Northern Lights Acquisition Corp - Class A (NLIT) Exchange: NASDAQ
Data as of Aug. 22, 2025
$2.84 ($0.06) 2.16%
Northern Lights Acquisition Corp - Class A - Daily Information
Click for more stock information on Northern Lights Acquisition Corp - Class A.Daily Information | Data |
---|---|
Date | Aug. 22, 2025 |
Open | $2.79 |
Previous Close | $2.84 |
High | $3.03 |
Low | $2.75 |
Adjusted Open | $2.79 |
Previous Adjusted Close | $2.84 |
Adjusted High | $3.03 |
Adjusted Low | $2.75 |
About Northern Lights Acquisition Corp - Class A (NLIT)
Northern Lights Acquisition Corp - Class A
Invest in Northern Lights Acquisition Corp - Class A (NLIT)
Historical Stock Data for Northern Lights Acquisition Corp - Class A (NLIT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-08-22 | $2.79 | $3.03 | $2.75 | $2.84 | $2.84 | 906,822 |
2025-08-21 | $2.76 | $3.00 | $2.60 | $2.78 | $2.78 | 13,142 |
2025-08-20 | $2.70 | $2.81 | $2.60 | $2.81 | $2.81 | 13,614 |
2025-08-19 | $2.73 | $2.91 | $2.65 | $2.71 | $2.71 | 12,709 |
2025-08-18 | $2.65 | $2.86 | $2.61 | $2.73 | $2.73 | 23,657 |
2025-08-15 | $3.22 | $3.22 | $2.50 | $2.60 | $2.60 | 33,306 |
2025-08-14 | $2.78 | $3.18 | $2.55 | $3.16 | $3.16 | 30,178 |
2025-08-13 | $2.60 | $2.85 | $2.44 | $2.69 | $2.69 | 23,075 |
2025-08-12 | $2.38 | $2.60 | $2.26 | $2.59 | $2.59 | 66,214 |
2025-08-11 | $2.39 | $2.86 | $2.05 | $2.64 | $2.64 | 1,090,597 |
2025-08-08 | $2.40 | $2.40 | $2.25 | $2.27 | $2.27 | 5,285 |
2025-08-07 | $2.48 | $2.48 | $2.25 | $2.40 | $2.40 | 3,335 |
2025-08-06 | $2.51 | $2.55 | $2.26 | $2.46 | $2.46 | 3,774 |
2025-08-05 | $2.48 | $2.55 | $2.21 | $2.53 | $2.53 | 32,718 |
2025-08-04 | $2.62 | $2.82 | $2.50 | $2.60 | $2.60 | 66,191 |
2025-08-01 | $2.70 | $2.96 | $2.61 | $2.70 | $2.70 | 10,204 |
2025-07-31 | $2.67 | $2.90 | $2.67 | $2.80 | $2.80 | 1,648 |
2025-07-30 | $2.95 | $3.10 | $2.50 | $2.92 | $2.92 | 29,769 |
2025-07-29 | $3.16 | $3.35 | $2.86 | $2.95 | $2.95 | 7,803 |
2025-07-28 | $3.19 | $3.45 | $3.11 | $3.30 | $3.30 | 9,006 |
2025-07-25 | $3.20 | $3.44 | $3.14 | $3.27 | $3.27 | 13,699 |
2025-07-24 | $3.33 | $3.58 | $3.01 | $3.31 | $3.31 | 18,803 |
2025-07-23 | $3.38 | $3.38 | $3.22 | $3.31 | $3.31 | 9,660 |
2025-07-22 | $3.40 | $3.46 | $3.11 | $3.19 | $3.19 | 27,476 |
2025-07-21 | $3.54 | $3.59 | $3.26 | $3.55 | $3.55 | 32,900 |
2025-07-18 | $3.45 | $3.83 | $3.45 | $3.55 | $3.55 | 12,071 |
2025-07-17 | $3.41 | $3.89 | $3.40 | $3.60 | $3.60 | 25,508 |
2025-07-16 | $3.51 | $3.86 | $3.47 | $3.50 | $3.50 | 49,561 |
2025-07-15 | $3.23 | $3.69 | $3.11 | $3.51 | $3.51 | 28,582 |
2025-07-14 | $3.38 | $3.45 | $3.06 | $3.14 | $3.14 | 12,674 |
2025-07-11 | $3.10 | $3.38 | $3.10 | $3.38 | $3.38 | 10,168 |
2025-07-10 | $2.90 | $3.67 | $2.86 | $3.09 | $3.09 | 112,323 |
2025-07-09 | $2.34 | $3.87 | $2.34 | $3.44 | $3.44 | 437,099 |
2025-07-08 | $2.27 | $2.43 | $2.14 | $2.35 | $2.35 | 37,503 |
2025-07-07 | $2.26 | $2.44 | $2.16 | $2.25 | $2.25 | 12,974 |
2025-07-03 | $2.26 | $2.30 | $2.14 | $2.28 | $2.28 | 19,240 |
2025-07-02 | $2.25 | $2.35 | $2.25 | $2.30 | $2.30 | 15,280 |
2025-07-01 | $2.19 | $2.40 | $2.18 | $2.18 | $2.18 | 4,575 |
2025-06-30 | $2.16 | $2.36 | $2.15 | $2.17 | $2.17 | 10,378 |
2025-06-27 | $2.04 | $2.23 | $2.03 | $2.23 | $2.23 | 2,259 |
2025-06-26 | $2.14 | $2.19 | $2.14 | $2.19 | $2.19 | 5,330 |
2025-06-25 | $2.24 | $2.27 | $2.15 | $2.21 | $2.21 | 3,711 |
2025-06-24 | $2.15 | $2.27 | $2.14 | $2.27 | $2.27 | 5,270 |
2025-06-23 | $2.31 | $2.35 | $2.23 | $2.23 | $2.23 | 9,406 |
2025-06-20 | $2.31 | $2.48 | $2.31 | $2.35 | $2.35 | 6,039 |
2025-06-18 | $2.40 | $2.45 | $2.25 | $2.26 | $2.26 | 3,288 |
2025-06-17 | $2.54 | $2.54 | $2.45 | $2.48 | $2.48 | 6,498 |
2025-06-16 | $2.44 | $2.55 | $2.38 | $2.52 | $2.52 | 4,631 |
2025-06-13 | $2.44 | $2.50 | $2.40 | $2.49 | $2.49 | 3,144 |
2025-06-12 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 2,915 |
2025-06-11 | $2.62 | $2.65 | $2.40 | $2.65 | $2.65 | 23,200 |
2025-06-10 | $2.43 | $2.66 | $2.41 | $2.66 | $2.66 | 9,592 |
2025-06-09 | $2.47 | $2.55 | $2.46 | $2.55 | $2.55 | 3,259 |
2025-06-06 | $2.30 | $2.51 | $2.28 | $2.47 | $2.47 | 9,089 |
2025-06-05 | $2.50 | $2.50 | $2.02 | $2.30 | $2.30 | 58,741 |
2025-06-04 | $2.60 | $2.66 | $2.50 | $2.55 | $2.55 | 6,779 |
2025-06-03 | $2.64 | $2.68 | $2.60 | $2.66 | $2.66 | 5,474 |
2025-06-02 | $2.75 | $2.77 | $2.60 | $2.69 | $2.69 | 6,028 |
2025-05-30 | $2.60 | $2.80 | $2.60 | $2.78 | $2.78 | 7,269 |
2025-05-29 | $2.76 | $2.78 | $2.60 | $2.68 | $2.68 | 6,617 |
2025-05-28 | $2.70 | $2.83 | $2.65 | $2.74 | $2.74 | 6,660 |
2025-05-27 | $2.27 | $2.81 | $2.25 | $2.78 | $2.78 | 20,774 |
2025-05-23 | $2.29 | $2.38 | $2.27 | $2.35 | $2.35 | 6,392 |
2025-05-22 | $2.10 | $2.50 | $2.10 | $2.35 | $2.35 | 13,233 |
2025-05-21 | $2.06 | $2.29 | $1.90 | $2.17 | $2.17 | 66,798 |
2025-05-20 | $2.02 | $2.13 | $1.95 | $2.13 | $2.13 | 21,568 |
2025-05-19 | $2.16 | $2.16 | $2.03 | $2.08 | $2.08 | 20,691 |
2025-05-16 | $2.08 | $2.31 | $2.06 | $2.15 | $2.15 | 17,149 |
2025-05-15 | $2.24 | $2.36 | $2.18 | $2.18 | $2.18 | 21,578 |
2025-05-14 | $2.33 | $2.46 | $2.15 | $2.24 | $2.24 | 18,385 |
2025-05-13 | $2.42 | $2.60 | $2.32 | $2.36 | $2.36 | 9,535 |
2025-05-12 | $2.32 | $2.79 | $2.32 | $2.41 | $2.41 | 23,852 |
2025-05-09 | $2.30 | $2.39 | $2.25 | $2.29 | $2.29 | 11,299 |
2025-05-08 | $2.53 | $2.77 | $2.25 | $2.32 | $2.32 | 47,175 |
2025-05-07 | $2.44 | $2.74 | $2.44 | $2.55 | $2.55 | 129,737 |
2025-05-06 | $3.10 | $3.20 | $2.44 | $2.44 | $2.44 | 33,211 |
2025-05-05 | $3.16 | $3.30 | $3.10 | $3.16 | $3.16 | 39,646 |
2025-05-02 | $3.35 | $3.64 | $3.32 | $3.35 | $3.35 | 7,855 |
2025-05-01 | $3.57 | $3.70 | $3.33 | $3.42 | $3.42 | 24,597 |
2025-04-30 | $3.67 | $3.77 | $3.53 | $3.64 | $3.64 | 17,775 |
2025-04-29 | $3.75 | $3.83 | $3.66 | $3.77 | $3.77 | 24,162 |
2025-04-28 | $4.04 | $4.15 | $3.61 | $3.86 | $3.86 | 42,385 |
2025-04-25 | $3.64 | $4.10 | $3.53 | $4.04 | $4.04 | 50,134 |
2025-04-24 | $3.03 | $3.95 | $3.03 | $3.80 | $3.80 | 116,294 |
2025-04-23 | $3.76 | $4.11 | $3.28 | $3.30 | $3.30 | 305,476 |
2025-04-22 | $3.31 | $3.92 | $3.25 | $3.81 | $3.81 | 679,082 |
2025-04-21 | $3.86 | $4.33 | $3.53 | $4.19 | $4.19 | 43,165,259 |
2025-04-17 | $1.92 | $2.23 | $1.92 | $2.23 | $2.23 | 2,162,975 |
2025-04-16 | $1.93 | $1.93 | $1.84 | $1.92 | $1.92 | 18,029 |
2025-04-15 | $2.15 | $2.21 | $1.97 | $1.97 | $1.97 | 12,385 |
2025-04-14 | $2.15 | $2.54 | $2.13 | $2.14 | $2.14 | 7,447 |
2025-04-11 | $2.18 | $2.34 | $2.06 | $2.22 | $2.22 | 26,129 |
2025-04-10 | $2.32 | $2.38 | $2.05 | $2.18 | $2.18 | 10,948 |
2025-04-09 | $2.15 | $2.52 | $2.02 | $2.32 | $2.32 | 49,270 |
2025-04-08 | $2.22 | $2.66 | $2.22 | $2.22 | $2.22 | 7,427 |
2025-04-07 | $2.19 | $2.22 | $2.02 | $2.22 | $2.22 | 14,654 |
2025-04-04 | $2.42 | $2.70 | $2.11 | $2.23 | $2.23 | 15,597 |
2025-04-03 | $3.02 | $3.12 | $2.41 | $2.46 | $2.46 | 39,276 |
2025-04-02 | $3.85 | $4.05 | $2.86 | $3.14 | $3.14 | 62,930 |
2025-04-01 | $4.16 | $4.29 | $3.85 | $4.19 | $4.19 | 8,303 |
2025-03-31 | $4.45 | $4.45 | $4.29 | $4.29 | $4.29 | 9,561 |
2025-03-28 | $4.49 | $4.50 | $4.37 | $4.45 | $4.45 | 4,985 |
2025-03-27 | $4.59 | $4.67 | $4.25 | $4.30 | $4.30 | 22,086 |
2025-03-26 | $4.77 | $5.20 | $4.71 | $4.71 | $4.71 | 10,863 |
2025-03-25 | $5.60 | $5.60 | $4.93 | $5.09 | $5.09 | 24,262 |
2025-03-24 | $5.94 | $6.68 | $5.32 | $5.41 | $5.41 | 21,927 |
2025-03-21 | $0.25 | $0.32 | $0.25 | $0.31 | $6.12 | 20,067 |
2025-03-20 | $0.27 | $0.28 | $0.22 | $0.26 | $5.25 | 19,078 |
2025-03-19 | $0.28 | $0.28 | $0.27 | $0.28 | $5.52 | 2,402 |
2025-03-18 | $0.28 | $0.30 | $0.28 | $0.29 | $5.71 | 2,811 |
2025-03-17 | $0.29 | $0.29 | $0.28 | $0.28 | $5.63 | 2,682 |
2025-03-14 | $0.27 | $0.29 | $0.27 | $0.29 | $5.71 | 3,537 |
2025-03-13 | $0.28 | $0.29 | $0.26 | $0.27 | $5.35 | 5,374 |
2025-03-12 | $0.27 | $0.29 | $0.27 | $0.28 | $5.60 | 3,070 |
2025-03-11 | $0.31 | $0.32 | $0.28 | $0.28 | $5.60 | 6,734 |
2025-03-10 | $0.31 | $0.33 | $0.31 | $0.32 | $6.30 | 1,110 |
2025-03-07 | $0.35 | $0.35 | $0.31 | $0.32 | $6.49 | 3,475 |
2025-03-06 | $0.32 | $0.38 | $0.32 | $0.35 | $6.94 | 9,328 |
2025-03-05 | $0.30 | $0.38 | $0.30 | $0.37 | $7.38 | 54,332 |
2025-03-04 | $0.35 | $0.35 | $0.30 | $0.32 | $6.40 | 10,980 |
2025-03-03 | $0.33 | $0.35 | $0.32 | $0.32 | $6.40 | 940 |
2025-02-28 | $0.32 | $0.34 | $0.32 | $0.34 | $0.34 | 43,773 |
2025-02-27 | $0.36 | $0.36 | $0.33 | $0.34 | $0.34 | 31,370 |
2025-02-26 | $0.32 | $0.36 | $0.32 | $0.35 | $0.35 | 89,585 |
2025-02-25 | $0.34 | $0.34 | $0.33 | $0.33 | $0.33 | 62,029 |
2025-02-24 | $0.37 | $0.37 | $0.33 | $0.35 | $0.35 | 149,521 |
2025-02-21 | $0.38 | $0.38 | $0.37 | $0.37 | $0.37 | 43,282 |
2025-02-20 | $0.39 | $0.39 | $0.37 | $0.38 | $0.38 | 96,745 |
2025-02-19 | $0.39 | $0.39 | $0.38 | $0.39 | $0.39 | 14,670 |
2025-02-18 | $0.40 | $0.40 | $0.39 | $0.39 | $0.39 | 15,517 |
2025-02-14 | $0.40 | $0.40 | $0.38 | $0.39 | $0.39 | 54,854 |
2025-02-13 | $0.42 | $0.42 | $0.39 | $0.40 | $0.40 | 99,216 |
2025-02-12 | $0.44 | $0.44 | $0.41 | $0.41 | $0.41 | 16,014 |
2025-02-11 | $0.43 | $0.43 | $0.40 | $0.43 | $0.43 | 127,019 |
2025-02-10 | $0.43 | $0.46 | $0.40 | $0.43 | $0.43 | 32,421 |
2025-02-07 | $0.43 | $0.44 | $0.40 | $0.44 | $0.44 | 82,861 |
2025-02-06 | $0.47 | $0.47 | $0.44 | $0.44 | $0.44 | 104,840 |
2025-02-05 | $0.47 | $0.49 | $0.45 | $0.48 | $0.48 | 145,135 |
2025-02-04 | $0.49 | $0.51 | $0.45 | $0.49 | $0.49 | 107,074 |
2025-02-03 | $0.49 | $0.50 | $0.45 | $0.49 | $0.49 | 94,695 |
2025-01-31 | $0.47 | $0.53 | $0.47 | $0.50 | $0.50 | 113,343 |
2025-01-30 | $0.44 | $0.49 | $0.43 | $0.47 | $0.47 | 178,078 |
2025-01-29 | $0.39 | $0.45 | $0.38 | $0.44 | $0.44 | 916,013 |
2025-01-28 | $0.39 | $0.39 | $0.37 | $0.38 | $0.38 | 41,106 |
2025-01-27 | $0.39 | $0.40 | $0.37 | $0.40 | $0.40 | 25,018 |
2025-01-24 | $0.37 | $0.40 | $0.37 | $0.37 | $0.37 | 54,705 |
2025-01-23 | $0.38 | $0.39 | $0.37 | $0.38 | $0.38 | 57,439 |
2025-01-22 | $0.38 | $0.40 | $0.36 | $0.38 | $0.38 | 110,593 |
2025-01-21 | $0.40 | $0.40 | $0.38 | $0.39 | $0.39 | 55,672 |
2025-01-17 | $0.39 | $0.40 | $0.36 | $0.39 | $0.39 | 119,441 |
2025-01-16 | $0.39 | $0.40 | $0.37 | $0.38 | $0.38 | 110,882 |
2025-01-15 | $0.42 | $0.42 | $0.38 | $0.40 | $0.40 | 75,240 |
2025-01-14 | $0.38 | $0.42 | $0.37 | $0.40 | $0.40 | 333,320 |
2025-01-13 | $0.39 | $0.39 | $0.36 | $0.38 | $0.38 | 57,945 |
2025-01-10 | $0.41 | $0.41 | $0.33 | $0.39 | $0.39 | 224,376 |
2025-01-08 | $0.37 | $0.42 | $0.32 | $0.41 | $0.41 | 1,345,226 |
2025-01-07 | $0.39 | $0.39 | $0.38 | $0.38 | $0.38 | 2,845,570 |
2025-01-06 | $0.43 | $0.43 | $0.39 | $0.39 | $0.39 | 90,425 |
2025-01-03 | $0.44 | $0.44 | $0.42 | $0.44 | $0.44 | 13,496 |
2025-01-02 | $0.44 | $0.45 | $0.42 | $0.42 | $0.42 | 63,685 |
2024-12-31 | $0.40 | $0.47 | $0.40 | $0.45 | $0.45 | 255,635 |
2024-12-30 | $0.42 | $0.43 | $0.40 | $0.42 | $0.42 | 201,098 |
2024-12-27 | $0.42 | $0.43 | $0.40 | $0.42 | $0.42 | 116,630 |
2024-12-26 | $0.42 | $0.45 | $0.41 | $0.42 | $0.42 | 94,594 |
2024-12-24 | $0.43 | $0.43 | $0.41 | $0.42 | $0.42 | 29,537 |
2024-12-23 | $0.41 | $0.43 | $0.41 | $0.42 | $0.42 | 51,016 |
2024-12-20 | $0.39 | $0.43 | $0.39 | $0.42 | $0.42 | 298,822 |
2024-12-19 | $0.37 | $0.40 | $0.37 | $0.40 | $0.40 | 133,975 |
2024-12-18 | $0.40 | $0.44 | $0.38 | $0.38 | $0.38 | 265,011 |
2024-12-17 | $0.39 | $0.42 | $0.36 | $0.38 | $0.38 | 67,380 |
2024-12-16 | $0.35 | $0.43 | $0.33 | $0.40 | $0.40 | 534,159 |
2024-12-13 | $0.37 | $0.37 | $0.33 | $0.34 | $0.34 | 115,238 |
2024-12-12 | $0.37 | $0.39 | $0.34 | $0.34 | $0.34 | 448,756 |
2024-12-11 | $0.40 | $0.40 | $0.37 | $0.37 | $0.37 | 281,345 |
2024-12-10 | $0.41 | $0.42 | $0.39 | $0.40 | $0.40 | 65,851 |
2024-12-09 | $0.41 | $0.42 | $0.40 | $0.41 | $0.41 | 165,974 |
2024-12-06 | $0.40 | $0.42 | $0.39 | $0.42 | $0.42 | 41,871 |
2024-12-05 | $0.41 | $0.42 | $0.39 | $0.41 | $0.41 | 104,872 |
2024-12-04 | $0.44 | $0.45 | $0.40 | $0.41 | $0.41 | 123,353 |
2024-12-03 | $0.45 | $0.47 | $0.42 | $0.46 | $0.46 | 68,232 |
2024-12-02 | $0.48 | $0.48 | $0.44 | $0.46 | $0.46 | 80,181 |
2024-11-29 | $0.44 | $0.48 | $0.42 | $0.46 | $0.46 | 150,850 |
2024-11-27 | $0.43 | $0.46 | $0.40 | $0.43 | $0.43 | 121,955 |
2024-11-26 | $0.43 | $0.46 | $0.40 | $0.42 | $0.42 | 116,059 |
2024-11-25 | $0.43 | $0.48 | $0.40 | $0.42 | $0.42 | 424,885 |
2024-11-22 | $0.39 | $0.48 | $0.37 | $0.43 | $0.43 | 237,023 |
2024-11-21 | $0.31 | $0.49 | $0.30 | $0.40 | $0.40 | 1,354,433 |
2024-11-20 | $0.31 | $0.33 | $0.30 | $0.31 | $0.31 | 266,945 |
2024-11-19 | $0.31 | $0.34 | $0.30 | $0.31 | $0.31 | 91,454 |
2024-11-18 | $0.31 | $0.35 | $0.31 | $0.32 | $0.32 | 79,995 |
2024-11-15 | $0.33 | $0.35 | $0.32 | $0.35 | $0.35 | 62,337 |
2024-11-14 | $0.34 | $0.38 | $0.32 | $0.34 | $0.34 | 174,920 |
2024-11-13 | $0.35 | $0.40 | $0.31 | $0.36 | $0.36 | 196,035 |
2024-11-12 | $0.34 | $0.42 | $0.34 | $0.36 | $0.36 | 405,780 |
2024-11-11 | $0.35 | $0.35 | $0.30 | $0.34 | $0.34 | 118,460 |
2024-11-08 | $0.36 | $0.36 | $0.34 | $0.35 | $0.35 | 52,015 |
2024-11-07 | $0.37 | $0.37 | $0.36 | $0.36 | $0.36 | 45,589 |
2024-11-06 | $0.38 | $0.40 | $0.34 | $0.37 | $0.37 | 154,489 |
2024-11-05 | $0.39 | $0.40 | $0.37 | $0.38 | $0.38 | 74,263 |
2024-11-04 | $0.40 | $0.40 | $0.36 | $0.39 | $0.39 | 107,834 |
2024-11-01 | $0.39 | $0.42 | $0.32 | $0.41 | $0.41 | 242,696 |
2024-10-31 | $0.42 | $0.42 | $0.39 | $0.39 | $0.39 | 56,132 |
2024-10-30 | $0.40 | $0.44 | $0.40 | $0.41 | $0.41 | 59,919 |
2024-10-29 | $0.44 | $0.45 | $0.41 | $0.44 | $0.44 | 34,802 |
2024-10-28 | $0.48 | $0.48 | $0.44 | $0.45 | $0.45 | 36,524 |
2024-10-25 | $0.48 | $0.49 | $0.45 | $0.45 | $0.45 | 43,617 |
2024-10-24 | $0.45 | $0.50 | $0.45 | $0.47 | $0.47 | 44,395 |
2024-10-23 | $0.52 | $0.52 | $0.46 | $0.46 | $0.46 | 40,604 |
2024-10-22 | $0.47 | $0.52 | $0.47 | $0.48 | $0.48 | 18,472 |
2024-10-21 | $0.47 | $0.50 | $0.47 | $0.47 | $0.47 | 16,401 |
2024-10-18 | $0.51 | $0.51 | $0.46 | $0.46 | $0.46 | 49,703 |
2024-10-17 | $0.47 | $0.51 | $0.47 | $0.51 | $0.51 | 27,676 |
2024-10-16 | $0.48 | $0.49 | $0.45 | $0.47 | $0.47 | 52,956 |
2024-10-15 | $0.48 | $0.48 | $0.47 | $0.48 | $0.48 | 5,593 |
2024-10-14 | $0.46 | $0.48 | $0.46 | $0.46 | $0.46 | 69,923 |
2024-10-11 | $0.49 | $0.49 | $0.48 | $0.48 | $0.48 | 16,577 |
2024-10-10 | $0.46 | $0.48 | $0.44 | $0.48 | $0.48 | 126,634 |
2024-10-09 | $0.52 | $0.52 | $0.49 | $0.49 | $0.49 | 20,696 |
2024-10-08 | $0.49 | $0.52 | $0.46 | $0.48 | $0.48 | 93,600 |
2024-10-07 | $0.50 | $0.54 | $0.50 | $0.53 | $0.53 | 81,526 |
2024-10-04 | $0.53 | $0.53 | $0.49 | $0.49 | $0.49 | 30,761 |
2024-10-03 | $0.51 | $0.53 | $0.49 | $0.50 | $0.50 | 34,103 |
2024-10-02 | $0.49 | $0.52 | $0.49 | $0.50 | $0.50 | 15,990 |
2024-10-01 | $0.56 | $0.56 | $0.48 | $0.49 | $0.49 | 74,662 |
2024-09-30 | $0.51 | $0.56 | $0.50 | $0.55 | $0.55 | 56,322 |
2024-09-27 | $0.53 | $0.55 | $0.50 | $0.51 | $0.51 | 94,545 |
2024-09-26 | $0.54 | $0.56 | $0.52 | $0.53 | $0.53 | 53,523 |
2024-09-25 | $0.52 | $0.55 | $0.51 | $0.54 | $0.54 | 84,063 |
2024-09-24 | $0.59 | $0.59 | $0.52 | $0.53 | $0.53 | 57,463 |
2024-09-23 | $0.55 | $0.58 | $0.54 | $0.57 | $0.57 | 50,016 |
2024-09-20 | $0.56 | $0.58 | $0.54 | $0.58 | $0.58 | 123,925 |
2024-09-19 | $0.56 | $0.56 | $0.54 | $0.56 | $0.56 | 32,470 |
2024-09-18 | $0.57 | $0.59 | $0.54 | $0.54 | $0.54 | 72,677 |
2024-09-17 | $0.58 | $0.59 | $0.57 | $0.57 | $0.57 | 3,798 |
2024-09-16 | $0.56 | $0.62 | $0.55 | $0.58 | $0.58 | 42,339 |
2024-09-13 | $0.57 | $0.57 | $0.55 | $0.56 | $0.56 | 62,840 |
2024-09-12 | $0.56 | $0.58 | $0.55 | $0.57 | $0.57 | 82,407 |
2024-09-11 | $0.58 | $0.58 | $0.55 | $0.58 | $0.58 | 53,403 |
2024-09-10 | $0.61 | $0.61 | $0.56 | $0.58 | $0.58 | 20,289 |
2024-09-09 | $0.57 | $0.61 | $0.53 | $0.60 | $0.60 | 75,301 |
2024-09-06 | $0.55 | $0.60 | $0.55 | $0.59 | $0.59 | 24,167 |
2024-09-05 | $0.56 | $0.59 | $0.55 | $0.56 | $0.56 | 39,759 |
2024-09-04 | $0.58 | $0.60 | $0.56 | $0.56 | $0.56 | 42,315 |
2024-09-03 | $0.65 | $0.65 | $0.60 | $0.62 | $0.62 | 27,408 |
2024-08-30 | $0.58 | $0.65 | $0.57 | $0.63 | $0.63 | 47,147 |
2024-08-29 | $0.63 | $0.63 | $0.57 | $0.59 | $0.59 | 35,250 |
2024-08-28 | $0.59 | $0.63 | $0.59 | $0.60 | $0.60 | 30,309 |
2024-08-27 | $0.63 | $0.65 | $0.57 | $0.59 | $0.59 | 18,825 |
2024-08-26 | $0.65 | $0.65 | $0.62 | $0.65 | $0.65 | 38,392 |
2024-08-23 | $0.61 | $0.65 | $0.61 | $0.65 | $0.65 | 57,359 |
2024-08-22 | $0.64 | $0.64 | $0.62 | $0.63 | $0.63 | 51,672 |
2024-08-21 | $0.64 | $0.65 | $0.63 | $0.64 | $0.64 | 58,105 |
2024-08-20 | $0.59 | $0.64 | $0.58 | $0.64 | $0.64 | 76,275 |
2024-08-19 | $0.63 | $0.64 | $0.58 | $0.64 | $0.64 | 53,194 |
2024-08-16 | $0.63 | $0.65 | $0.63 | $0.64 | $0.64 | 17,333 |
2024-08-15 | $0.61 | $0.66 | $0.61 | $0.63 | $0.63 | 40,334 |
2024-08-14 | $0.64 | $0.64 | $0.60 | $0.62 | $0.62 | 25,161 |
2024-08-13 | $0.61 | $0.64 | $0.58 | $0.61 | $0.61 | 41,403 |
2024-08-12 | $0.60 | $0.65 | $0.55 | $0.63 | $0.63 | 48,301 |
2024-08-09 | $0.57 | $0.60 | $0.56 | $0.60 | $0.60 | 24,624 |
2024-08-08 | $0.63 | $0.65 | $0.51 | $0.60 | $0.60 | 37,589 |
2024-08-07 | $0.63 | $0.65 | $0.57 | $0.59 | $0.59 | 64,829 |
2024-08-06 | $0.55 | $0.69 | $0.55 | $0.63 | $0.63 | 12,508 |
2024-08-05 | $0.58 | $0.59 | $0.55 | $0.59 | $0.59 | 35,588 |
2024-08-02 | $0.68 | $0.68 | $0.62 | $0.62 | $0.62 | 28,412 |
2024-08-01 | $0.68 | $0.69 | $0.62 | $0.67 | $0.67 | 37,702 |
2024-07-31 | $0.61 | $0.65 | $0.61 | $0.65 | $0.65 | 27,467 |
2024-07-30 | $0.64 | $0.68 | $0.63 | $0.65 | $0.65 | 56,599 |
2024-07-29 | $0.67 | $0.67 | $0.61 | $0.61 | $0.61 | 83,117 |
2024-07-26 | $0.61 | $0.69 | $0.61 | $0.67 | $0.67 | 51,679 |
2024-07-25 | $0.62 | $0.66 | $0.61 | $0.64 | $0.64 | 25,406 |
2024-07-24 | $0.66 | $0.66 | $0.62 | $0.63 | $0.63 | 18,891 |
2024-07-23 | $0.61 | $0.70 | $0.60 | $0.66 | $0.66 | 63,266 |
2024-07-22 | $0.63 | $0.67 | $0.60 | $0.63 | $0.63 | 98,512 |
2024-07-19 | $0.63 | $0.68 | $0.63 | $0.63 | $0.63 | 30,948 |
2024-07-18 | $0.63 | $0.73 | $0.63 | $0.68 | $0.68 | 68,535 |
2024-07-17 | $0.60 | $0.69 | $0.60 | $0.68 | $0.68 | 42,800 |
2024-07-16 | $0.64 | $0.68 | $0.62 | $0.64 | $0.64 | 39,873 |
2024-07-15 | $0.66 | $0.67 | $0.61 | $0.62 | $0.62 | 84,867 |
2024-07-12 | $0.62 | $0.70 | $0.62 | $0.69 | $0.69 | 48,705 |
2024-07-11 | $0.67 | $0.70 | $0.65 | $0.69 | $0.69 | 45,077 |
2024-07-10 | $0.66 | $0.74 | $0.66 | $0.69 | $0.69 | 118,735 |
2024-07-09 | $0.51 | $0.72 | $0.51 | $0.67 | $0.67 | 211,673 |
2024-07-08 | $0.55 | $0.55 | $0.51 | $0.51 | $0.51 | 30,807 |
2024-07-05 | $0.55 | $0.55 | $0.52 | $0.55 | $0.55 | 27,051 |
2024-07-03 | $0.53 | $0.56 | $0.51 | $0.56 | $0.56 | 19,665 |
2024-07-02 | $0.54 | $0.56 | $0.53 | $0.55 | $0.55 | 49,396 |
2024-07-01 | $0.55 | $0.55 | $0.51 | $0.54 | $0.54 | 54,958 |
2024-06-28 | $0.55 | $0.56 | $0.54 | $0.54 | $0.54 | 62,539 |
2024-06-27 | $0.56 | $0.56 | $0.53 | $0.56 | $0.56 | 9,662 |
2024-06-26 | $0.56 | $0.56 | $0.53 | $0.54 | $0.54 | 20,303 |
2024-06-25 | $0.56 | $0.57 | $0.53 | $0.57 | $0.57 | 53,301 |
2024-06-24 | $0.55 | $0.58 | $0.53 | $0.57 | $0.57 | 74,312 |
2024-06-21 | $0.54 | $0.56 | $0.52 | $0.55 | $0.55 | 182,057 |
2024-06-20 | $0.51 | $0.56 | $0.51 | $0.54 | $0.54 | 127,391 |
2024-06-18 | $0.59 | $0.59 | $0.51 | $0.53 | $0.53 | 90,059 |
2024-06-17 | $0.61 | $0.64 | $0.55 | $0.58 | $0.58 | 105,927 |
2024-06-14 | $0.62 | $0.66 | $0.61 | $0.61 | $0.61 | 35,230 |
2024-06-13 | $0.68 | $0.68 | $0.62 | $0.67 | $0.67 | 29,173 |
2024-06-12 | $0.72 | $0.72 | $0.63 | $0.69 | $0.69 | 56,904 |
2024-06-11 | $0.66 | $0.67 | $0.58 | $0.66 | $0.66 | 66,754 |
2024-06-10 | $0.56 | $0.68 | $0.56 | $0.65 | $0.65 | 95,902 |
2024-06-07 | $0.64 | $0.64 | $0.56 | $0.56 | $0.56 | 135,631 |
2024-06-06 | $0.66 | $0.66 | $0.60 | $0.63 | $0.63 | 146,180 |
2024-06-05 | $0.70 | $0.70 | $0.65 | $0.67 | $0.67 | 81,841 |
2024-06-04 | $0.70 | $0.72 | $0.68 | $0.70 | $0.70 | 49,157 |
2024-06-03 | $0.73 | $0.75 | $0.71 | $0.71 | $0.71 | 34,717 |
2024-05-31 | $0.73 | $0.76 | $0.70 | $0.73 | $0.73 | 17,867 |
2024-05-30 | $0.74 | $0.74 | $0.70 | $0.72 | $0.72 | 72,839 |
2024-05-29 | $0.73 | $0.74 | $0.73 | $0.73 | $0.73 | 17,510 |
2024-05-28 | $0.76 | $0.76 | $0.73 | $0.74 | $0.74 | 15,870 |
2024-05-24 | $0.74 | $0.76 | $0.73 | $0.73 | $0.73 | 14,910 |
2024-05-23 | $0.77 | $0.77 | $0.74 | $0.75 | $0.75 | 46,875 |
2024-05-22 | $0.75 | $0.77 | $0.75 | $0.77 | $0.77 | 30,809 |
2024-05-21 | $0.76 | $0.76 | $0.75 | $0.75 | $0.75 | 5,769 |
2024-05-20 | $0.75 | $0.77 | $0.75 | $0.76 | $0.76 | 24,977 |
2024-05-17 | $0.78 | $0.78 | $0.75 | $0.75 | $0.75 | 4,385 |
2024-05-16 | $0.77 | $0.79 | $0.75 | $0.77 | $0.77 | 27,902 |
2024-05-15 | $0.75 | $0.79 | $0.75 | $0.75 | $0.75 | 30,323 |
2024-05-14 | $0.80 | $0.80 | $0.75 | $0.77 | $0.77 | 71,915 |
2024-05-13 | $0.80 | $0.80 | $0.77 | $0.79 | $0.79 | 73,911 |
2024-05-10 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 40,432 |
2024-05-09 | $0.80 | $0.80 | $0.75 | $0.79 | $0.79 | 16,432 |
2024-05-08 | $0.78 | $0.79 | $0.75 | $0.76 | $0.76 | 15,517 |
2024-05-07 | $0.79 | $0.79 | $0.78 | $0.78 | $0.78 | 11,884 |
2024-05-06 | $0.79 | $0.81 | $0.78 | $0.78 | $0.78 | 32,922 |
2024-05-03 | $0.78 | $0.81 | $0.76 | $0.77 | $0.77 | 20,671 |
2024-05-02 | $0.78 | $0.80 | $0.76 | $0.77 | $0.77 | 52,685 |
2024-05-01 | $0.88 | $0.89 | $0.79 | $0.80 | $0.80 | 154,456 |
2024-04-30 | $0.74 | $0.94 | $0.74 | $0.89 | $0.89 | 382,953 |
2024-04-29 | $0.75 | $0.75 | $0.73 | $0.74 | $0.74 | 6,676 |
2024-04-26 | $0.74 | $0.77 | $0.74 | $0.75 | $0.75 | 35,218 |
2024-04-25 | $0.72 | $0.75 | $0.70 | $0.73 | $0.73 | 36,977 |
2024-04-24 | $0.74 | $0.74 | $0.70 | $0.71 | $0.71 | 18,060 |
2024-04-23 | $0.69 | $0.74 | $0.69 | $0.70 | $0.70 | 79,243 |
2024-04-22 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 13,495 |
2024-04-19 | $0.72 | $0.75 | $0.72 | $0.74 | $0.74 | 21,387 |
2024-04-18 | $0.67 | $0.73 | $0.67 | $0.73 | $0.73 | 131,880 |
2024-04-17 | $0.72 | $0.73 | $0.66 | $0.68 | $0.68 | 157,624 |
2024-04-16 | $0.78 | $0.79 | $0.71 | $0.73 | $0.73 | 59,268 |
2024-04-15 | $0.82 | $0.83 | $0.75 | $0.77 | $0.77 | 72,486 |
2024-04-12 | $0.82 | $0.83 | $0.78 | $0.80 | $0.80 | 68,913 |
2024-04-11 | $0.74 | $0.83 | $0.74 | $0.83 | $0.83 | 148,033 |
2024-04-10 | $0.77 | $0.81 | $0.71 | $0.77 | $0.77 | 121,827 |
2024-04-09 | $0.81 | $0.83 | $0.75 | $0.79 | $0.79 | 112,096 |
2024-04-08 | $0.82 | $0.84 | $0.81 | $0.84 | $0.84 | 45,319 |
2024-04-05 | $0.86 | $0.86 | $0.80 | $0.82 | $0.82 | 88,228 |
2024-04-04 | $0.89 | $0.89 | $0.83 | $0.84 | $0.84 | 124,804 |
2024-04-03 | $0.92 | $0.92 | $0.87 | $0.89 | $0.89 | 78,565 |
2024-04-02 | $0.97 | $0.97 | $0.90 | $0.94 | $0.94 | 54,735 |
2024-04-01 | $1.00 | $1.01 | $0.94 | $0.97 | $0.97 | 33,474 |
2024-03-28 | $0.97 | $0.99 | $0.95 | $0.97 | $0.97 | 51,296 |
2024-03-27 | $0.91 | $1.00 | $0.91 | $0.99 | $0.99 | 81,447 |
2024-03-26 | $0.90 | $0.95 | $0.88 | $0.91 | $0.91 | 94,406 |
2024-03-25 | $0.94 | $0.95 | $0.87 | $0.91 | $0.91 | 105,402 |
2024-03-22 | $0.82 | $0.95 | $0.82 | $0.95 | $0.95 | 205,093 |
2024-03-21 | $0.84 | $0.90 | $0.81 | $0.85 | $0.85 | 58,216 |
2024-03-20 | $0.88 | $0.88 | $0.82 | $0.85 | $0.85 | 47,946 |
2024-03-19 | $0.84 | $0.88 | $0.84 | $0.85 | $0.85 | 18,357 |
2024-03-18 | $0.91 | $0.95 | $0.85 | $0.88 | $0.88 | 144,777 |
2024-03-15 | $0.84 | $0.91 | $0.84 | $0.88 | $0.88 | 69,035 |
2024-03-14 | $0.89 | $0.90 | $0.83 | $0.83 | $0.83 | 60,560 |
2024-03-13 | $0.87 | $0.91 | $0.87 | $0.88 | $0.88 | 43,121 |
2024-03-12 | $0.85 | $0.87 | $0.83 | $0.86 | $0.86 | 72,115 |
2024-03-11 | $0.90 | $0.90 | $0.85 | $0.85 | $0.85 | 25,684 |
2024-03-08 | $0.91 | $0.92 | $0.86 | $0.91 | $0.91 | 53,093 |
2024-03-07 | $0.85 | $0.91 | $0.85 | $0.91 | $0.91 | 9,124 |
2024-03-06 | $0.89 | $0.91 | $0.86 | $0.88 | $0.88 | 23,879 |
2024-03-05 | $0.81 | $0.89 | $0.81 | $0.88 | $0.88 | 60,096 |
2024-03-04 | $0.91 | $0.91 | $0.81 | $0.85 | $0.85 | 177,289 |
2024-03-01 | $0.94 | $0.94 | $0.89 | $0.91 | $0.91 | 25,389 |
2024-02-29 | $0.94 | $0.94 | $0.89 | $0.90 | $0.90 | 66,188 |
2024-02-28 | $0.90 | $0.97 | $0.89 | $0.95 | $0.95 | 56,452 |
2024-02-27 | $0.96 | $0.97 | $0.88 | $0.90 | $0.90 | 137,917 |
2024-02-26 | $1.00 | $1.00 | $0.95 | $0.97 | $0.97 | 60,352 |
2024-02-23 | $1.00 | $1.01 | $0.97 | $0.99 | $0.99 | 27,629 |
2024-02-22 | $1.04 | $1.05 | $0.98 | $1.00 | $1.00 | 69,534 |
2024-02-21 | $1.08 | $1.08 | $0.99 | $1.06 | $1.06 | 34,517 |
2024-02-20 | $1.08 | $1.10 | $1.05 | $1.06 | $1.06 | 43,036 |
2024-02-16 | $0.99 | $1.08 | $0.96 | $1.05 | $1.05 | 45,796 |
2024-02-15 | $0.91 | $1.00 | $0.91 | $0.99 | $0.99 | 66,357 |
2024-02-14 | $0.97 | $0.97 | $0.90 | $0.94 | $0.94 | 58,171 |
2024-02-13 | $0.97 | $0.97 | $0.90 | $0.92 | $0.92 | 71,146 |
2024-02-12 | $1.02 | $1.02 | $0.93 | $0.98 | $0.98 | 42,889 |
2024-02-09 | $0.97 | $0.97 | $0.93 | $0.95 | $0.95 | 34,273 |
2024-02-08 | $0.94 | $0.95 | $0.91 | $0.95 | $0.95 | 54,172 |
2024-02-07 | $0.94 | $0.95 | $0.93 | $0.95 | $0.95 | 36,748 |
2024-02-06 | $0.95 | $0.97 | $0.93 | $0.96 | $0.96 | 136,944 |
2024-02-05 | $0.99 | $1.03 | $0.94 | $0.95 | $0.95 | 102,316 |
2024-02-02 | $0.98 | $0.99 | $0.93 | $0.97 | $0.97 | 133,699 |
2024-02-01 | $1.03 | $1.05 | $0.97 | $1.00 | $1.00 | 354,333 |
2024-01-31 | $1.05 | $1.10 | $1.01 | $1.03 | $1.03 | 51,025 |
2024-01-30 | $1.04 | $1.07 | $1.03 | $1.05 | $1.05 | 83,585 |
2024-01-29 | $1.18 | $1.18 | $1.01 | $1.03 | $1.03 | 215,988 |
2024-01-26 | $1.03 | $1.18 | $1.03 | $1.14 | $1.14 | 444,815 |
2024-01-25 | $1.11 | $1.13 | $1.04 | $1.04 | $1.04 | 117,220 |
2024-01-24 | $1.15 | $1.15 | $1.10 | $1.14 | $1.14 | 63,950 |
2024-01-23 | $1.20 | $1.20 | $1.15 | $1.15 | $1.15 | 127,871 |
2024-01-22 | $1.26 | $1.31 | $1.18 | $1.22 | $1.22 | 102,582 |
2024-01-19 | $1.39 | $1.39 | $1.26 | $1.28 | $1.28 | 52,071 |
2024-01-18 | $1.38 | $1.41 | $1.31 | $1.34 | $1.34 | 84,907 |
2024-01-17 | $1.39 | $1.39 | $1.35 | $1.38 | $1.38 | 37,270 |
2024-01-16 | $1.29 | $1.39 | $1.29 | $1.37 | $1.37 | 70,183 |
2024-01-12 | $1.25 | $1.34 | $1.25 | $1.26 | $1.26 | 161,251 |
2024-01-11 | $1.44 | $1.44 | $1.35 | $1.36 | $1.36 | 47,724 |
2024-01-10 | $1.42 | $1.44 | $1.36 | $1.41 | $1.41 | 72,146 |
2024-01-09 | $1.36 | $1.44 | $1.35 | $1.44 | $1.44 | 93,950 |
2024-01-08 | $1.44 | $1.44 | $1.33 | $1.37 | $1.37 | 84,597 |
2024-01-05 | $1.34 | $1.44 | $1.24 | $1.43 | $1.43 | 155,337 |
2024-01-04 | $1.24 | $1.35 | $1.22 | $1.29 | $1.29 | 55,815 |
2024-01-03 | $1.33 | $1.35 | $1.15 | $1.26 | $1.26 | 218,085 |
2024-01-02 | $1.41 | $1.45 | $1.31 | $1.36 | $1.36 | 91,413 |
2023-12-29 | $1.42 | $1.55 | $1.35 | $1.42 | $1.42 | 265,669 |
2023-12-28 | $1.37 | $1.43 | $1.33 | $1.40 | $1.40 | 131,522 |
2023-12-27 | $1.28 | $1.37 | $1.21 | $1.35 | $1.35 | 278,572 |
2023-12-26 | $1.25 | $1.29 | $1.22 | $1.26 | $1.26 | 259,082 |
2023-12-22 | $1.15 | $1.33 | $1.14 | $1.24 | $1.24 | 433,798 |
2023-12-21 | $1.14 | $1.17 | $1.04 | $1.15 | $1.15 | 398,354 |
2023-12-20 | $0.95 | $1.16 | $0.92 | $1.14 | $1.14 | 1,235,401 |
2023-12-19 | $0.94 | $0.95 | $0.91 | $0.94 | $0.94 | 63,557 |
2023-12-18 | $0.93 | $0.95 | $0.90 | $0.93 | $0.93 | 110,233 |
2023-12-15 | $0.99 | $0.99 | $0.91 | $0.91 | $0.91 | 141,411 |
2023-12-14 | $0.97 | $1.01 | $0.96 | $0.98 | $0.98 | 151,623 |
2023-12-13 | $1.00 | $1.00 | $0.96 | $0.98 | $0.98 | 111,134 |
2023-12-12 | $0.99 | $1.01 | $0.97 | $0.97 | $0.97 | 107,843 |
2023-12-11 | $0.96 | $1.02 | $0.92 | $1.00 | $1.00 | 358,818 |
2023-12-08 | $0.91 | $1.06 | $0.90 | $1.00 | $1.00 | 353,149 |
2023-12-07 | $0.94 | $0.98 | $0.88 | $0.88 | $0.88 | 149,819 |
2023-12-06 | $0.93 | $0.97 | $0.89 | $0.95 | $0.95 | 137,396 |
2023-12-05 | $0.84 | $0.93 | $0.83 | $0.93 | $0.93 | 339,270 |
2023-12-04 | $0.75 | $0.84 | $0.74 | $0.83 | $0.83 | 211,061 |
2023-12-01 | $0.77 | $0.77 | $0.72 | $0.75 | $0.75 | 124,219 |
2023-11-30 | $0.72 | $0.77 | $0.72 | $0.72 | $0.72 | 57,631 |
2023-11-29 | $0.74 | $0.76 | $0.71 | $0.71 | $0.71 | 35,243 |
2023-11-28 | $0.76 | $0.78 | $0.74 | $0.75 | $0.75 | 56,918 |
2023-11-27 | $0.78 | $0.78 | $0.76 | $0.76 | $0.76 | 27,035 |
2023-11-24 | $0.74 | $0.77 | $0.74 | $0.76 | $0.76 | 84,567 |
2023-11-22 | $0.70 | $0.75 | $0.70 | $0.73 | $0.73 | 68,009 |
2023-11-21 | $0.68 | $0.75 | $0.64 | $0.72 | $0.72 | 79,962 |
2023-11-20 | $0.64 | $0.69 | $0.64 | $0.68 | $0.68 | 39,118 |
2023-11-17 | $0.63 | $0.64 | $0.62 | $0.64 | $0.64 | 79,756 |
2023-11-16 | $0.65 | $0.65 | $0.62 | $0.62 | $0.62 | 34,986 |
2023-11-15 | $0.65 | $0.70 | $0.62 | $0.63 | $0.63 | 94,383 |
2023-11-14 | $0.65 | $0.67 | $0.65 | $0.66 | $0.66 | 75,582 |
2023-11-13 | $0.68 | $0.68 | $0.65 | $0.66 | $0.66 | 35,957 |
2023-11-10 | $0.66 | $0.70 | $0.65 | $0.65 | $0.65 | 39,401 |
2023-11-09 | $0.67 | $0.71 | $0.65 | $0.69 | $0.69 | 54,588 |
2023-11-08 | $0.67 | $0.72 | $0.66 | $0.67 | $0.67 | 51,791 |
2023-11-07 | $0.71 | $0.73 | $0.67 | $0.67 | $0.67 | 33,136 |
2023-11-06 | $0.69 | $0.72 | $0.68 | $0.68 | $0.68 | 27,734 |
2023-11-03 | $0.70 | $0.71 | $0.68 | $0.69 | $0.69 | 84,102 |
2023-11-02 | $0.70 | $0.72 | $0.68 | $0.70 | $0.70 | 103,422 |
2023-11-01 | $0.74 | $0.74 | $0.68 | $0.70 | $0.70 | 55,214 |
2023-10-31 | $0.71 | $0.74 | $0.68 | $0.69 | $0.69 | 43,525 |
2023-10-30 | $0.79 | $0.79 | $0.71 | $0.73 | $0.73 | 123,282 |
2023-10-27 | $0.72 | $0.81 | $0.68 | $0.77 | $0.77 | 369,775 |
2023-10-26 | $0.64 | $0.74 | $0.63 | $0.70 | $0.70 | 235,719 |
2023-10-25 | $0.63 | $0.65 | $0.62 | $0.64 | $0.64 | 78,471 |
2023-10-24 | $0.65 | $0.67 | $0.63 | $0.64 | $0.64 | 63,450 |
2023-10-23 | $0.68 | $0.68 | $0.63 | $0.64 | $0.64 | 119,825 |
2023-10-20 | $0.65 | $0.72 | $0.65 | $0.68 | $0.68 | 35,734 |
2023-10-19 | $0.70 | $0.71 | $0.67 | $0.68 | $0.68 | 16,743 |
2023-10-18 | $0.73 | $0.73 | $0.65 | $0.68 | $0.68 | 88,828 |
2023-10-17 | $0.71 | $0.74 | $0.71 | $0.72 | $0.72 | 133,935 |
2023-10-16 | $0.74 | $0.74 | $0.68 | $0.72 | $0.72 | 69,081 |
2023-10-13 | $0.70 | $0.71 | $0.68 | $0.68 | $0.68 | 28,399 |
2023-10-12 | $0.66 | $0.67 | $0.64 | $0.67 | $0.67 | 113,854 |
2023-10-11 | $0.68 | $0.70 | $0.64 | $0.65 | $0.65 | 255,678 |
2023-10-10 | $0.73 | $0.75 | $0.66 | $0.70 | $0.70 | 202,978 |
2023-10-09 | $0.80 | $0.80 | $0.70 | $0.74 | $0.74 | 123,098 |
2023-10-06 | $0.78 | $0.81 | $0.77 | $0.79 | $0.79 | 37,123 |
2023-10-05 | $0.80 | $0.81 | $0.77 | $0.79 | $0.79 | 63,570 |
2023-10-04 | $0.82 | $0.82 | $0.79 | $0.81 | $0.81 | 74,328 |
2023-10-03 | $0.80 | $0.82 | $0.76 | $0.80 | $0.80 | 83,467 |
2023-10-02 | $0.81 | $0.84 | $0.76 | $0.80 | $0.80 | 138,799 |
2023-09-29 | $0.81 | $0.85 | $0.76 | $0.79 | $0.79 | 122,108 |
2023-09-28 | $0.86 | $0.90 | $0.77 | $0.79 | $0.79 | 799,722 |
2023-09-27 | $0.77 | $0.86 | $0.75 | $0.83 | $0.83 | 474,574 |
2023-09-26 | $0.78 | $0.79 | $0.73 | $0.77 | $0.77 | 148,451 |
2023-09-25 | $0.77 | $0.79 | $0.76 | $0.78 | $0.78 | 86,363 |
2023-09-22 | $0.72 | $0.78 | $0.72 | $0.76 | $0.76 | 185,494 |
2023-09-21 | $0.73 | $0.75 | $0.71 | $0.74 | $0.74 | 84,130 |
2023-09-20 | $0.81 | $0.81 | $0.65 | $0.72 | $0.72 | 433,121 |
2023-09-19 | $0.80 | $0.82 | $0.76 | $0.81 | $0.81 | 486,241 |
2023-09-18 | $0.82 | $0.87 | $0.70 | $0.78 | $0.78 | 830,376 |
2023-09-15 | $0.62 | $0.86 | $0.62 | $0.78 | $0.78 | 2,676,176 |
2023-09-14 | $0.57 | $0.64 | $0.51 | $0.62 | $0.62 | 784,344 |
2023-09-13 | $0.44 | $0.61 | $0.44 | $0.55 | $0.55 | 2,913,029 |
2023-09-12 | $0.45 | $0.46 | $0.43 | $0.45 | $0.45 | 196,680 |
2023-09-11 | $0.41 | $0.47 | $0.41 | $0.45 | $0.45 | 113,462 |
2023-09-08 | $0.44 | $0.44 | $0.41 | $0.42 | $0.42 | 29,344 |
2023-09-07 | $0.44 | $0.44 | $0.40 | $0.41 | $0.41 | 110,747 |
2023-09-06 | $0.46 | $0.49 | $0.41 | $0.41 | $0.41 | 467,688 |
2023-09-05 | $0.46 | $0.50 | $0.44 | $0.45 | $0.45 | 224,541 |
2023-09-01 | $0.42 | $0.44 | $0.42 | $0.43 | $0.43 | 70,331 |
2023-08-31 | $0.37 | $0.44 | $0.37 | $0.42 | $0.42 | 156,528 |
2023-08-30 | $0.34 | $0.39 | $0.33 | $0.37 | $0.37 | 229,172 |
2023-08-29 | $0.33 | $0.38 | $0.33 | $0.34 | $0.34 | 117,224 |
2023-08-28 | $0.38 | $0.39 | $0.34 | $0.36 | $0.36 | 38,197 |
2023-08-25 | $0.39 | $0.39 | $0.37 | $0.37 | $0.37 | 20,888 |
2023-08-24 | $0.42 | $0.42 | $0.36 | $0.38 | $0.38 | 46,121 |
2023-08-23 | $0.44 | $0.45 | $0.40 | $0.42 | $0.42 | 36,505 |
2023-08-22 | $0.44 | $0.44 | $0.42 | $0.44 | $0.44 | 11,458 |
2023-08-21 | $0.42 | $0.44 | $0.42 | $0.42 | $0.42 | 10,005 |
2023-08-18 | $0.45 | $0.46 | $0.42 | $0.45 | $0.45 | 23,331 |
2023-08-17 | $0.46 | $0.46 | $0.40 | $0.45 | $0.45 | 83,144 |
2023-08-16 | $0.48 | $0.50 | $0.43 | $0.47 | $0.47 | 66,664 |
2023-08-15 | $0.46 | $0.50 | $0.46 | $0.50 | $0.50 | 6,489 |
2023-08-14 | $0.49 | $0.49 | $0.48 | $0.49 | $0.49 | 15,630 |
2023-08-11 | $0.48 | $0.48 | $0.47 | $0.48 | $0.48 | 16,782 |
2023-08-10 | $0.49 | $0.50 | $0.46 | $0.49 | $0.49 | 26,441 |
2023-08-09 | $0.50 | $0.52 | $0.50 | $0.50 | $0.50 | 11,364 |
2023-08-08 | $0.50 | $0.52 | $0.49 | $0.50 | $0.50 | 17,087 |
2023-08-07 | $0.50 | $0.52 | $0.47 | $0.49 | $0.49 | 85,467 |
2023-08-04 | $0.52 | $0.52 | $0.50 | $0.50 | $0.50 | 43,569 |
2023-08-03 | $0.53 | $0.53 | $0.51 | $0.51 | $0.51 | 10,178 |
2023-08-02 | $0.52 | $0.55 | $0.51 | $0.53 | $0.53 | 11,529 |
2023-08-01 | $0.53 | $0.56 | $0.51 | $0.53 | $0.53 | 55,262 |
2023-07-31 | $0.56 | $0.56 | $0.50 | $0.55 | $0.55 | 80,695 |
2023-07-28 | $0.55 | $0.55 | $0.54 | $0.55 | $0.55 | 23,104 |
2023-07-27 | $0.55 | $0.56 | $0.54 | $0.55 | $0.55 | 21,379 |
2023-07-26 | $0.56 | $0.57 | $0.55 | $0.56 | $0.56 | 16,407 |
2023-07-25 | $0.55 | $0.58 | $0.54 | $0.56 | $0.56 | 28,707 |
2023-07-24 | $0.55 | $0.58 | $0.54 | $0.55 | $0.55 | 41,222 |
2023-07-21 | $0.52 | $0.55 | $0.52 | $0.55 | $0.55 | 84,991 |
2023-07-20 | $0.51 | $0.53 | $0.51 | $0.52 | $0.52 | 49,836 |
2023-07-19 | $0.50 | $0.52 | $0.50 | $0.51 | $0.51 | 10,520 |
2023-07-18 | $0.51 | $0.52 | $0.50 | $0.51 | $0.51 | 56,797 |
2023-07-17 | $0.52 | $0.53 | $0.51 | $0.52 | $0.52 | 25,992 |
2023-07-14 | $0.52 | $0.52 | $0.51 | $0.52 | $0.52 | 13,049 |
2023-07-13 | $0.51 | $0.52 | $0.50 | $0.52 | $0.52 | 23,641 |
2023-07-12 | $0.51 | $0.52 | $0.45 | $0.51 | $0.51 | 76,855 |
2023-07-11 | $0.51 | $0.52 | $0.50 | $0.51 | $0.51 | 58,473 |
2023-07-10 | $0.51 | $0.52 | $0.50 | $0.52 | $0.52 | 23,722 |
2023-07-07 | $0.49 | $0.52 | $0.47 | $0.51 | $0.51 | 87,013 |
2023-07-06 | $0.50 | $0.52 | $0.46 | $0.50 | $0.50 | 166,409 |
2023-07-05 | $0.53 | $0.53 | $0.51 | $0.52 | $0.52 | 49,789 |
2023-07-03 | $0.53 | $0.53 | $0.50 | $0.53 | $0.53 | 42,120 |
2023-06-30 | $0.54 | $0.54 | $0.51 | $0.53 | $0.53 | 28,970 |
2023-06-29 | $0.53 | $0.53 | $0.52 | $0.53 | $0.53 | 35,788 |
2023-06-28 | $0.53 | $0.53 | $0.50 | $0.53 | $0.53 | 60,100 |
2023-06-27 | $0.50 | $0.54 | $0.50 | $0.53 | $0.53 | 64,066 |
2023-06-26 | $0.53 | $0.55 | $0.48 | $0.53 | $0.53 | 93,083 |
2023-06-23 | $0.56 | $0.56 | $0.52 | $0.54 | $0.54 | 79,514 |
2023-06-22 | $0.59 | $0.59 | $0.53 | $0.57 | $0.57 | 108,401 |
2023-06-21 | $0.60 | $0.62 | $0.57 | $0.57 | $0.57 | 125,895 |
2023-06-20 | $0.61 | $0.63 | $0.58 | $0.58 | $0.58 | 145,379 |
2023-06-16 | $0.61 | $0.63 | $0.60 | $0.61 | $0.61 | 445,908 |
2023-06-15 | $0.61 | $0.62 | $0.58 | $0.60 | $0.60 | 85,916 |
2023-06-14 | $0.63 | $0.63 | $0.58 | $0.60 | $0.60 | 310,562 |
2023-06-13 | $0.61 | $0.64 | $0.61 | $0.63 | $0.63 | 308,740 |
2023-06-12 | $0.62 | $0.63 | $0.60 | $0.61 | $0.61 | 329,848 |
2023-06-09 | $0.57 | $0.60 | $0.56 | $0.59 | $0.59 | 437,029 |
2023-06-08 | $0.53 | $0.56 | $0.52 | $0.56 | $0.56 | 275,691 |
2023-06-07 | $0.51 | $0.54 | $0.50 | $0.53 | $0.53 | 213,428 |
2023-06-06 | $0.51 | $0.53 | $0.50 | $0.52 | $0.52 | 93,259 |
2023-06-05 | $0.54 | $0.54 | $0.51 | $0.52 | $0.52 | 173,703 |
2023-06-02 | $0.50 | $0.51 | $0.49 | $0.51 | $0.51 | 180,417 |
2023-06-01 | $0.49 | $0.51 | $0.48 | $0.51 | $0.51 | 69,806 |
2023-05-31 | $0.50 | $0.51 | $0.47 | $0.50 | $0.50 | 255,979 |
2023-05-30 | $0.50 | $0.50 | $0.45 | $0.48 | $0.48 | 227,751 |
2023-05-26 | $0.46 | $0.51 | $0.46 | $0.50 | $0.50 | 615,557 |
2023-05-25 | $0.42 | $0.48 | $0.40 | $0.46 | $0.46 | 1,428,534 |
2023-05-24 | $0.38 | $0.40 | $0.38 | $0.39 | $0.39 | 498,922 |
2023-05-23 | $0.38 | $0.39 | $0.37 | $0.39 | $0.39 | 609,322 |
2023-05-22 | $0.38 | $0.39 | $0.37 | $0.38 | $0.38 | 292,156 |
2023-05-19 | $0.38 | $0.39 | $0.33 | $0.38 | $0.38 | 720,016 |
2023-05-18 | $0.39 | $0.40 | $0.38 | $0.38 | $0.38 | 417,741 |
2023-05-17 | $0.41 | $0.41 | $0.36 | $0.39 | $0.39 | 1,326,777 |
2023-05-16 | $0.41 | $0.41 | $0.36 | $0.38 | $0.38 | 1,236,795 |
2023-05-15 | $0.44 | $0.45 | $0.41 | $0.41 | $0.41 | 1,077,607 |
2023-05-12 | $0.44 | $0.46 | $0.42 | $0.43 | $0.43 | 1,464,271 |
2023-05-11 | $0.61 | $0.64 | $0.44 | $0.47 | $0.47 | 23,859,304 |
2023-05-10 | $0.48 | $0.50 | $0.48 | $0.49 | $0.49 | 105,537 |
2023-05-09 | $0.50 | $0.50 | $0.48 | $0.50 | $0.50 | 14,286 |
2023-05-08 | $0.50 | $0.51 | $0.49 | $0.50 | $0.50 | 48,164 |
2023-05-05 | $0.50 | $0.53 | $0.49 | $0.51 | $0.51 | 337,294 |
2023-05-04 | $0.48 | $0.50 | $0.48 | $0.50 | $0.50 | 64,008 |
2023-05-03 | $0.55 | $0.55 | $0.50 | $0.50 | $0.50 | 251,342 |
2023-05-02 | $0.56 | $0.56 | $0.55 | $0.56 | $0.56 | 642,511 |
2023-05-01 | $0.56 | $0.58 | $0.54 | $0.56 | $0.56 | 103,286 |
2023-04-28 | $0.56 | $0.58 | $0.55 | $0.57 | $0.57 | 332,406 |
2023-04-27 | $0.55 | $0.58 | $0.54 | $0.58 | $0.58 | 203,977 |
2023-04-26 | $0.56 | $0.58 | $0.55 | $0.58 | $0.58 | 234,570 |
2023-04-25 | $0.58 | $0.63 | $0.55 | $0.57 | $0.57 | 2,440,984 |
2023-04-24 | $0.53 | $0.59 | $0.51 | $0.59 | $0.59 | 669,648 |
2023-04-21 | $0.51 | $0.53 | $0.48 | $0.51 | $0.51 | 101,979 |
2023-04-20 | $0.48 | $0.53 | $0.48 | $0.51 | $0.51 | 251,489 |
2023-04-19 | $0.48 | $0.51 | $0.46 | $0.49 | $0.49 | 217,922 |
2023-04-18 | $0.48 | $0.48 | $0.46 | $0.48 | $0.48 | 73,878 |
2023-04-17 | $0.48 | $0.48 | $0.41 | $0.47 | $0.47 | 57,871 |
2023-04-14 | $0.48 | $0.48 | $0.47 | $0.48 | $0.48 | 79,631 |
2023-04-13 | $0.50 | $0.53 | $0.47 | $0.48 | $0.48 | 61,375 |
2023-04-12 | $0.52 | $0.54 | $0.48 | $0.49 | $0.49 | 141,445 |
2023-04-11 | $0.46 | $0.52 | $0.45 | $0.50 | $0.50 | 131,558 |
2023-04-10 | $0.46 | $0.47 | $0.45 | $0.46 | $0.46 | 68,308 |
2023-04-06 | $0.47 | $0.48 | $0.46 | $0.47 | $0.47 | 24,166 |
2023-04-05 | $0.50 | $0.50 | $0.41 | $0.47 | $0.47 | 169,177 |
2023-04-04 | $0.50 | $0.52 | $0.49 | $0.52 | $0.52 | 29,617 |
2023-04-03 | $0.52 | $0.53 | $0.49 | $0.52 | $0.52 | 81,901 |
2023-03-31 | $0.54 | $0.56 | $0.50 | $0.51 | $0.51 | 266,802 |
2023-03-30 | $0.59 | $0.61 | $0.50 | $0.60 | $0.60 | 1,743,227 |
2023-03-29 | $0.52 | $0.52 | $0.45 | $0.47 | $0.47 | 161,346 |
2023-03-28 | $0.52 | $0.52 | $0.47 | $0.49 | $0.49 | 87,069 |
2023-03-27 | $0.51 | $0.53 | $0.50 | $0.51 | $0.51 | 82,942 |
2023-03-24 | $0.47 | $0.51 | $0.47 | $0.49 | $0.49 | 21,281 |
2023-03-23 | $0.50 | $0.53 | $0.48 | $0.49 | $0.49 | 61,182 |
2023-03-22 | $0.52 | $0.53 | $0.49 | $0.51 | $0.51 | 80,745 |
2023-03-21 | $0.54 | $0.56 | $0.46 | $0.49 | $0.49 | 222,105 |
2023-03-20 | $0.61 | $0.61 | $0.54 | $0.55 | $0.55 | 76,760 |
2023-03-17 | $0.62 | $0.63 | $0.56 | $0.58 | $0.58 | 170,299 |
2023-03-16 | $0.59 | $0.63 | $0.56 | $0.62 | $0.62 | 109,075 |
2023-03-15 | $0.59 | $0.61 | $0.55 | $0.58 | $0.58 | 106,902 |
2023-03-14 | $0.60 | $0.64 | $0.58 | $0.61 | $0.61 | 137,249 |
2023-03-13 | $0.67 | $0.67 | $0.56 | $0.58 | $0.58 | 311,400 |
2023-03-10 | $0.69 | $0.69 | $0.66 | $0.67 | $0.67 | 51,366 |
2023-03-09 | $0.70 | $0.71 | $0.66 | $0.70 | $0.70 | 63,386 |
2023-03-08 | $0.68 | $0.71 | $0.67 | $0.69 | $0.69 | 75,976 |
2023-03-07 | $0.69 | $0.72 | $0.68 | $0.69 | $0.69 | 86,509 |
2023-03-06 | $0.71 | $0.74 | $0.66 | $0.71 | $0.71 | 117,722 |
2023-03-03 | $0.66 | $0.70 | $0.66 | $0.70 | $0.70 | 103,432 |
2023-03-02 | $0.70 | $0.71 | $0.62 | $0.67 | $0.67 | 111,255 |
2023-03-01 | $0.72 | $0.73 | $0.69 | $0.69 | $0.69 | 87,660 |
2023-02-28 | $0.76 | $0.77 | $0.72 | $0.72 | $0.72 | 192,085 |
2023-02-27 | $0.80 | $0.80 | $0.70 | $0.78 | $0.78 | 233,898 |
2023-02-24 | $0.78 | $0.79 | $0.71 | $0.79 | $0.79 | 115,619 |
2023-02-23 | $0.76 | $0.77 | $0.71 | $0.75 | $0.75 | 214,976 |
2023-02-22 | $0.78 | $0.80 | $0.75 | $0.78 | $0.78 | 33,781 |
2023-02-21 | $0.75 | $0.80 | $0.75 | $0.79 | $0.79 | 114,491 |
2023-02-17 | $0.84 | $0.84 | $0.76 | $0.78 | $0.78 | 62,272 |
2023-02-16 | $0.76 | $0.85 | $0.76 | $0.80 | $0.80 | 108,327 |
2023-02-15 | $0.78 | $0.81 | $0.74 | $0.77 | $0.77 | 284,400 |
2023-02-14 | $0.76 | $0.81 | $0.76 | $0.81 | $0.81 | 193,891 |
2023-02-13 | $0.88 | $0.88 | $0.72 | $0.85 | $0.85 | 2,896,928 |
2023-02-10 | $0.77 | $0.85 | $0.75 | $0.76 | $0.76 | 207,906 |
2023-02-09 | $0.80 | $0.83 | $0.75 | $0.80 | $0.80 | 352,092 |
2023-02-08 | $0.92 | $0.92 | $0.67 | $0.80 | $0.80 | 578,022 |
2023-02-07 | $0.98 | $1.00 | $0.89 | $0.92 | $0.92 | 237,368 |
2023-02-06 | $0.94 | $0.98 | $0.88 | $0.98 | $0.98 | 424,310 |
2023-02-03 | $0.89 | $0.99 | $0.89 | $0.90 | $0.90 | 564,975 |
2023-02-02 | $0.92 | $0.95 | $0.88 | $0.90 | $0.90 | 378,763 |
2023-02-01 | $0.96 | $0.98 | $0.86 | $0.92 | $0.92 | 609,352 |
2023-01-31 | $1.06 | $1.06 | $0.95 | $1.02 | $1.02 | 3,896,056 |
2023-01-30 | $0.94 | $0.99 | $0.85 | $0.96 | $0.96 | 564,495 |
2023-01-27 | $1.10 | $1.10 | $0.86 | $0.88 | $0.88 | 156,230 |
2023-01-26 | $1.21 | $1.24 | $1.08 | $1.08 | $1.08 | 83,926 |
2023-01-25 | $1.25 | $1.25 | $1.21 | $1.23 | $1.23 | 9,866 |
2023-01-24 | $1.26 | $1.31 | $1.24 | $1.27 | $1.27 | 17,268 |
2023-01-23 | $1.28 | $1.32 | $1.26 | $1.28 | $1.28 | 23,032 |
2023-01-20 | $1.29 | $1.34 | $1.25 | $1.26 | $1.26 | 36,026 |
2023-01-19 | $1.31 | $1.34 | $1.28 | $1.28 | $1.28 | 9,178 |
2023-01-18 | $1.33 | $1.36 | $1.25 | $1.34 | $1.34 | 39,221 |
2023-01-17 | $1.29 | $1.36 | $1.27 | $1.30 | $1.30 | 79,802 |
2023-01-13 | $1.22 | $1.35 | $1.22 | $1.23 | $1.23 | 41,048 |
2023-01-12 | $1.30 | $1.31 | $1.22 | $1.22 | $1.22 | 29,596 |
2023-01-11 | $1.30 | $1.44 | $1.23 | $1.24 | $1.24 | 67,093 |
2023-01-10 | $1.30 | $1.35 | $1.29 | $1.31 | $1.31 | 18,641 |
2023-01-09 | $1.50 | $1.59 | $1.30 | $1.30 | $1.30 | 51,888 |
2023-01-06 | $1.56 | $1.64 | $1.47 | $1.47 | $1.47 | 55,619 |
2023-01-05 | $1.84 | $1.84 | $1.52 | $1.55 | $1.55 | 6,677 |
2023-01-04 | $1.49 | $1.59 | $1.47 | $1.55 | $1.55 | 5,663 |
2023-01-03 | $1.75 | $1.75 | $1.46 | $1.47 | $1.47 | 22,115 |
2022-12-30 | $1.75 | $1.78 | $1.71 | $1.78 | $1.78 | 2,242 |
2022-12-29 | $1.84 | $1.85 | $1.70 | $1.83 | $1.83 | 8,028 |
2022-12-28 | $1.82 | $1.89 | $1.73 | $1.84 | $1.84 | 10,821 |
2022-12-27 | $1.71 | $1.95 | $1.71 | $1.91 | $1.91 | 11,303 |
2022-12-23 | $1.84 | $1.92 | $1.84 | $1.92 | $1.92 | 1,559 |
2022-12-22 | $1.90 | $1.93 | $1.75 | $1.85 | $1.85 | 6,089 |
2022-12-21 | $1.84 | $1.98 | $1.84 | $1.84 | $1.84 | 25,982 |
2022-12-20 | $1.86 | $1.92 | $1.86 | $1.92 | $1.92 | 3,873 |
2022-12-19 | $1.91 | $1.95 | $1.80 | $1.85 | $1.85 | 10,073 |
2022-12-16 | $2.27 | $2.27 | $1.63 | $1.79 | $1.79 | 88,775 |
2022-12-15 | $2.00 | $2.05 | $1.81 | $1.83 | $1.83 | 19,374 |
2022-12-14 | $2.12 | $2.28 | $2.00 | $2.00 | $2.00 | 26,354 |
2022-12-13 | $2.05 | $2.10 | $1.87 | $2.06 | $2.06 | 41,940 |
2022-12-12 | $3.25 | $3.25 | $2.02 | $2.16 | $2.16 | 176,655 |
2022-12-09 | $4.05 | $4.05 | $3.30 | $3.31 | $3.31 | 26,711 |
2022-12-08 | $3.80 | $4.07 | $3.80 | $4.05 | $4.05 | 13,967 |
2022-12-07 | $3.99 | $3.99 | $3.54 | $3.80 | $3.80 | 15,815 |
2022-12-06 | $3.91 | $4.02 | $3.82 | $3.98 | $3.98 | 15,137 |
2022-12-05 | $4.15 | $4.15 | $3.94 | $4.02 | $4.02 | 13,128 |
2022-12-02 | $3.68 | $4.15 | $3.68 | $4.15 | $4.15 | 3,507 |
2022-12-01 | $3.73 | $4.18 | $3.73 | $3.89 | $3.89 | 4,895 |
2022-11-30 | $3.66 | $4.25 | $3.07 | $4.25 | $4.25 | 80,934 |
2022-11-29 | $4.09 | $4.09 | $3.60 | $3.66 | $3.66 | 25,545 |
2022-11-28 | $4.25 | $4.25 | $3.71 | $3.72 | $3.72 | 25,424 |
2022-11-25 | $4.15 | $4.21 | $3.92 | $4.21 | $4.21 | 8,343 |
2022-11-23 | $3.95 | $4.15 | $3.79 | $4.11 | $4.11 | 26,538 |
2022-11-22 | $3.87 | $4.09 | $3.86 | $3.96 | $3.96 | 14,740 |
2022-11-21 | $3.75 | $4.09 | $3.62 | $3.86 | $3.86 | 30,766 |
2022-11-18 | $3.60 | $4.24 | $3.42 | $3.77 | $3.77 | 108,954 |
2022-11-17 | $3.70 | $3.92 | $3.61 | $3.77 | $3.77 | 20,141 |
2022-11-16 | $3.65 | $3.80 | $3.13 | $3.79 | $3.79 | 24,143 |
2022-11-15 | $4.30 | $4.45 | $3.40 | $3.86 | $3.86 | 106,908 |
2022-11-14 | $3.73 | $4.89 | $3.68 | $4.25 | $4.25 | 279,646 |
2022-11-11 | $3.79 | $4.04 | $2.72 | $4.04 | $4.04 | 510,016 |
2022-11-10 | $2.40 | $6.00 | $2.40 | $3.79 | $3.79 | 5,689,416 |
2022-11-09 | $2.03 | $2.20 | $1.89 | $2.04 | $2.04 | 7,879 |
2022-11-08 | $2.39 | $2.55 | $2.36 | $2.48 | $2.48 | 10,739 |
2022-11-07 | $2.46 | $2.69 | $2.32 | $2.34 | $2.34 | 7,162 |
2022-11-04 | $2.76 | $2.76 | $2.40 | $2.67 | $2.67 | 10,542 |
2022-11-03 | $2.90 | $2.90 | $2.66 | $2.71 | $2.71 | 2,174 |
2022-11-02 | $2.80 | $3.00 | $2.53 | $2.53 | $2.53 | 81,076 |
2022-11-01 | $2.80 | $2.83 | $2.47 | $2.61 | $2.61 | 51,841 |
2022-10-31 | $3.26 | $3.26 | $2.62 | $2.81 | $2.81 | 32,790 |
2022-10-28 | $3.14 | $3.15 | $2.81 | $3.02 | $3.02 | 28,647 |
2022-10-27 | $3.01 | $3.50 | $2.77 | $3.10 | $3.10 | 90,456 |
2022-10-26 | $3.75 | $3.75 | $2.76 | $3.21 | $3.21 | 121,041 |
2022-10-25 | $2.81 | $3.17 | $2.64 | $2.92 | $2.92 | 141,232 |
2022-10-24 | $2.47 | $2.87 | $2.31 | $2.84 | $2.84 | 24,272 |
2022-10-21 | $2.88 | $2.88 | $2.30 | $2.56 | $2.56 | 21,515 |
2022-10-20 | $2.64 | $2.75 | $2.35 | $2.58 | $2.58 | 33,873 |
2022-10-19 | $2.96 | $3.00 | $2.30 | $2.72 | $2.72 | 73,720 |
2022-10-18 | $3.68 | $4.25 | $2.90 | $3.14 | $3.14 | 125,629 |
2022-10-17 | $4.45 | $4.84 | $3.18 | $3.30 | $3.30 | 182,516 |
2022-10-14 | $5.39 | $5.39 | $4.12 | $4.23 | $4.23 | 22,523 |
2022-10-13 | $5.21 | $5.67 | $4.99 | $5.19 | $5.19 | 27,338 |
2022-10-12 | $5.93 | $6.04 | $5.17 | $5.49 | $5.49 | 38,835 |
2022-10-11 | $5.24 | $6.40 | $5.18 | $6.11 | $6.11 | 49,102 |
2022-10-10 | $5.83 | $6.14 | $4.76 | $5.80 | $5.80 | 86,780 |
2022-10-07 | $7.05 | $7.84 | $5.88 | $6.09 | $6.09 | 141,171 |
2022-10-06 | $7.68 | $8.44 | $6.92 | $7.31 | $7.31 | 295,241 |
2022-10-05 | $6.45 | $13.60 | $6.44 | $7.52 | $7.52 | 4,858,988 |
2022-10-04 | $5.70 | $5.70 | $4.46 | $5.05 | $5.05 | 213,090 |
2022-10-03 | $6.25 | $6.69 | $5.66 | $5.90 | $5.90 | 60,830 |
2022-09-30 | $7.41 | $7.77 | $5.62 | $6.99 | $6.99 | 266,665 |
2022-09-29 | $11.47 | $11.47 | $5.50 | $8.74 | $8.74 | 494,676 |
2022-09-28 | $9.10 | $12.45 | $9.10 | $10.31 | $10.31 | 61,251 |
2022-09-27 | $9.28 | $10.05 | $9.14 | $10.05 | $10.05 | 3,169 |
2022-09-26 | $9.78 | $9.78 | $9.15 | $9.15 | $9.15 | 1,203 |
2022-09-23 | $10.35 | $10.35 | $9.01 | $9.78 | $9.78 | 6,176 |
2022-09-22 | $10.25 | $10.40 | $9.25 | $9.65 | $9.65 | 12,065 |
2022-09-21 | $10.25 | $10.38 | $10.25 | $10.25 | $10.25 | 19,517 |
2022-09-20 | $10.26 | $10.50 | $10.25 | $10.28 | $10.28 | 30,588 |
2022-09-19 | $10.27 | $11.75 | $10.20 | $10.25 | $10.25 | 35,695 |
2022-09-16 | $10.20 | $10.26 | $10.17 | $10.20 | $10.20 | 16,660 |
2022-09-15 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 1,985 |
2022-09-14 | $10.28 | $10.30 | $10.25 | $10.28 | $10.28 | 3,909 |
2022-09-13 | $10.20 | $10.21 | $10.20 | $10.20 | $10.20 | 2,329 |
2022-09-12 | $10.24 | $10.24 | $10.23 | $10.23 | $10.23 | 4,347 |
2022-09-09 | $10.22 | $10.31 | $10.22 | $10.31 | $10.31 | 4,927 |
2022-09-08 | $10.24 | $10.24 | $10.22 | $10.24 | $10.24 | 1,039 |
2022-09-07 | $10.27 | $10.27 | $10.20 | $10.26 | $10.26 | 11,069 |
2022-09-06 | $10.40 | $10.50 | $10.22 | $10.22 | $10.22 | 1,522 |
2022-09-02 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 175 |
2022-09-01 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 23 |
2022-08-31 | $10.27 | $10.93 | $10.27 | $10.93 | $10.93 | 5,715 |
2022-08-30 | $10.50 | $10.50 | $10.19 | $10.19 | $10.19 | 3,824 |
2022-08-29 | $10.21 | $10.95 | $10.21 | $10.36 | $10.36 | 13,709 |
2022-08-26 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 744 |
2022-08-25 | $10.21 | $10.21 | $10.00 | $10.21 | $10.21 | 2,534 |
2022-08-24 | $9.75 | $10.27 | $9.75 | $10.27 | $10.27 | 2,358 |
2022-08-23 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 213 |
2022-08-22 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 272 |
2022-08-19 | $9.71 | $9.71 | $9.25 | $9.30 | $9.30 | 2,126 |
2022-08-18 | $10.21 | $10.45 | $9.76 | $9.88 | $9.88 | 62,416 |
2022-08-17 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 460 |
2022-08-16 | $9.55 | $10.33 | $9.55 | $10.26 | $10.26 | 1,071 |
2022-08-15 | $9.36 | $10.21 | $9.36 | $10.21 | $10.21 | 1,224 |
2022-08-12 | $10.14 | $10.14 | $9.90 | $9.90 | $9.90 | 1,085 |
2022-08-11 | $9.69 | $10.91 | $9.69 | $10.69 | $10.69 | 4,140 |
2022-08-10 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 965 |
2022-08-09 | $10.21 | $10.29 | $10.21 | $10.21 | $10.21 | 3,024 |
2022-08-08 | $10.97 | $11.00 | $10.40 | $10.45 | $10.45 | 4,120 |
2022-08-05 | $11.28 | $11.28 | $10.23 | $10.31 | $10.31 | 3,269 |
2022-08-04 | $10.00 | $10.85 | $10.00 | $10.31 | $10.31 | 16,740 |
2022-08-03 | $9.67 | $10.29 | $9.46 | $10.27 | $10.27 | 15,651 |
2022-08-02 | $9.45 | $10.40 | $9.01 | $10.40 | $10.40 | 2,769 |
2022-08-01 | $10.21 | $10.39 | $10.21 | $10.30 | $10.30 | 7,306 |
2022-07-29 | $9.60 | $10.61 | $9.00 | $10.61 | $10.61 | 22,111 |
2022-07-28 | $10.51 | $10.51 | $9.00 | $9.53 | $9.53 | 34,337 |
2022-07-27 | $9.01 | $10.95 | $9.00 | $10.25 | $10.25 | 45,058 |
2022-07-26 | $9.00 | $9.50 | $9.00 | $9.19 | $9.19 | 4,154 |
2022-07-25 | $9.60 | $9.70 | $9.48 | $9.48 | $9.48 | 2,755 |
2022-07-22 | $10.07 | $10.07 | $9.52 | $9.60 | $9.60 | 4,424 |
2022-07-21 | $9.61 | $10.14 | $9.61 | $9.90 | $9.90 | 3,290 |
2022-07-20 | $10.04 | $10.04 | $9.52 | $9.70 | $9.70 | 2,805 |
2022-07-19 | $10.46 | $10.94 | $9.98 | $9.98 | $9.98 | 13,518 |
2022-07-18 | $9.48 | $11.09 | $9.29 | $10.24 | $10.24 | 4,718 |
2022-07-15 | $9.75 | $10.65 | $8.80 | $10.57 | $10.57 | 43,432 |
2022-07-14 | $10.30 | $10.66 | $9.80 | $9.81 | $9.81 | 49,123 |
2022-07-13 | $11.60 | $12.32 | $10.15 | $10.15 | $10.15 | 31,131 |
2022-07-12 | $10.91 | $12.25 | $10.80 | $11.42 | $11.42 | 51,592 |
2022-07-11 | $11.11 | $13.25 | $10.70 | $10.85 | $10.85 | 152,420 |
2022-07-08 | $10.61 | $14.26 | $10.40 | $10.60 | $10.60 | 243,583 |
2022-07-07 | $9.75 | $10.75 | $9.75 | $10.64 | $10.64 | 83,210 |
2022-07-06 | $10.09 | $10.50 | $9.74 | $10.24 | $10.24 | 32,820 |
2022-07-05 | $10.00 | $10.89 | $9.05 | $10.61 | $10.61 | 115,963 |
2022-07-01 | $10.40 | $10.74 | $9.97 | $10.21 | $10.21 | 164,196 |
2022-06-30 | $10.00 | $30.47 | $10.00 | $10.61 | $10.61 | 1,376,274 |
2022-06-29 | $9.56 | $9.85 | $9.31 | $9.70 | $9.70 | 22,568 |
2022-06-28 | $9.01 | $9.81 | $8.88 | $9.59 | $9.59 | 41,848 |
2022-06-27 | $8.49 | $9.50 | $7.88 | $9.26 | $9.26 | 1,134,404 |
2022-06-24 | $8.85 | $9.00 | $7.72 | $7.95 | $7.95 | 28,595 |
2022-06-23 | $8.75 | $9.20 | $8.49 | $8.90 | $8.90 | 3,801,354 |
2022-06-22 | $9.50 | $9.64 | $8.60 | $8.77 | $8.77 | 108,823 |
2022-06-21 | $9.52 | $9.98 | $9.20 | $9.60 | $9.60 | 24,930 |
2022-06-17 | $10.18 | $10.21 | $10.17 | $10.20 | $10.20 | 1,807,851 |
2022-06-16 | $10.18 | $10.19 | $10.18 | $10.18 | $10.18 | 4,475 |
2022-06-15 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 1,873 |
2022-06-14 | $10.20 | $10.20 | $10.18 | $10.18 | $10.18 | 106,447 |
2022-06-13 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 11,034 |
2022-06-10 | $10.21 | $10.22 | $10.21 | $10.22 | $10.22 | 10,919 |
2022-06-09 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 537 |
2022-06-08 | $10.18 | $10.21 | $10.18 | $10.18 | $10.18 | 1,275 |
2022-06-07 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 57 |
2022-06-06 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 187 |
2022-06-03 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 119 |
2022-06-02 | $10.20 | $10.20 | $10.18 | $10.18 | $10.18 | 811 |
2022-06-01 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 162 |
2022-05-31 | $10.20 | $10.21 | $10.18 | $10.18 | $10.18 | 27,715 |
2022-05-27 | $10.17 | $10.19 | $10.17 | $10.19 | $10.19 | 497 |
2022-05-26 | $10.16 | $10.17 | $10.16 | $10.17 | $10.17 | 798 |
2022-05-25 | $10.16 | $10.18 | $10.16 | $10.18 | $10.18 | 1,029 |
2022-05-24 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 105,011 |
2022-05-23 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 276 |
2022-05-20 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 16 |
2022-05-19 | $10.18 | $10.18 | $10.15 | $10.15 | $10.15 | 514 |
2022-05-18 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 25 |
2022-05-17 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 2,069 |
2022-05-16 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 138 |
2022-05-13 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 10,248 |
2022-05-12 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 20,324 |
2022-05-11 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 9,840 |
2022-05-10 | $10.17 | $10.17 | $10.16 | $10.16 | $10.16 | 561 |
2022-05-09 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 368 |
2022-05-06 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 77 |
2022-05-05 | $10.19 | $10.19 | $10.15 | $10.15 | $10.15 | 8,924 |
2022-05-04 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 107 |
2022-05-03 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 186 |
2022-05-02 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 194 |
2022-04-29 | $10.17 | $10.18 | $10.17 | $10.18 | $10.18 | 442 |
2022-04-28 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 384 |
2022-04-27 | $10.18 | $10.18 | $10.15 | $10.15 | $10.15 | 290 |
2022-04-26 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 226 |
2022-04-25 | $10.15 | $10.17 | $10.14 | $10.17 | $10.17 | 749,330 |
2022-04-22 | $10.16 | $10.16 | $10.15 | $10.15 | $10.15 | 34,272 |
2022-04-21 | $10.17 | $10.17 | $10.16 | $10.16 | $10.16 | 2,828 |
2022-04-20 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 393 |
2022-04-19 | $10.15 | $10.17 | $10.15 | $10.15 | $10.15 | 457 |
2022-04-18 | $10.18 | $10.18 | $10.17 | $10.17 | $10.17 | 918 |
2022-04-14 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 200 |
2022-04-13 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 12,115 |
2022-04-12 | $10.18 | $10.18 | $10.17 | $10.17 | $10.17 | 2,352 |
2022-04-11 | $10.18 | $10.18 | $10.17 | $10.18 | $10.18 | 2,453 |
2022-04-08 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 54 |
2022-04-07 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 907 |
2022-04-06 | $10.15 | $10.15 | $10.12 | $10.12 | $10.12 | 1,090 |
2022-04-05 | $10.15 | $10.16 | $10.15 | $10.16 | $10.16 | 662 |
2022-04-04 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 75 |
2022-04-01 | $10.14 | $10.16 | $10.14 | $10.16 | $10.16 | 9,071 |
2022-03-31 | $10.13 | $10.13 | $10.12 | $10.12 | $10.12 | 12,506 |
2022-03-30 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 21 |
2022-03-29 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 645 |
2022-03-28 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 130 |
2022-03-25 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 13 |
2022-03-24 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 11 |
2022-03-23 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 249 |
2022-03-22 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 3,089 |
2022-03-21 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 752 |
2022-03-18 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 44 |
2022-03-17 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 57,384 |
2022-03-16 | $10.12 | $10.13 | $10.12 | $10.12 | $10.12 | 38,342 |
2022-03-15 | $10.10 | $10.13 | $10.10 | $10.13 | $10.13 | 3,898 |
2022-03-14 | $10.17 | $10.17 | $10.13 | $10.14 | $10.14 | 1,786 |
2022-03-11 | $10.16 | $10.16 | $10.12 | $10.12 | $10.12 | 404,360 |
2022-03-10 | $10.11 | $10.14 | $10.10 | $10.13 | $10.13 | 1,264 |
2022-03-09 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 12 |
2022-03-08 | $10.13 | $10.13 | $10.11 | $10.11 | $10.11 | 683 |
2022-03-07 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 109,233 |
2022-03-04 | $10.12 | $10.14 | $10.10 | $10.10 | $10.10 | 2,779 |
2022-03-03 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 195 |
2022-03-02 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 451 |
2022-03-01 | $10.10 | $10.12 | $10.10 | $10.12 | $10.12 | 1,450 |
2022-02-28 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 32 |
2022-02-25 | $10.19 | $10.19 | $10.13 | $10.13 | $10.13 | 296 |
2022-02-24 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 899 |
2022-02-23 | $10.12 | $10.19 | $10.12 | $10.19 | $10.19 | 649 |
2022-02-22 | $10.10 | $10.14 | $10.10 | $10.12 | $10.12 | 78,786 |
2022-02-18 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 208 |
2022-02-17 | $10.16 | $10.37 | $10.10 | $10.10 | $10.10 | 5,720 |
2022-02-16 | $10.16 | $11.18 | $10.12 | $10.12 | $10.12 | 5,035 |
2022-02-15 | $10.12 | $10.13 | $10.10 | $10.12 | $10.12 | 106,333 |
2022-02-14 | $10.11 | $10.13 | $10.09 | $10.12 | $10.12 | 164,447 |
2022-02-11 | $10.08 | $10.10 | $10.07 | $10.09 | $10.09 | 10,682 |
2022-02-10 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
2022-02-09 | $10.07 | $10.11 | $10.07 | $10.09 | $10.09 | 1,050 |
2022-02-08 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
2022-02-07 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 21 |
2022-02-04 | $10.11 | $10.12 | $10.11 | $10.12 | $10.12 | 479 |
2022-02-03 | $10.10 | $10.11 | $10.06 | $10.09 | $10.09 | 3,567 |
2022-02-02 | $10.10 | $10.10 | $10.06 | $10.06 | $10.06 | 1,521 |
2022-02-01 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 791 |
2022-01-31 | $10.04 | $10.09 | $10.04 | $10.09 | $10.09 | 1,976 |
2022-01-28 | $10.10 | $10.10 | $10.06 | $10.09 | $10.09 | 6,323 |
2022-01-27 | $10.56 | $10.56 | $10.04 | $10.06 | $10.06 | 1,556 |
2022-01-26 | $10.04 | $10.09 | $10.04 | $10.09 | $10.09 | 8,508 |
2022-01-25 | $10.05 | $10.07 | $10.05 | $10.05 | $10.05 | 11,650 |
2022-01-24 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 2,069 |
2022-01-21 | $10.03 | $10.07 | $10.03 | $10.07 | $10.07 | 12,035 |
2022-01-20 | $10.03 | $10.10 | $10.03 | $10.06 | $10.06 | 5,736 |
2022-01-19 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
2022-01-18 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 65 |
2022-01-14 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 3 |
2022-01-13 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 6 |
2022-01-12 | $10.06 | $10.07 | $10.06 | $10.07 | $10.07 | 31,685 |
2022-01-11 | $10.06 | $10.06 | $10.04 | $10.04 | $10.04 | 2,260 |
2022-01-10 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
2022-01-07 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 50 |
2022-01-06 | $10.06 | $10.06 | $10.04 | $10.04 | $10.04 | 1,876 |
2022-01-05 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 66,787 |
2022-01-04 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 1,006 |
2022-01-03 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 50 |
2021-12-31 | $10.04 | $10.07 | $10.04 | $10.07 | $10.07 | 11,305 |
2021-12-30 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
2021-12-29 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 50 |
2021-12-28 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
2021-12-27 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
2021-12-23 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 9,569 |
2021-12-22 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 678 |
2021-12-21 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 197 |
2021-12-20 | $10.05 | $10.05 | $10.03 | $10.03 | $10.03 | 134,661 |
2021-12-17 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 412 |
2021-12-16 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
2021-12-15 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 100 |
2021-12-14 | $10.05 | $10.09 | $10.05 | $10.07 | $10.07 | 1,958 |
2021-12-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,109 |
2021-12-10 | $10.01 | $10.02 | $10.01 | $10.02 | $10.02 | 428 |
2021-12-09 | $10.00 | $10.06 | $10.00 | $10.05 | $10.05 | 2,514 |
2021-12-08 | $10.00 | $10.05 | $10.00 | $10.05 | $10.05 | 1,455 |
2021-12-07 | $10.02 | $10.02 | $10.01 | $10.01 | $10.01 | 22,101 |
2021-12-06 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 26,038 |
2021-12-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 7 |
2021-12-02 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 30 |
2021-12-01 | $10.07 | $10.07 | $10.00 | $10.00 | $10.00 | 4,199 |
2021-11-30 | $10.06 | $10.13 | $10.04 | $10.04 | $10.04 | 12,279 |
2021-11-29 | $10.09 | $10.09 | $10.03 | $10.09 | $10.09 | 3,731 |
2021-11-26 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 2 |
2021-11-24 | $10.05 | $10.07 | $10.05 | $10.05 | $10.05 | 3,524 |
2021-11-23 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 648 |
2021-11-22 | $10.10 | $10.10 | $10.08 | $10.08 | $10.08 | 2,352 |
2021-11-19 | $10.11 | $11.13 | $10.02 | $10.10 | $10.10 | 9,988 |
2021-11-18 | $10.12 | $10.24 | $10.11 | $10.12 | $10.12 | 1,556 |
2021-11-17 | $10.13 | $10.13 | $10.10 | $10.12 | $10.12 | 4,739 |
2021-11-16 | $10.16 | $10.29 | $10.08 | $10.13 | $10.13 | 12,427 |
2021-11-15 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
2021-11-12 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 71 |
2021-11-11 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
2021-11-10 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 301 |
2021-11-09 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 27 |
2021-11-08 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1 |
2021-11-05 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 3 |
2021-11-04 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 10 |
2021-11-03 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
2021-11-02 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 46 |
2021-11-01 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 6 |
2021-10-29 | $10.04 | $10.06 | $10.01 | $10.01 | $10.01 | 2,007 |
2021-10-28 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
2021-10-27 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 102 |
2021-10-26 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
2021-10-25 | $10.10 | $10.15 | $10.05 | $10.05 | $10.05 | 30,553 |
2021-10-22 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 98 |
2021-10-21 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
2021-10-20 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
2021-10-19 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 2 |
2021-10-18 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
2021-10-15 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1 |
2021-10-14 | $10.06 | $10.06 | $10.01 | $10.01 | $10.01 | 250,026 |
2021-10-13 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
2021-10-12 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 2 |
2021-10-11 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 11 |
2021-10-08 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 350,050 |
2021-10-07 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 252 |
2021-10-06 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 164 |
2021-10-05 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 151 |
2021-10-04 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 488 |
2021-10-01 | $9.99 | $10.03 | $9.99 | $10.03 | $10.03 | 3,945 |
2021-09-30 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 266 |
2021-09-29 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 1,759 |
2021-09-28 | $9.99 | $10.04 | $9.99 | $10.03 | $10.03 | 3,736 |
2021-09-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 4,147 |
2021-09-24 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 1 |
2021-09-23 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 2,400 |
2021-09-22 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 1 |
2021-09-21 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 74,046 |
2021-09-20 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 612 |
2021-09-17 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
2021-09-16 | $9.93 | $9.96 | $9.90 | $9.96 | $9.96 | 224,833 |
2021-09-15 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
2021-09-14 | $9.96 | $9.96 | $9.76 | $9.93 | $9.93 | 29,078 |
2021-09-13 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 1 |
2021-09-10 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 25,107 |
2021-09-09 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 57 |
2021-09-08 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 7 |
2021-09-07 | $9.91 | $9.97 | $9.91 | $9.97 | $9.97 | 313 |
2021-09-03 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 25,878 |
2021-09-02 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 1 |
2021-09-01 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 17,800 |
2021-08-31 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 3,907 |
2021-08-30 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
2021-08-27 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 6 |
2021-08-26 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
2021-08-25 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 2,254 |
2021-08-24 | $10.09 | $10.67 | $9.93 | $9.93 | $9.93 | 900 |
2021-08-23 | $9.88 | $10.44 | $9.86 | $10.00 | $10.00 | 402,030 |
2021-08-20 | $9.83 | $9.88 | $9.83 | $9.88 | $9.88 | 74,012 |
Northern Lights Acquisition Corp - Class A (NLIT) News Headlines
Recent Northern Lights Acquisition Corp - Class A (NLIT) News
Similar Companies to Northern Lights Acquisition Corp - Class A (NLIT) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |