 $9.83 $9.83 10,234
2022-08-26 $9.84 $9.84 $9.82 $9.82 $9.82 591
2022-08-25 $9.84 $9.84 $9.83 $9.83 $9.83 699
2022-08-24 $9.83 $9.85 $9.82 $9.84 $9.84 35,296
2022-08-23 $9.83 $9.84 $9.83 $9.84 $9.84 383
2022-08-22 $9.83 $9.83 $9.83 $9.83 $9.83 1,477
2022-08-19 $9.82 $9.84 $9.82 $9.83 $9.83 83,802
2022-08-18 $9.84 $9.85 $9.82 $9.85 $9.85 32,907
2022-08-17 $9.95 $9.95 $9.81 $9.85 $9.85 713,735
2022-08-16 $9.85 $9.85 $9.85 $9.85 $9.85 100
2022-08-15 $9.83 $9.85 $9.83 $9.85 $9.85 15,237
2022-08-12 $9.83 $9.83 $9.83 $9.83 $9.83 347,227
2022-08-11 $9.85 $9.85 $9.85 $9.85 $9.85 173
2022-08-10 $9.83 $9.83 $9.83 $9.83 $9.83 54
2022-08-09 $9.83 $9.83 $9.82 $9.83 $9.83 156,101
2022-08-08 $9.82 $9.83 $9.82 $9.83 $9.83 136,048
2022-08-05 $9.93 $9.93 $9.82 $9.82 $9.82 1,657
2022-08-04 $9.82 $9.82 $9.82 $9.82 $9.82 201
2022-08-03 $9.82 $9.82 $9.82 $9.82 $9.82 11,964
2022-08-02 $9.82 $9.84 $9.82 $9.82 $9.82 1,113
2022-08-01 $9.84 $9.84 $9.82 $9.82 $9.82 1,691
2022-07-29 $9.81 $9.82 $9.81 $9.82 $9.82 1,245,059
2022-07-28 $9.81 $9.84 $9.80 $9.80 $9.80 202,358
2022-07-27 $9.93 $9.93 $9.81 $9.81 $9.81 960
2022-07-26 $9.81 $9.81 $9.81 $9.81 $9.81 306
2022-07-25 $9.84 $9.84 $9.80 $9.80 $9.80 980
2022-07-22 $9.82 $9.82 $9.80 $9.80 $9.80 609
2022-07-21 $9.80 $9.80 $9.80 $9.80 $9.80 1,549
2022-07-20 $9.82 $9.82 $9.80 $9.80 $9.80 703
2022-07-19 $9.79 $9.81 $9.78 $9.79 $9.79 61,397
2022-07-18 $9.79 $9.79 $9.79 $9.79 $9.79 300
2022-07-15 $9.83 $9.83 $9.78 $9.79 $9.79 2,661
2022-07-14 $9.77 $9.77 $9.77 $9.77 $9.77 110
2022-07-13 $9.80 $9.80 $9.77 $9.77 $9.77 417
2022-07-12 $9.77 $9.77 $9.77 $9.77 $9.77 138
2022-07-11 $9.77 $9.77 $9.77 $9.77 $9.77 6,080
2022-07-08 $9.77 $9.77 $9.77 $9.77 $9.77 925
2022-07-07 $9.77 $9.82 $9.77 $9.77 $9.77 1,797
2022-07-06 $9.80 $9.81 $9.80 $9.80 $9.80 309,145
2022-07-05 $9.81 $9.81 $9.77 $9.77 $9.77 675
2022-07-01 $9.76 $9.81 $9.76 $9.80 $9.80 821
2022-06-30 $9.73 $9.86 $9.73 $9.81 $9.81 26,217
2022-06-29 $9.81 $9.81 $9.76 $9.81 $9.81 20,615
2022-06-28 $9.76 $9.80 $9.76 $9.80 $9.80 150,331
2022-06-27 $9.86 $9.86 $9.76 $9.76 $9.76 1,437
2022-06-24 $9.82 $9.82 $9.77 $9.80 $9.80 898
2022-06-23 $9.82 $9.82 $9.82 $9.82 $9.82 66
2022-06-22 $9.82 $9.82 $9.82 $9.82 $9.82 1,119
2022-06-21 $9.85 $9.85 $9.80 $9.80 $9.80 682
2022-06-17 $9.83 $9.83 $9.79 $9.79 $9.79 608
2022-06-16 $9.77 $9.80 $9.77 $9.80 $9.80 4,202
2022-06-15 $9.85 $9.85 $9.80 $9.80 $9.80 351
2022-06-14 $9.85 $9.85 $9.78 $9.80 $9.80 1,740
2022-06-13 $9.78 $9.80 $9.77 $9.80 $9.80 161,382
2022-06-10 $9.77 $9.82 $9.77 $9.81 $9.81 24,704
2022-06-09 $9.79 $9.79 $9.79 $9.79 $9.79 3
2022-06-08 $9.80 $9.80 $9.79 $9.79 $9.79 410,551
2022-06-07 $9.80 $9.80 $9.80 $9.80 $9.80 0
2022-06-06 $9.80 $9.80 $9.80 $9.80 $9.80 407
2022-06-03 $9.76 $9.81 $9.76 $9.80 $9.80 2,457
2022-06-02 $9.78 $9.78 $9.78 $9.78 $9.78 35
2022-06-01 $9.75 $9.78 $9.75 $9.78 $9.78 30,089
2022-05-31 $9.78 $9.78 $9.76 $9.77 $9.77 309,474
2022-05-27 $9.77 $9.78 $9.76 $9.78 $9.78 6,116
2022-05-26 $9.79 $9.79 $9.78 $9.79 $9.79 4,435
2022-05-25 $9.79 $9.79 $9.79 $9.79 $9.79 506
2022-05-24 $9.77 $9.79 $9.77 $9.79 $9.79 506
2022-05-23 $9.79 $9.79 $9.79 $9.79 $9.79 103
2022-05-20 $9.79 $9.79 $9.77 $9.77 $9.77 2,707
2022-05-19 $9.79 $9.79 $9.79 $9.79 $9.79 0
2022-05-18 $9.79 $9.79 $9.79 $9.79 $9.79 900
2022-05-17 $9.79 $9.79 $9.79 $9.79 $9.79 0
2022-05-16 $9.79 $9.79 $9.79 $9.79 $9.79 506
2022-05-13 $9.79 $9.79 $9.79 $9.79 $9.79 2,474
2022-05-12 $9.76 $9.79 $9.76 $9.79 $9.79 759,272
2022-05-11 $9.80 $9.80 $9.80 $9.80 $9.80 87
2022-05-10 $9.80 $9.80 $9.77 $9.80 $9.80 45,850
2022-05-09 $9.79 $9.83 $9.78 $9.80 $9.80 21,851
2022-05-06 $9.82 $9.82 $9.82 $9.82 $9.82 116
2022-05-05 $9.82 $9.82 $9.79 $9.82 $9.82 255,414
2022-05-04 $9.79 $9.82 $9.79 $9.82 $9.82 1,725
2022-05-03 $9.83 $9.83 $9.79 $9.81 $9.81 167,271
2022-05-02 $9.78 $9.80 $9.78 $9.80 $9.80 418,167
2022-04-29 $9.78 $9.80 $9.78 $9.78 $9.78 61,445
2022-04-28 $9.79 $9.80 $9.78 $9.80 $9.80 875
2022-04-27 $9.78 $9.81 $9.78 $9.80 $9.80 159,365
2022-04-26 $9.90 $9.90 $9.81 $9.81 $9.81 3,786
2022-04-25 $9.82 $9.82 $9.81 $9.81 $9.81 18,390
2022-04-22 $9.80 $9.81 $9.79 $9.81 $9.81 22,203
2022-04-21 $9.81 $9.81 $9.80 $9.80 $9.80 1,112
2022-04-20 $9.80 $9.82 $9.80 $9.81 $9.81 20,802
2022-04-19 $9.80 $9.80 $9.80 $9.80 $9.80 63
2022-04-18 $9.79 $9.81 $9.79 $9.80 $9.80 963
2022-04-14 $9.77 $9.81 $9.77 $9.80 $9.80 23,454
2022-04-13 $9.77 $9.80 $9.77 $9.80 $9.80 256,626
2022-04-12 $9.77 $9.78 $9.77 $9.78 $9.78 23,394
2022-04-11 $9.78 $9.78 $9.77 $9.77 $9.77 4,196
2022-04-08 $9.80 $9.81 $9.77 $9.78 $9.78 90,895
2022-04-07 $9.78 $9.83 $9.78 $9.82 $9.82 947
2022-04-06 $9.81 $9.83 $9.76 $9.83 $9.83 186,087
2022-04-05 $9.90 $9.90 $9.79 $9.81 $9.81 143,455
2022-04-04 $9.76 $9.79 $9.75 $9.79 $9.79 31,006
2022-04-01 $9.74 $9.77 $9.74 $9.77 $9.77 711,824
2022-03-31 $9.76 $9.78 $9.75 $9.77 $9.77 133,587
2022-03-30 $9.78 $9.78 $9.76 $9.76 $9.76 826
2022-03-29 $9.77 $9.79 $9.76 $9.79 $9.79 250,522
2022-03-28 $9.78 $9.79 $9.76 $9.78 $9.78 168,285
2022-03-25 $9.77 $9.77 $9.77 $9.77 $9.77 728
2022-03-24 $9.78 $9.78 $9.78 $9.78 $9.78 900,071
2022-03-23 $9.76 $9.78 $9.76 $9.78 $9.78 8,150
2022-03-22 $9.78 $9.78 $9.76 $9.76 $9.76 538
2022-03-21 $9.78 $9.82 $9.74 $9.79 $9.79 14,908
2022-03-18 $9.81 $9.83 $9.81 $9.83 $9.83 9,455
2022-03-17 $9.78 $9.81 $9.77 $9.81 $9.81 6,563
2022-03-16 $9.79 $9.79 $9.79 $9.79 $9.79 53
2022-03-15 $9.77 $9.79 $9.75 $9.79 $9.79 187,698
2022-03-14 $9.75 $9.75 $9.75 $9.75 $9.75 121
2022-03-11 $9.75 $9.75 $9.75 $9.75 $9.75 3,003
2022-03-10 $9.74 $9.77 $9.74 $9.75 $9.75 17,861
2022-03-09 $9.75 $9.78 $9.73 $9.78 $9.78 176,903
2022-03-08 $9.72 $9.75 $9.72 $9.74 $9.74 8,232
2022-03-07 $9.73 $9.74 $9.73 $9.73 $9.73 134,258
2022-03-04 $9.74 $9.74 $9.74 $9.74 $9.74 9,969
2022-03-03 $9.75 $9.75 $9.72 $9.73 $9.73 124,122
2022-03-02 $9.74 $9.75 $9.73 $9.74 $9.74 262,484
2022-03-01 $9.71 $9.75 $9.71 $9.74 $9.74 291,599
2022-02-28 $9.71 $9.75 $9.71 $9.71 $9.71 77,114
2022-02-25 $9.72 $9.72 $9.72 $9.72 $9.72 348
2022-02-24 $9.71 $9.74 $9.71 $9.72 $9.72 6,912
2022-02-23 $9.76 $9.76 $9.73 $9.73 $9.73 13,760
2022-02-22 $9.70 $9.75 $9.70 $9.75 $9.75 281,864
2022-02-18 $9.72 $9.72 $9.71 $9.71 $9.71 46,005
2022-02-17 $9.73 $9.73 $9.71 $9.71 $9.71 3,253
2022-02-16 $9.71 $9.74 $9.71 $9.72 $9.72 3,006
2022-02-15 $9.73 $9.74 $9.71 $9.73 $9.73 209,440
2022-02-14 $9.71 $9.75 $9.70 $9.73 $9.73 1,472,109
2022-02-11 $9.74 $9.74 $9.70 $9.73 $9.73 24,979
2022-02-10 $9.71 $9.75 $9.70 $9.73 $9.73 1,109,889
2022-02-09 $9.71 $9.76 $9.71 $9.75 $9.75 4,098,030
2022-02-08 $9.67 $9.98 $9.47 $9.75 $9.75 108,266
2022-02-07 $9.60 $10.05 $9.59 $9.84 $9.84 76,147
2022-02-04 $9.27 $9.98 $9.27 $9.64 $9.64 249,832
2022-02-03 $9.97 $9.99 $9.96 $9.99 $9.99 191,506
2022-02-02 $9.97 $9.99 $9.97 $9.97 $9.97 304,515
2022-02-01 $9.97 $9.99 $9.97 $9.99 $9.99 1,390,865
2022-01-31 $9.97 $9.98 $9.97 $9.97 $9.97 613,949
2022-01-28 $9.94 $9.98 $9.94 $9.98 $9.98 328,140
2022-01-27 $9.97 $9.97 $9.96 $9.97 $9.97 214,615
2022-01-26 $9.97 $9.98 $9.97 $9.97 $9.97 404,134
2022-01-25 $9.97 $9.98 $9.97 $9.97 $9.97 25,500
2022-01-24 $9.96 $9.98 $9.96 $9.98 $9.98 123,080
2022-01-21 $9.93 $9.98 $9.93 $9.96 $9.96 961,979
2022-01-20 $9.95 $9.96 $9.95 $9.96 $9.96 123,821
2022-01-19 $9.93 $9.96 $9.93 $9.94 $9.94 468,619
2022-01-18 $9.95 $9.96 $9.93 $9.94 $9.94 561,081
2022-01-14 $9.96 $9.96 $9.95 $9.96 $9.96 384,165
2022-01-13 $9.95 $9.97 $9.95 $9.95 $9.95 261,003
2022-01-12 $9.97 $9.97 $9.95 $9.95 $9.95 1,246,992
2022-01-11 $9.95 $9.97 $9.95 $9.97 $9.97 956,812
2022-01-10 $9.94 $9.96 $9.94 $9.96 $9.96 50,201
2022-01-07 $9.93 $9.95 $9.93 $9.94 $9.94 708,993
2022-01-06 $9.95 $9.95 $9.95 $9.95 $9.95 500
2022-01-05 $9.94 $9.94 $9.94 $9.94 $9.94 39
2022-01-04 $9.94 $9.94 $9.94 $9.94 $9.94 187
2022-01-03 $9.94 $9.97 $9.94 $9.97 $9.97 65,106
2021-12-31 $9.92 $9.94 $9.91 $9.91 $9.91 65,613
2021-12-30 $9.94 $9.94 $9.92 $9.92 $9.92 25,863
2021-12-29 $9.92 $9.92 $9.91 $9.91 $9.91 720,489
2021-12-28 $9.93 $9.93 $9.91 $9.91 $9.91 70,762
2021-12-27 $9.91 $9.91 $9.91 $9.91 $9.91 275
2021-12-23 $9.91 $9.91 $9.91 $9.91 $9.91 8,610
2021-12-22 $9.91 $9.91 $9.90 $9.90 $9.90 8,060
2021-12-21 $9.88 $9.91 $9.88 $9.91 $9.91 30,943
2021-12-20 $9.84 $9.87 $9.84 $9.87 $9.87 1,808
2021-12-17 $9.90 $9.91 $9.79 $9.85 $9.85 455,469
2021-12-16 $9.90 $9.90 $9.90 $9.90 $9.90 1,816
2021-12-15 $9.91 $9.91 $9.90 $9.90 $9.90 23,704
2021-12-14 $9.91 $9.91 $9.90 $9.91 $9.91 105,135
2021-12-13 $9.91 $9.93 $9.91 $9.92 $9.92 70,610
2021-12-10 $9.92 $9.92 $9.90 $9.90 $9.90 323,083
2021-12-09 $9.92 $9.93 $9.92 $9.93 $9.93 83,900
2021-12-08 $9.92 $9.92 $9.92 $9.92 $9.92 287
2021-12-07 $9.93 $9.95 $9.93 $9.94 $9.94 42,745
2021-12-06 $9.93 $9.93 $9.93 $9.93 $9.93 87,325
2021-12-03 $9.93 $9.95 $9.93 $9.93 $9.93 50,167
2021-12-02 $9.92 $9.93 $9.90 $9.93 $9.93 49,666
2021-12-01 $9.93 $9.94 $9.93 $9.93 $9.93 32,415
2021-11-30 $9.93 $9.96 $9.93 $9.93 $9.93 39,789
2021-11-29 $9.93 $9.98 $9.93 $9.96 $9.96 2,913
2021-11-26 $9.93 $9.94 $9.93 $9.94 $9.94 222
2021-11-24 $9.93 $9.97 $9.93 $9.95 $9.95 4,101
2021-11-23 $9.96 $9.97 $9.93 $9.97 $9.97 12,078
2021-11-22 $9.96 $9.96 $9.93 $9.93 $9.93 28,033
2021-11-19 $9.97 $9.97 $9.94 $9.95 $9.95 103,971
2021-11-18 $9.94 $9.96 $9.94 $9.96 $9.96 2,116
2021-11-17 $9.93 $9.97 $9.93 $9.94 $9.94 98,631
2021-11-16 $9.96 $9.97 $9.95 $9.97 $9.97 28,193
2021-11-15 $9.95 $9.96 $9.93 $9.93 $9.93 14,595
2021-11-12 $9.95 $9.97 $9.95 $9.95 $9.95 110,542
2021-11-11 $9.94 $9.96 $9.94 $9.96 $9.96 590
2021-11-10 $9.95 $9.97 $9.93 $9.97 $9.97 14,578
2021-11-09 $9.96 $9.96 $9.93 $9.95 $9.95 11,430
2021-11-08 $9.95 $9.96 $9.93 $9.96 $9.96 13,977
2021-11-05 $9.95 $9.97 $9.94 $9.94 $9.94 39,067
2021-11-04 $9.93 $9.97 $9.93 $9.94 $9.94 9,847
2021-11-03 $9.92 $9.97 $9.92 $9.95 $9.95 39,064
2021-11-02 $9.96 $9.96 $9.92 $9.94 $9.94 92,665
2021-11-01 $9.96 $9.96 $9.94 $9.96 $9.96 303,869
2021-10-29 $9.96 $9.96 $9.94 $9.96 $9.96 40,502
2021-10-28 $9.94 $9.95 $9.93 $9.93 $9.93 58,768
2021-10-27 $9.93 $9.96 $9.93 $9.95 $9.95 132,742
2021-10-26 $9.91 $9.94 $9.91 $9.94 $9.94 27,189
2021-10-25 $9.94 $9.94 $9.91 $9.91 $9.91 56,037
2021-10-22 $9.93 $9.94 $9.91 $9.93 $9.93 5,163
2021-10-21 $9.91 $9.93 $9.91 $9.93 $9.93 40,955
2021-10-20 $9.93 $9.93 $9.91 $9.91 $9.91 2,189
2021-10-19 $9.93 $9.93 $9.90 $9.92 $9.92 258,225
2021-10-18 $9.93 $9.93 $9.90 $9.92 $9.92 26,299
2021-10-15 $9.91 $9.92 $9.91 $9.91 $9.91 19,839
2021-10-14 $9.94 $9.94 $9.90 $9.91 $9.91 85,425
2021-10-13 $9.91 $9.95 $9.90 $9.92 $9.92 307,751
2021-10-12 $9.94 $9.94 $9.90 $9.90 $9.90 122,864
2021-10-11 $9.95 $9.95 $9.90 $9.91 $9.91 960,680
2021-10-08 $9.94 $9.94 $9.90 $9.90 $9.90 77,260
2021-10-07 $9.92 $9.92 $9.88 $9.90 $9.90 90,302
2021-10-06 $9.87 $9.90 $9.87 $9.90 $9.90 78,941
2021-10-05 $9.91 $9.92 $9.88 $9.88 $9.88 211,977
2021-10-04 $9.95 $9.95 $9.82 $9.91 $9.91 193,062
2021-10-01 $9.93 $9.94 $9.89 $9.92 $9.92 134,735
2021-09-30 $9.91 $9.92 $9.91 $9.91 $9.91 608,352
2021-09-29 $9.95 $9.95 $9.87 $9.93 $9.93 376,481
2021-09-28 $9.87 $9.90 $9.87 $9.88 $9.88 4,771
2021-09-27 $9.90 $9.90 $9.88 $9.90 $9.90 21,478
2021-09-24 $9.90 $9.90 $9.88 $9.88 $9.88 100,939
2021-09-23 $9.90 $9.91 $9.89 $9.90 $9.90 47,579
2021-09-22 $9.89 $9.91 $9.87 $9.88 $9.88 108,741
2021-09-21 $9.90 $9.91 $9.85 $9.90 $9.90 67,508
2021-09-20 $9.88 $9.89 $9.81 $9.87 $9.87 58,236
2021-09-17 $9.89 $9.90 $9.88 $9.88 $9.88 95,686
2021-09-16 $9.88 $9.93 $9.88 $9.89 $9.89 111,923
2021-09-15 $9.87 $9.90 $9.87 $9.89 $9.89 1,087,141
2021-09-14 $9.87 $9.90 $9.84 $9.87 $9.87 505,221
2021-09-13 $9.86 $9.89 $9.82 $9.85 $9.85 560,544
2021-09-10 $9.91 $9.91 $9.85 $9.87 $9.87 7,693
2021-09-09 $9.91 $9.91 $9.88 $9.90 $9.90 107,685
2021-09-08 $9.95 $9.95 $9.85 $9.91 $9.91 11,384
2021-09-07 $9.87 $10.39 $9.82 $9.93 $9.93 119,228
2021-09-03 $9.85 $9.87 $9.85 $9.87 $9.87 9,706
2021-09-02 $9.82 $9.87 $9.79 $9.87 $9.87 389,681
2021-09-01 $9.76 $9.86 $9.76 $9.85 $9.85 30,977
2021-08-31 $9.81 $9.84 $9.80 $9.83 $9.83 23,495
2021-08-30 $9.80 $9.83 $9.80 $9.81 $9.81 32,453
2021-08-27 $9.76 $9.86 $9.74 $9.81 $9.81 36,353
2021-08-26 $9.81 $9.83 $9.80 $9.82 $9.82 65,594
2021-08-25 $9.81 $9.85 $9.80 $9.81 $9.81 225,162
2021-08-24 $9.84 $9.84 $9.81 $9.81 $9.81 116,144
2021-08-23 $9.87 $9.87 $9.81 $9.81 $9.81 34,945
2021-08-20 $9.86 $9.86 $9.79 $9.85 $9.85 69,029
2021-08-19 $9.91 $9.91 $9.81 $9.88 $9.88 60,928
2021-08-18 $9.80 $9.84 $9.80 $9.81 $9.81 639,010
2021-08-17 $9.82 $9.83 $9.81 $9.82 $9.82 4,072,661
2021-08-16 $9.78 $9.78 $9.69 $9.73 $9.73 1,261,483
2021-08-13 $9.72 $9.76 $9.71 $9.74 $9.74 18,465
2021-08-12 $9.67 $9.70 $9.67 $9.70 $9.70 137,662
2021-08-11 $9.70 $9.73 $9.70 $9.72 $9.72 28,116
2021-08-10 $9.70 $9.75 $9.70 $9.72 $9.72 9,229
2021-08-09 $9.72 $9.75 $9.72 $9.75 $9.75 10,152
2021-08-06 $9.68 $9.70 $9.68 $9.70 $9.70 17,114
2021-08-05 $9.69 $9.69 $9.68 $9.68 $9.68 3,435
2021-08-04 $9.69 $9.69 $9.69 $9.69 $9.69 108,516
2021-08-03 $9.69 $9.69 $9.69 $9.69 $9.69 24
2021-08-02 $9.69 $9.69 $9.69 $9.69 $9.69 0
2021-07-30 $9.69 $9.69 $9.69 $9.69 $9.69 36
2021-07-29 $9.64 $9.76 $9.63 $9.69 $9.69 48,431
2021-07-28 $9.64 $9.64 $9.64 $9.64 $9.64 415
2021-07-27 $9.68 $9.68 $9.68 $9.68 $9.68 22
2021-07-26 $9.68 $9.69 $9.67 $9.68 $9.68 300,720
2021-07-23 $9.66 $9.66 $9.64 $9.64 $9.64 1,000
2021-07-22 $9.67 $9.67 $9.67 $9.67 $9.67 365
2021-07-21 $9.61 $9.65 $9.61 $9.61 $9.61 1,953
2021-07-20 $9.63 $9.63 $9.60 $9.62 $9.62 19,689
2021-07-19 $9.63 $9.63 $9.56 $9.60 $9.60 236,599
2021-07-16 $9.68 $9.68 $9.63 $9.63 $9.63 25,373
2021-07-15 $9.67 $9.68 $9.60 $9.67 $9.67 46,401
2021-07-14 $9.74 $9.74 $9.74 $9.74 $9.74 24
2021-07-13 $9.68 $9.74 $9.68 $9.74 $9.74 204
2021-07-12 $9.76 $9.76 $9.71 $9.71 $9.71 1,762
2021-07-09 $9.75 $9.75 $9.75 $9.75 $9.75 3,298
2021-07-08 $9.75 $9.75 $9.75 $9.75 $9.75 0
2021-07-07 $9.73 $9.75 $9.72 $9.75 $9.75 13,270
2021-07-06 $9.79 $9.80 $9.68 $9.73 $9.73 13,112
2021-07-02 $9.75 $9.75 $9.75 $9.75 $9.75 150
2021-07-01 $9.72 $9.72 $9.72 $9.72 $9.72 0
2021-06-30 $9.76 $9.76 $9.72 $9.72 $9.72 200
2021-06-29 $9.76 $9.76 $9.76 $9.76 $9.76 304
2021-06-28 $9.85 $9.85 $9.75 $9.76 $9.76 938
2021-06-25 $9.79 $9.84 $9.78 $9.82 $9.82 10,058
2021-06-24 $9.72 $9.81 $9.72 $9.79 $9.79 641,466
2021-06-23 $9.67 $9.67 $9.67 $9.67 $9.67 2,480
2021-06-22 $9.67 $9.67 $9.67 $9.67 $9.67 0
2021-06-21 $9.67 $9.67 $9.67 $9.67 $9.67 5
2021-06-18 $9.66 $9.67 $9.66 $9.67 $9.67 397
2021-06-17 $9.69 $9.73 $9.67 $9.67 $9.67 998
2021-06-16 $9.73 $9.73 $9.62 $9.62 $9.62 3,010
2021-06-15 $9.67 $9.67 $9.66 $9.66 $9.66 832
2021-06-14 $9.71 $9.71 $9.71 $9.71 $9.71 6
2021-06-11 $9.71 $9.71 $9.71 $9.71 $9.71 770
2021-06-10 $9.80 $9.80 $9.80 $9.80 $9.80 0
2021-06-09 $9.80 $9.80 $9.80 $9.80 $9.80 125
2021-06-08 $9.70 $9.76 $9.70 $9.76 $9.76 1,993
2021-06-07 $9.71 $9.71 $9.71 $9.71 $9.71 103
2021-06-04 $9.70 $9.70 $9.70 $9.70 $9.70 0
2021-06-03 $9.63 $9.70 $9.63 $9.70 $9.70 4,105
2021-06-02 $9.60 $9.80 $9.60 $9.72 $9.72 89,753
2021-06-01 $9.66 $9.66 $9.63 $9.63 $9.63 200
2021-05-28 $9.70 $9.70 $9.60 $9.65 $9.65 11,765
2021-05-27 $9.70 $9.70 $9.70 $9.70 $9.70 0
2021-05-26 $9.69 $9.70 $9.69 $9.70 $9.70 800
2021-05-25 $9.65 $9.67 $9.62 $9.63 $9.63 5,200
2021-05-24 $9.80 $9.80 $9.74 $9.74 $9.74 300
2021-05-21 $9.80 $9.80 $9.74 $9.74 $9.74 445
2021-05-20 $9.70 $9.70 $9.70 $9.70 $9.70 1
2021-05-19 $9.79 $9.79 $9.70 $9.70 $9.70 100,297
2021-05-18 $9.80 $9.80 $9.80 $9.80 $9.80 0
2021-05-17 $9.80 $9.80 $9.80 $9.80 $9.80 10
2021-05-14 $9.80 $9.80 $9.80 $9.80 $9.80 106
2021-05-13 $9.80 $9.80 $9.80 $9.80 $9.80 0
2021-05-12 $9.80 $9.80 $9.76 $9.80 $9.80 48,752
2021-05-11 $9.78 $9.80 $9.73 $9.80 $9.80 7,681
2021-05-10 $9.80 $9.80 $9.80 $9.80 $9.80 1,014
2021-05-07 $9.86 $9.86 $9.86 $9.86 $9.86 436
2021-05-06 $9.71 $9.71 $9.71 $9.71 $9.71 0
2021-05-05 $9.71 $9.71 $9.71 $9.71 $9.71 5
2021-05-04 $9.72 $9.72 $9.71 $9.71 $9.71 2,275
2021-05-03 $9.71 $9.74 $9.71 $9.74 $9.74 2,005
2021-04-30 $9.75 $9.75 $9.71 $9.71 $9.71 1,836
2021-04-29 $9.85 $9.85 $9.75 $9.75 $9.75 2,634
2021-04-28 $9.80 $9.82 $9.80 $9.80 $9.80 2,518
2021-04-27 $9.79 $9.80 $9.79 $9.80 $9.80 740
2021-04-26 $9.80 $9.80 $9.80 $9.80 $9.80 100
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.