Quantum Fintech Acquisition Corp (QFTA) Exchange: NYSE

Data as of March 29, 2024

$7.48 ($-0.02) -0.27%

Quantum Fintech Acquisition Corp - Daily Information
Click for more stock information on Quantum Fintech Acquisition Corp.
Daily Information Data
Date March 29, 2024
Open $7.08
Previous Close $7.48
High $7.50
Low $6.28
Adjusted Open $7.08
Previous Adjusted Close $7.48
Adjusted High $7.50
Adjusted Low $6.28

Key People Quantum Fintech Acquisition Corp

Employee Position
John M. Schaible Chairman & Chief Executive Officer
Daniel V. Caamano President & Director
Miguel Leon Chief Financial Officer & Director
Sandip I. Patel Independent Director
Thomas Jon Hammond Independent Director
Richard Korhammer Independent Director
Steven J. Carlson Independent Director
Historical Stock Data for Quantum Fintech Acquisition Corp (QFTA)
Date Open High Low Close Adj.Close Volume
2023-12-15 $7.08 $7.50 $6.28 $7.48 $7.48 8,320
2023-12-14 $7.50 $7.50 $7.50 $7.50 $7.50 2,316
2023-12-13 $7.40 $7.40 $7.19 $7.20 $7.20 1,773
2023-12-12 $7.83 $7.83 $7.10 $7.41 $7.41 2,919
2023-12-11 $8.69 $8.69 $8.01 $8.40 $8.40 1,319
2023-12-08 $8.81 $9.30 $8.14 $8.90 $8.90 14,893
2023-12-07 $8.49 $9.20 $8.23 $8.23 $8.23 4,004
2023-12-06 $8.00 $9.00 $8.00 $8.12 $8.12 17,382
2023-12-05 $7.70 $8.45 $7.70 $8.08 $8.08 10,410
2023-12-04 $8.00 $8.00 $8.00 $8.00 $8.00 613
2023-12-01 $7.63 $8.00 $7.60 $8.00 $8.00 1,044
2023-11-30 $7.60 $7.60 $7.60 $7.60 $7.60 639
2023-11-29 $8.24 $8.45 $7.80 $7.80 $7.80 3,418
2023-11-28 $7.73 $7.98 $7.70 $7.70 $7.70 1,314
2023-11-27 $7.56 $7.90 $7.55 $7.70 $7.70 2,286
2023-11-24 $8.20 $8.20 $8.09 $8.13 $8.13 1,319
2023-11-22 $8.40 $8.40 $7.81 $8.17 $8.17 8,794
2023-11-21 $9.24 $9.48 $8.93 $9.20 $9.20 7,454
2023-11-20 $8.82 $9.56 $8.47 $8.95 $8.95 15,669
2023-11-17 $9.19 $9.81 $8.60 $8.85 $8.85 9,255
2023-11-16 $8.85 $9.50 $8.41 $9.45 $9.45 13,743
2023-11-15 $8.54 $9.38 $8.53 $9.38 $9.38 9,464
2023-11-14 $8.31 $9.42 $8.31 $8.80 $8.80 11,674
2023-11-13 $7.95 $9.01 $7.95 $8.88 $8.88 3,380
2023-11-10 $9.00 $9.55 $8.50 $8.50 $8.50 7,418
2023-11-09 $8.40 $9.00 $8.35 $9.00 $9.00 6,455
2023-11-08 $9.56 $9.60 $8.35 $8.76 $8.76 12,293
2023-11-07 $10.00 $11.10 $9.55 $9.57 $9.57 20,511
2023-11-06 $11.90 $11.90 $9.55 $9.98 $9.98 70,421
2023-11-03 $11.01 $11.46 $10.78 $11.44 $11.44 5,836
2023-11-02 $10.30 $11.37 $10.30 $10.70 $10.70 17,817
2023-11-01 $10.30 $10.76 $10.30 $10.30 $10.30 5,052
2023-10-31 $10.67 $10.67 $10.50 $10.55 $10.55 4,081
2023-10-30 $10.69 $10.71 $10.69 $10.71 $10.71 12,202
2023-10-27 $10.72 $10.72 $10.70 $10.71 $10.71 107,805
2023-10-26 $10.73 $10.73 $10.70 $10.70 $10.70 2,156
2023-10-25 $10.71 $10.72 $10.71 $10.72 $10.72 217
2023-10-24 $10.72 $10.72 $10.72 $10.72 $10.72 13
2023-10-23 $10.72 $10.74 $10.72 $10.72 $10.72 54,939
2023-10-20 $10.71 $10.80 $10.71 $10.72 $10.72 57,802
2023-10-19 $10.70 $10.70 $10.70 $10.70 $10.70 11
2023-10-18 $10.70 $10.70 $10.70 $10.70 $10.70 3
2023-10-17 $10.70 $10.70 $10.70 $10.70 $10.70 1,068
2023-10-16 $10.71 $10.71 $10.70 $10.70 $10.70 1,462
2023-10-13 $10.70 $10.71 $10.70 $10.71 $10.71 126,055
2023-10-12 $10.71 $10.71 $10.71 $10.71 $10.71 6
2023-10-11 $10.71 $10.71 $10.71 $10.71 $10.71 111,882
2023-10-10 $10.70 $10.70 $10.70 $10.70 $10.70 2
2023-10-09 $10.70 $10.70 $10.70 $10.70 $10.70 152
2023-10-06 $10.70 $10.70 $10.70 $10.70 $10.70 42
2023-10-05 $10.70 $10.70 $10.70 $10.70 $10.70 1,705
2023-10-04 $10.71 $10.71 $10.71 $10.71 $10.71 0
2023-10-03 $10.71 $10.71 $10.71 $10.71 $10.71 7
2023-10-02 $10.65 $10.71 $10.65 $10.71 $10.71 1,198
2023-09-29 $10.65 $10.65 $10.65 $10.65 $10.65 1,406
2023-09-28 $10.65 $10.65 $10.65 $10.65 $10.65 0
2023-09-27 $10.65 $10.65 $10.65 $10.65 $10.65 63
2023-09-26 $10.65 $10.65 $10.65 $10.65 $10.65 3,941
2023-09-25 $10.65 $10.65 $10.65 $10.65 $10.65 234
2023-09-22 $10.65 $10.65 $10.65 $10.65 $10.65 5
2023-09-21 $10.65 $10.65 $10.65 $10.65 $10.65 51
2023-09-20 $10.69 $10.69 $10.65 $10.65 $10.65 5,327
2023-09-19 $10.66 $10.66 $10.66 $10.66 $10.66 7
2023-09-18 $10.66 $10.66 $10.66 $10.66 $10.66 62
2023-09-15 $10.66 $10.66 $10.66 $10.66 $10.66 32
2023-09-14 $10.80 $10.80 $10.66 $10.66 $10.66 21,082
2023-09-13 $10.80 $10.81 $10.80 $10.81 $10.81 616
2023-09-12 $10.81 $10.81 $10.81 $10.81 $10.81 1,288
2023-09-11 $10.81 $10.81 $10.81 $10.81 $10.81 880
2023-09-08 $10.80 $10.80 $10.80 $10.80 $10.80 536
2023-09-07 $10.90 $10.90 $10.82 $10.82 $10.82 602
2023-09-06 $10.75 $10.90 $10.75 $10.90 $10.90 1,165
2023-09-05 $11.00 $11.00 $10.70 $10.70 $10.70 4,168
2023-09-01 $10.90 $10.90 $10.88 $10.88 $10.88 359
2023-08-31 $10.69 $10.69 $10.69 $10.69 $10.69 526
2023-08-30 $10.65 $10.65 $10.65 $10.65 $10.65 35
2023-08-29 $10.69 $10.69 $10.65 $10.65 $10.65 1,929
2023-08-28 $10.69 $10.95 $10.69 $10.69 $10.69 2,427
2023-08-25 $10.60 $10.60 $10.60 $10.60 $10.60 18
2023-08-24 $10.60 $10.60 $10.60 $10.60 $10.60 122
2023-08-23 $10.60 $10.60 $10.60 $10.60 $10.60 73
2023-08-22 $10.60 $10.60 $10.60 $10.60 $10.60 116
2023-08-21 $10.68 $10.70 $10.60 $10.60 $10.60 1,843
2023-08-18 $10.65 $10.65 $10.65 $10.65 $10.65 1,224
2023-08-17 $10.58 $10.58 $10.58 $10.58 $10.58 16
2023-08-16 $10.58 $10.58 $10.58 $10.58 $10.58 523
2023-08-15 $10.58 $10.58 $10.58 $10.58 $10.58 132
2023-08-14 $10.66 $10.66 $10.58 $10.58 $10.58 341
2023-08-11 $10.67 $10.67 $10.63 $10.63 $10.63 5,203
2023-08-10 $10.60 $10.60 $10.60 $10.60 $10.60 279
2023-08-09 $10.60 $10.63 $10.60 $10.63 $10.63 10,985
2023-08-08 $10.58 $10.58 $10.58 $10.58 $10.58 5,564
2023-08-07 $10.58 $10.58 $10.58 $10.58 $10.58 1,955
2023-08-04 $10.56 $10.59 $10.56 $10.58 $10.58 1,892
2023-08-03 $10.58 $10.60 $10.58 $10.60 $10.60 1,625
2023-08-02 $10.58 $10.58 $10.58 $10.58 $10.58 5,189
2023-08-01 $10.58 $10.59 $10.56 $10.57 $10.57 333,962
2023-07-31 $10.59 $10.72 $10.59 $10.59 $10.59 87,710
2023-07-28 $10.69 $10.69 $10.54 $10.57 $10.57 4,156
2023-07-27 $10.76 $10.76 $10.57 $10.61 $10.61 5,452
2023-07-26 $10.57 $10.90 $10.55 $10.58 $10.58 40,287
2023-07-25 $10.50 $10.56 $10.50 $10.56 $10.56 548
2023-07-24 $10.54 $10.54 $10.54 $10.54 $10.54 2,913
2023-07-21 $10.54 $10.54 $10.54 $10.54 $10.54 5,816
2023-07-20 $10.53 $10.68 $10.53 $10.54 $10.54 132,653
2023-07-19 $10.53 $10.53 $10.53 $10.53 $10.53 11,875
2023-07-18 $10.41 $10.41 $10.41 $10.41 $10.41 41
2023-07-17 $10.41 $10.41 $10.41 $10.41 $10.41 9
2023-07-14 $10.42 $10.42 $10.41 $10.41 $10.41 507
2023-07-13 $10.41 $10.45 $10.41 $10.41 $10.41 3,495
2023-07-12 $10.41 $10.41 $10.41 $10.41 $10.41 6
2023-07-11 $10.41 $10.41 $10.41 $10.41 $10.41 175
2023-07-10 $10.40 $10.40 $10.40 $10.40 $10.40 21
2023-07-07 $10.40 $10.40 $10.40 $10.40 $10.40 25
2023-07-06 $10.40 $10.40 $10.40 $10.40 $10.40 52,820
2023-07-05 $10.40 $10.40 $10.39 $10.40 $10.40 1,113
2023-07-03 $10.40 $10.40 $10.40 $10.40 $10.40 1,865
2023-06-30 $10.40 $10.40 $10.39 $10.39 $10.39 15,984
2023-06-29 $10.39 $10.40 $10.39 $10.40 $10.40 4,834
2023-06-28 $10.34 $10.34 $10.34 $10.34 $10.34 0
2023-06-27 $10.34 $10.34 $10.34 $10.34 $10.34 13
2023-06-26 $10.34 $10.34 $10.34 $10.34 $10.34 60
2023-06-23 $10.41 $10.41 $10.34 $10.34 $10.34 209
2023-06-22 $10.43 $10.43 $10.37 $10.37 $10.37 16,453
2023-06-21 $10.41 $10.41 $10.33 $10.36 $10.36 3,411
2023-06-20 $10.43 $10.43 $10.37 $10.38 $10.38 10,887
2023-06-16 $10.40 $10.40 $10.40 $10.40 $10.40 11
2023-06-15 $10.39 $10.40 $10.39 $10.40 $10.40 547
2023-06-14 $10.40 $10.40 $10.40 $10.40 $10.40 239
2023-06-13 $10.32 $10.40 $10.32 $10.40 $10.40 1,006
2023-06-12 $10.44 $10.44 $10.38 $10.38 $10.38 284
2023-06-09 $10.37 $10.37 $10.37 $10.37 $10.37 1,263
2023-06-08 $10.40 $10.40 $10.40 $10.40 $10.40 51
2023-06-07 $10.31 $10.40 $10.31 $10.40 $10.40 211
2023-06-06 $10.37 $10.37 $10.37 $10.37 $10.37 277
2023-06-05 $10.37 $10.40 $10.37 $10.40 $10.40 100
2023-06-02 $10.40 $10.40 $10.40 $10.40 $10.40 242
2023-06-01 $10.32 $10.40 $10.32 $10.40 $10.40 882
2023-05-31 $10.40 $10.40 $10.40 $10.40 $10.40 239
2023-05-30 $10.38 $10.38 $10.38 $10.38 $10.38 313,633
2023-05-26 $10.38 $10.38 $10.38 $10.38 $10.38 38
2023-05-25 $10.27 $10.40 $10.27 $10.38 $10.38 948
2023-05-24 $10.33 $10.33 $10.33 $10.33 $10.33 12
2023-05-23 $10.33 $10.33 $10.33 $10.33 $10.33 3
2023-05-22 $10.34 $10.34 $10.33 $10.33 $10.33 8,238
2023-05-19 $10.36 $10.36 $10.33 $10.33 $10.33 521
2023-05-18 $10.30 $10.30 $10.30 $10.30 $10.30 23
2023-05-17 $10.30 $10.30 $10.30 $10.30 $10.30 117
2023-05-16 $10.30 $10.32 $10.30 $10.32 $10.32 308
2023-05-15 $10.27 $10.30 $10.27 $10.30 $10.30 313
2023-05-12 $10.26 $10.26 $10.26 $10.26 $10.26 104
2023-05-11 $10.26 $10.26 $10.26 $10.26 $10.26 101
2023-05-10 $10.26 $10.26 $10.26 $10.26 $10.26 15,028
2023-05-09 $10.30 $10.30 $10.26 $10.26 $10.26 222
2023-05-08 $10.26 $10.26 $10.26 $10.26 $10.26 212
2023-05-05 $10.25 $10.25 $10.25 $10.25 $10.25 72
2023-05-04 $10.30 $10.30 $10.25 $10.25 $10.25 215
2023-05-03 $10.27 $10.27 $10.27 $10.27 $10.27 23,608
2023-05-02 $10.26 $10.26 $10.25 $10.26 $10.26 27,004
2023-05-01 $10.32 $10.32 $10.24 $10.24 $10.24 443
2023-04-28 $10.24 $10.24 $10.24 $10.24 $10.24 416
2023-04-27 $10.24 $10.24 $10.24 $10.24 $10.24 130
2023-04-26 $10.24 $10.24 $10.24 $10.24 $10.24 36
2023-04-25 $10.24 $10.24 $10.24 $10.24 $10.24 3
2023-04-24 $10.24 $10.24 $10.24 $10.24 $10.24 78
2023-04-21 $10.24 $10.24 $10.24 $10.24 $10.24 18
2023-04-20 $10.28 $10.28 $10.24 $10.24 $10.24 1,420
2023-04-19 $10.28 $10.28 $10.28 $10.28 $10.28 165
2023-04-18 $10.31 $10.31 $10.31 $10.31 $10.31 19
2023-04-17 $10.31 $10.31 $10.31 $10.31 $10.31 316
2023-04-14 $10.25 $10.25 $10.25 $10.25 $10.25 19
2023-04-13 $10.25 $10.27 $10.25 $10.25 $10.25 7,015
2023-04-12 $10.25 $10.25 $10.25 $10.25 $10.25 969
2023-04-11 $10.28 $10.28 $10.22 $10.22 $10.22 5,227
2023-04-10 $10.95 $10.95 $10.22 $10.30 $10.30 7,780
2023-04-06 $10.30 $10.30 $10.21 $10.25 $10.25 4,028
2023-04-05 $10.21 $10.23 $10.21 $10.23 $10.23 16,913
2023-04-04 $10.19 $10.25 $10.19 $10.21 $10.21 14,220
2023-04-03 $10.25 $10.25 $10.25 $10.25 $10.25 312
2023-03-31 $10.20 $10.20 $10.20 $10.20 $10.20 9
2023-03-30 $10.20 $10.20 $10.20 $10.20 $10.20 121
2023-03-29 $10.29 $10.29 $10.24 $10.24 $10.24 292
2023-03-28 $10.24 $10.24 $10.24 $10.24 $10.24 703
2023-03-27 $10.19 $10.19 $10.19 $10.19 $10.19 2,210
2023-03-24 $10.19 $10.19 $10.18 $10.19 $10.19 11,748
2023-03-23 $10.18 $10.19 $10.18 $10.18 $10.18 25,322
2023-03-22 $10.19 $10.19 $10.19 $10.19 $10.19 12
2023-03-21 $10.19 $10.19 $10.19 $10.19 $10.19 2,009
2023-03-20 $10.18 $10.18 $10.18 $10.18 $10.18 122
2023-03-17 $10.15 $10.15 $10.15 $10.15 $10.15 66
2023-03-16 $10.15 $10.15 $10.15 $10.15 $10.15 18
2023-03-15 $10.15 $10.15 $10.15 $10.15 $10.15 45
2023-03-14 $10.15 $10.15 $10.15 $10.15 $10.15 117
2023-03-13 $10.15 $10.18 $10.15 $10.15 $10.15 9,168
2023-03-10 $10.17 $10.18 $10.17 $10.18 $10.18 55,840
2023-03-09 $10.17 $10.17 $10.17 $10.17 $10.17 228
2023-03-08 $10.17 $10.17 $10.17 $10.17 $10.17 13
2023-03-07 $10.17 $10.17 $10.17 $10.17 $10.17 10
2023-03-06 $10.18 $10.18 $10.17 $10.17 $10.17 405
2023-03-03 $10.16 $10.16 $10.16 $10.16 $10.16 57,496
2023-03-02 $10.16 $10.18 $10.16 $10.16 $10.16 25,002
2023-03-01 $10.15 $10.15 $10.15 $10.15 $10.15 523
2023-02-28 $10.16 $10.17 $10.16 $10.17 $10.17 9,881
2023-02-27 $10.16 $10.17 $10.16 $10.16 $10.16 124,229
2023-02-24 $10.16 $10.16 $10.16 $10.16 $10.16 21
2023-02-23 $10.17 $10.17 $10.16 $10.16 $10.16 581
2023-02-22 $10.16 $10.16 $10.15 $10.16 $10.16 19,609
2023-02-21 $10.16 $10.16 $10.15 $10.15 $10.15 1,294
2023-02-17 $10.16 $10.16 $10.16 $10.16 $10.16 2,315
2023-02-16 $10.17 $10.17 $10.15 $10.15 $10.15 71,325
2023-02-15 $10.16 $10.17 $10.16 $10.17 $10.17 150,510
2023-02-14 $10.17 $10.17 $10.17 $10.17 $10.17 10,161
2023-02-13 $10.17 $10.19 $10.17 $10.17 $10.17 15,670
2023-02-10 $10.17 $10.17 $10.17 $10.17 $10.17 661
2023-02-09 $10.17 $10.17 $10.17 $10.17 $10.17 118
2023-02-08 $10.18 $10.18 $10.18 $10.18 $10.18 7,524
2023-02-07 $10.18 $10.18 $10.17 $10.17 $10.17 10,711
2023-02-06 $10.18 $10.18 $10.18 $10.18 $10.18 215
2023-02-03 $10.16 $10.18 $10.16 $10.17 $10.17 2,389
2023-02-02 $10.18 $10.18 $10.17 $10.18 $10.18 1,252,536
2023-02-01 $10.17 $10.18 $10.17 $10.18 $10.18 1,576,922
2023-01-31 $10.18 $10.18 $10.17 $10.17 $10.17 432,245
2023-01-30 $10.17 $10.18 $10.15 $10.16 $10.16 438,975
2023-01-27 $10.14 $10.15 $10.14 $10.15 $10.15 473,545
2023-01-26 $10.13 $10.14 $10.13 $10.13 $10.13 8,110
2023-01-25 $10.13 $10.13 $10.12 $10.13 $10.13 1,513
2023-01-24 $10.13 $10.14 $10.12 $10.13 $10.13 6,801
2023-01-23 $10.13 $10.14 $10.12 $10.13 $10.13 481,667
2023-01-20 $10.12 $10.14 $10.12 $10.13 $10.13 259,271
2023-01-19 $10.13 $10.13 $10.13 $10.13 $10.13 194
2023-01-18 $10.12 $10.13 $10.12 $10.12 $10.12 1,668
2023-01-17 $10.09 $10.13 $10.09 $10.12 $10.12 27,969
2023-01-13 $10.12 $10.12 $10.12 $10.12 $10.12 5,680
2023-01-12 $10.12 $10.14 $10.12 $10.12 $10.12 51,541
2023-01-11 $10.10 $10.11 $10.10 $10.11 $10.11 6,850
2023-01-10 $10.10 $10.10 $10.10 $10.10 $10.10 315
2023-01-09 $10.11 $10.13 $10.11 $10.12 $10.12 53,587
2023-01-06 $10.08 $10.10 $10.08 $10.10 $10.10 25,514
2023-01-05 $10.07 $10.08 $10.07 $10.08 $10.08 9,145
2023-01-04 $10.04 $10.08 $10.04 $10.08 $10.08 1,029,929
2023-01-03 $10.04 $10.05 $10.03 $10.05 $10.05 50,609
2022-12-30 $10.04 $10.05 $10.04 $10.05 $10.05 218
2022-12-29 $10.05 $10.05 $10.04 $10.04 $10.04 281
2022-12-28 $10.03 $10.05 $10.03 $10.04 $10.04 138,002
2022-12-27 $9.98 $10.02 $9.98 $10.02 $10.02 104,234
2022-12-23 $9.97 $9.98 $9.97 $9.98 $9.98 2,606
2022-12-22 $9.98 $9.98 $9.98 $9.98 $9.98 0
2022-12-21 $9.98 $9.98 $9.96 $9.98 $9.98 114,332
2022-12-20 $9.97 $9.99 $9.97 $9.97 $9.97 172,501
2022-12-19 $9.97 $9.98 $9.96 $9.98 $9.98 23,491
2022-12-16 $9.95 $9.97 $9.95 $9.97 $9.97 344,854
2022-12-15 $9.94 $9.94 $9.94 $9.94 $9.94 166,977
2022-12-14 $9.94 $9.94 $9.94 $9.94 $9.94 223
2022-12-13 $9.95 $9.95 $9.95 $9.95 $9.95 656
2022-12-12 $9.95 $9.95 $9.95 $9.95 $9.95 2,819
2022-12-09 $9.94 $9.94 $9.94 $9.94 $9.94 27
2022-12-08 $9.94 $9.95 $9.93 $9.94 $9.94 145,079
2022-12-07 $9.93 $9.96 $9.93 $9.94 $9.94 88,696
2022-12-06 $9.93 $9.93 $9.92 $9.93 $9.93 2,470
2022-12-05 $9.93 $9.93 $9.93 $9.93 $9.93 3,207
2022-12-02 $9.93 $9.93 $9.93 $9.93 $9.93 3,402
2022-12-01 $9.93 $9.93 $9.92 $9.93 $9.93 10,771
2022-11-30 $9.93 $9.93 $9.93 $9.93 $9.93 29,220
2022-11-29 $9.92 $9.94 $9.92 $9.93 $9.93 121,758
2022-11-28 $9.92 $9.92 $9.92 $9.92 $9.92 48,476
2022-11-25 $9.90 $9.92 $9.90 $9.91 $9.91 3,122
2022-11-23 $9.92 $9.92 $9.92 $9.92 $9.92 12,217
2022-11-22 $9.88 $9.91 $9.88 $9.90 $9.90 803,826
2022-11-21 $9.88 $9.89 $9.87 $9.89 $9.89 305,687
2022-11-18 $9.89 $9.89 $9.88 $9.88 $9.88 26,391
2022-11-17 $9.89 $9.89 $9.87 $9.88 $9.88 135,316
2022-11-16 $9.93 $9.93 $9.88 $9.88 $9.88 188,315
2022-11-15 $9.92 $9.94 $9.92 $9.93 $9.93 1,399
2022-11-14 $9.93 $9.94 $9.93 $9.94 $9.94 27,072
2022-11-11 $9.92 $9.94 $9.92 $9.93 $9.93 55,847
2022-11-10 $9.92 $9.92 $9.92 $9.92 $9.92 175
2022-11-09 $9.93 $9.93 $9.92 $9.92 $9.92 18,277
2022-11-08 $9.93 $9.93 $9.93 $9.93 $9.93 11
2022-11-07 $9.93 $9.93 $9.93 $9.93 $9.93 121
2022-11-04 $9.93 $9.93 $9.93 $9.93 $9.93 1
2022-11-03 $9.93 $9.93 $9.93 $9.93 $9.93 28,603
2022-11-02 $9.93 $9.93 $9.93 $9.93 $9.93 20,144
2022-11-01 $9.92 $9.92 $9.92 $9.92 $9.92 0
2022-10-31 $9.91 $9.92 $9.91 $9.92 $9.92 218,912
2022-10-28 $9.91 $9.91 $9.91 $9.91 $9.91 6
2022-10-27 $9.91 $9.91 $9.90 $9.91 $9.91 135,938
2022-10-26 $9.91 $9.91 $9.89 $9.90 $9.90 256,926
2022-10-25 $9.90 $9.91 $9.90 $9.91 $9.91 183,507
2022-10-24 $9.89 $9.89 $9.89 $9.89 $9.89 3
2022-10-21 $9.89 $9.89 $9.89 $9.89 $9.89 15
2022-10-20 $9.89 $9.89 $9.89 $9.89 $9.89 30
2022-10-19 $9.89 $9.92 $9.88 $9.89 $9.89 19,516
2022-10-18 $9.89 $9.90 $9.89 $9.90 $9.90 105,977
2022-10-17 $9.89 $9.89 $9.89 $9.89 $9.89 0
2022-10-14 $9.89 $9.89 $9.89 $9.89 $9.89 10,104
2022-10-13 $9.89 $9.89 $9.89 $9.89 $9.89 18,243
2022-10-12 $9.88 $9.88 $9.88 $9.88 $9.88 101,503
2022-10-11 $9.87 $9.88 $9.87 $9.87 $9.87 31,117
2022-10-10 $9.87 $9.87 $9.87 $9.87 $9.87 10,119
2022-10-07 $9.86 $9.86 $9.86 $9.86 $9.86 25,158
2022-10-06 $9.87 $9.87 $9.85 $9.85 $9.85 51,800
2022-10-05 $9.86 $9.87 $9.86 $9.86 $9.86 4,400
2022-10-04 $9.86 $9.87 $9.86 $9.86 $9.86 3,701
2022-10-03 $9.87 $9.87 $9.85 $9.86 $9.86 3,628
2022-09-30 $9.86 $9.87 $9.86 $9.86 $9.86 256,577
2022-09-29 $9.87 $9.87 $9.86 $9.87 $9.87 3,717
2022-09-28 $9.86 $9.87 $9.86 $9.87 $9.87 20,940
2022-09-27 $9.86 $9.87 $9.86 $9.86 $9.86 172,259
2022-09-26 $9.86 $9.86 $9.86 $9.86 $9.86 1,882
2022-09-23 $9.87 $9.87 $9.86 $9.87 $9.87 17,205
2022-09-22 $9.85 $9.87 $9.85 $9.87 $9.87 117,014
2022-09-21 $9.86 $9.87 $9.85 $9.85 $9.85 5,311
2022-09-20 $9.87 $9.87 $9.87 $9.87 $9.87 30
2022-09-19 $9.87 $9.87 $9.87 $9.87 $9.87 131
2022-09-16 $9.86 $9.86 $9.86 $9.86 $9.86 1
2022-09-15 $9.86 $9.86 $9.86 $9.86 $9.86 25
2022-09-14 $9.86 $9.86 $9.86 $9.86 $9.86 72
2022-09-13 $9.86 $9.86 $9.86 $9.86 $9.86 1
2022-09-12 $9.86 $9.86 $9.86 $9.86 $9.86 113
2022-09-09 $9.85 $9.85 $9.85 $9.85 $9.85 20,001
2022-09-08 $9.85 $9.85 $9.85 $9.85 $9.85 12
2022-09-07 $9.85 $9.85 $9.85 $9.85 $9.85 100
2022-09-06 $9.85 $9.86 $9.85 $9.86 $9.86 4,025
2022-09-02 $9.85 $9.85 $9.85 $9.85 $9.85 151
2022-09-01 $9.86 $9.86 $9.86 $9.86 $9.86 0
2022-08-31 $9.86 $9.86 $9.86 $9.86 $9.86 201
2022-08-30 $9.86 $9.86 $9.86 $9.86 $9.86 6,202
2022-08-29 $9.87 $9.87 $9.87 $9.87 $9.87 7
2022-08-26 $9.87 $9.87 $9.85 $9.87 $9.87 24,446
2022-08-25 $9.86 $9.87 $9.85 $9.87 $9.87 918,160
2022-08-24 $9.85 $9.86 $9.85 $9.86 $9.86 17,699
2022-08-23 $9.86 $9.86 $9.85 $9.86 $9.86 25,911
2022-08-22 $9.86 $9.87 $9.86 $9.86 $9.86 36,319
2022-08-19 $9.86 $9.86 $9.86 $9.86 $9.86 90
2022-08-18 $9.86 $9.86 $9.86 $9.86 $9.86 14
2022-08-17 $9.86 $9.86 $9.86 $9.86 $9.86 120
2022-08-16 $9.86 $9.86 $9.86 $9.86 $9.86 4
2022-08-15 $9.86 $9.86 $9.86 $9.86 $9.86 33
2022-08-12 $9.86 $9.86 $9.86 $9.86 $9.86 221
2022-08-11 $9.86 $9.86 $9.86 $9.86 $9.86 101
2022-08-10 $9.85 $9.86 $9.85 $9.86 $9.86 11,837
2022-08-09 $9.85 $9.85 $9.85 $9.85 $9.85 44,337
2022-08-08 $9.84 $9.86 $9.84 $9.85 $9.85 111,746
2022-08-05 $9.85 $9.86 $9.85 $9.86 $9.86 100,796
2022-08-04 $9.85 $9.85 $9.85 $9.85 $9.85 1,168
2022-08-03 $9.85 $9.86 $9.85 $9.86 $9.86 22,466
2022-08-02 $9.86 $9.88 $9.86 $9.88 $9.88 179,158
2022-08-01 $9.88 $9.88 $9.87 $9.87 $9.87 750
2022-07-29 $9.87 $9.87 $9.87 $9.87 $9.87 54
2022-07-28 $9.87 $9.88 $9.87 $9.87 $9.87 1,928
2022-07-27 $9.88 $9.88 $9.87 $9.87 $9.87 329
2022-07-26 $9.88 $9.88 $9.88 $9.88 $9.88 206
2022-07-25 $9.86 $9.88 $9.86 $9.88 $9.88 854
2022-07-22 $9.84 $9.87 $9.84 $9.87 $9.87 4,728
2022-07-21 $9.85 $9.85 $9.85 $9.85 $9.85 10
2022-07-20 $9.85 $9.85 $9.85 $9.85 $9.85 549
2022-07-19 $9.84 $9.84 $9.84 $9.84 $9.84 13
2022-07-18 $9.85 $9.89 $9.84 $9.84 $9.84 13,933
2022-07-15 $9.86 $9.86 $9.86 $9.86 $9.86 11,417
2022-07-14 $9.88 $9.89 $9.85 $9.86 $9.86 179,519
2022-07-13 $9.90 $9.90 $9.90 $9.90 $9.90 114
2022-07-12 $9.86 $9.88 $9.86 $9.88 $9.88 200
2022-07-11 $9.87 $9.88 $9.86 $9.87 $9.87 70,574
2022-07-08 $9.88 $9.88 $9.88 $9.88 $9.88 122
2022-07-07 $9.88 $9.88 $9.87 $9.88 $9.88 32,249
2022-07-06 $9.86 $9.87 $9.86 $9.86 $9.86 2,920
2022-07-05 $9.87 $9.87 $9.87 $9.87 $9.87 23,141
2022-07-01 $9.84 $9.84 $9.84 $9.84 $9.84 606
2022-06-30 $9.83 $9.83 $9.83 $9.83 $9.83 3,091
2022-06-29 $9.85 $9.85 $9.85 $9.85 $9.85 9
2022-06-28 $9.84 $9.87 $9.84 $9.85 $9.85 620
2022-06-27 $9.85 $9.86 $9.85 $9.86 $9.86 1,207
2022-06-24 $9.84 $9.85 $9.83 $9.83 $9.83 4,311
2022-06-23 $9.85 $9.85 $9.85 $9.85 $9.85 3
2022-06-22 $9.85 $9.85 $9.85 $9.85 $9.85 252
2022-06-21 $9.86 $9.86 $9.85 $9.86 $9.86 2,643
2022-06-17 $9.86 $9.86 $9.85 $9.86 $9.86 408
2022-06-16 $9.86 $9.86 $9.86 $9.86 $9.86 10,337
2022-06-15 $9.86 $9.86 $9.86 $9.86 $9.86 1,172
2022-06-14 $9.86 $9.88 $9.85 $9.85 $9.85 88,787
2022-06-13 $9.88 $9.88 $9.86 $9.86 $9.86 15,560
2022-06-10 $9.89 $9.89 $9.89 $9.89 $9.89 316
2022-06-09 $9.88 $9.89 $9.88 $9.89 $9.89 634
2022-06-08 $9.88 $9.88 $9.88 $9.88 $9.88 234,453
2022-06-07 $9.88 $9.88 $9.88 $9.88 $9.88 7,632
2022-06-06 $9.88 $9.88 $9.88 $9.88 $9.88 4,724
2022-06-03 $9.88 $9.88 $9.87 $9.88 $9.88 1,464
2022-06-02 $9.88 $9.89 $9.88 $9.89 $9.89 4,102
2022-06-01 $9.89 $9.89 $9.88 $9.88 $9.88 11,381
2022-05-31 $9.87 $9.88 $9.87 $9.88 $9.88 5,784
2022-05-27 $9.86 $9.87 $9.86 $9.87 $9.87 4,086
2022-05-26 $9.86 $9.86 $9.86 $9.86 $9.86 416
2022-05-25 $9.85 $9.85 $9.85 $9.85 $9.85 39
2022-05-24 $9.85 $9.85 $9.85 $9.85 $9.85 1,844
2022-05-23 $9.85 $9.85 $9.85 $9.85 $9.85 28
2022-05-20 $9.85 $9.85 $9.85 $9.85 $9.85 803
2022-05-19 $9.85 $9.85 $9.85 $9.85 $9.85 2,383
2022-05-18 $9.85 $9.85 $9.85 $9.85 $9.85 103
2022-05-17 $9.85 $9.85 $9.85 $9.85 $9.85 102
2022-05-16 $9.85 $9.85 $9.85 $9.85 $9.85 6
2022-05-13 $9.85 $9.85 $9.83 $9.85 $9.85 105,090
2022-05-12 $9.86 $9.86 $9.85 $9.85 $9.85 239,086
2022-05-11 $9.87 $9.87 $9.87 $9.87 $9.87 2,979
2022-05-10 $9.88 $9.88 $9.88 $9.88 $9.88 63
2022-05-09 $9.88 $9.88 $9.87 $9.88 $9.88 10,609
2022-05-06 $9.89 $9.89 $9.88 $9.88 $9.88 26,884
2022-05-05 $9.89 $9.89 $9.89 $9.89 $9.89 3,101
2022-05-04 $9.88 $9.89 $9.88 $9.89 $9.89 38,368
2022-05-03 $9.89 $9.89 $9.88 $9.88 $9.88 39,887
2022-05-02 $9.88 $9.89 $9.88 $9.88 $9.88 153,178
2022-04-29 $9.89 $9.89 $9.88 $9.88 $9.88 14,042
2022-04-28 $9.89 $9.89 $9.88 $9.89 $9.89 6,037
2022-04-27 $9.89 $9.89 $9.89 $9.89 $9.89 11
2022-04-26 $9.89 $9.89 $9.89 $9.89 $9.89 3,640
2022-04-25 $9.88 $9.89 $9.88 $9.88 $9.88 55,973
2022-04-22 $9.88 $9.89 $9.87 $9.89 $9.89 18,700
2022-04-21 $9.88 $9.88 $9.87 $9.88 $9.88 18,155
2022-04-20 $9.88 $9.89 $9.88 $9.88 $9.88 50,567
2022-04-19 $9.88 $9.88 $9.88 $9.88 $9.88 115,980
2022-04-18 $9.88 $9.89 $9.88 $9.89 $9.89 6,732
2022-04-14 $9.89 $9.89 $9.89 $9.89 $9.89 710
2022-04-13 $9.88 $9.89 $9.87 $9.89 $9.89 460,070
2022-04-12 $9.87 $9.88 $9.87 $9.88 $9.88 419
2022-04-11 $9.88 $9.89 $9.88 $9.88 $9.88 229,846
2022-04-08 $9.89 $9.89 $9.89 $9.89 $9.89 433
2022-04-07 $9.89 $9.89 $9.89 $9.89 $9.89 6,363
2022-04-06 $9.89 $9.89 $9.88 $9.88 $9.88 3,024
2022-04-05 $9.89 $9.89 $9.89 $9.89 $9.89 2,842
2022-04-04 $9.89 $9.89 $9.88 $9.88 $9.88 708
2022-04-01 $9.89 $9.89 $9.88 $9.89 $9.89 4,415
2022-03-31 $9.85 $9.88 $9.85 $9.88 $9.88 4,867
2022-03-30 $9.88 $9.88 $9.88 $9.88 $9.88 434
2022-03-29 $9.88 $9.89 $9.88 $9.89 $9.89 1,163
2022-03-28 $9.87 $9.87 $9.87 $9.87 $9.87 56
2022-03-25 $9.87 $9.89 $9.87 $9.87 $9.87 9,350
2022-03-24 $9.86 $9.87 $9.86 $9.87 $9.87 608
2022-03-23 $9.87 $9.87 $9.86 $9.86 $9.86 378
2022-03-22 $9.89 $9.89 $9.87 $9.88 $9.88 25,504
2022-03-21 $9.88 $9.88 $9.88 $9.88 $9.88 2,007
2022-03-18 $9.89 $9.89 $9.87 $9.89 $9.89 32,755
2022-03-17 $9.88 $9.89 $9.88 $9.89 $9.89 11,121
2022-03-16 $9.88 $9.88 $9.88 $9.88 $9.88 168
2022-03-15 $9.88 $9.89 $9.88 $9.88 $9.88 3,869
2022-03-14 $9.88 $9.89 $9.88 $9.89 $9.89 11,889
2022-03-11 $9.88 $9.89 $9.88 $9.89 $9.89 7,487
2022-03-10 $9.89 $9.89 $9.88 $9.88 $9.88 802
2022-03-09 $9.88 $9.88 $9.88 $9.88 $9.88 73
2022-03-08 $9.88 $9.88 $9.88 $9.88 $9.88 990
2022-03-07 $9.89 $9.90 $9.89 $9.90 $9.90 4,050
2022-03-04 $9.89 $9.89 $9.89 $9.89 $9.89 12,843
2022-03-03 $9.90 $9.90 $9.89 $9.90 $9.90 1,346
2022-03-02 $9.90 $9.90 $9.90 $9.90 $9.90 274
2022-03-01 $9.90 $9.90 $9.90 $9.90 $9.90 131
2022-02-28 $9.89 $9.90 $9.89 $9.89 $9.89 203,260
2022-02-25 $9.88 $9.90 $9.88 $9.89 $9.89 22,406
2022-02-24 $9.90 $9.90 $9.88 $9.90 $9.90 3,947
2022-02-23 $9.89 $9.89 $9.89 $9.89 $9.89 747
2022-02-22 $9.89 $9.89 $9.89 $9.89 $9.89 6,685
2022-02-18 $9.89 $9.89 $9.89 $9.89 $9.89 4,597
2022-02-17 $9.85 $9.89 $9.85 $9.89 $9.89 10,390
2022-02-16 $9.89 $9.89 $9.89 $9.89 $9.89 265
2022-02-15 $9.90 $9.90 $9.89 $9.90 $9.90 44,269
2022-02-14 $9.89 $9.89 $9.89 $9.89 $9.89 128
2022-02-11 $9.89 $9.89 $9.89 $9.89 $9.89 208
2022-02-10 $9.90 $9.90 $9.89 $9.89 $9.89 1,331
2022-02-09 $9.89 $9.89 $9.88 $9.89 $9.89 267,816
2022-02-08 $9.88 $9.89 $9.88 $9.89 $9.89 20,621
2022-02-07 $9.89 $9.89 $9.89 $9.89 $9.89 45,146
2022-02-04 $9.89 $9.90 $9.89 $9.89 $9.89 835
2022-02-03 $9.88 $9.90 $9.88 $9.89 $9.89 100,833
2022-02-02 $9.90 $9.90 $9.87 $9.89 $9.89 95,404
2022-02-01 $9.90 $9.90 $9.86 $9.88 $9.88 4,292
2022-01-31 $9.90 $9.90 $9.90 $9.90 $9.90 1,877
2022-01-28 $9.85 $9.90 $9.85 $9.90 $9.90 543,787
2022-01-27 $9.85 $9.88 $9.85 $9.88 $9.88 42,200
2022-01-26 $9.85 $9.88 $9.85 $9.88 $9.88 51,370
2022-01-25 $9.87 $9.89 $9.85 $9.87 $9.87 54,931
2022-01-24 $9.86 $9.87 $9.85 $9.87 $9.87 31,485
2022-01-21 $9.87 $9.88 $9.85 $9.85 $9.85 69,889
2022-01-20 $9.88 $9.88 $9.86 $9.88 $9.88 68,548
2022-01-19 $9.87 $9.87 $9.87 $9.87 $9.87 370
2022-01-18 $9.86 $9.88 $9.86 $9.87 $9.87 8,988
2022-01-14 $9.86 $9.88 $9.86 $9.88 $9.88 5,026
2022-01-13 $9.86 $9.86 $9.86 $9.86 $9.86 153
2022-01-12 $9.88 $9.88 $9.86 $9.86 $9.86 17,164
2022-01-11 $9.87 $9.87 $9.86 $9.87 $9.87 418,332
2022-01-10 $9.87 $9.88 $9.87 $9.87 $9.87 5,783
2022-01-07 $9.89 $9.89 $9.88 $9.88 $9.88 1,208
2022-01-06 $9.88 $9.88 $9.88 $9.88 $9.88 3,375
2022-01-05 $9.87 $9.88 $9.87 $9.87 $9.87 2,976
2022-01-04 $9.88 $9.89 $9.87 $9.87 $9.87 3,098
2022-01-03 $9.88 $9.88 $9.87 $9.88 $9.88 5,040
2021-12-31 $9.87 $9.89 $9.86 $9.89 $9.89 26,278
2021-12-30 $9.89 $9.89 $9.86 $9.86 $9.86 26,197
2021-12-29 $9.87 $9.87 $9.86 $9.86 $9.86 9,080
2021-12-28 $9.87 $9.87 $9.87 $9.87 $9.87 10,871
2021-12-27 $9.87 $9.88 $9.86 $9.87 $9.87 76,415
2021-12-23 $9.85 $9.85 $9.85 $9.85 $9.85 4,205
2021-12-22 $9.85 $9.85 $9.85 $9.85 $9.85 4,654
2021-12-21 $9.85 $9.88 $9.85 $9.86 $9.86 32,071
2021-12-20 $9.83 $9.86 $9.83 $9.85 $9.85 6,020
2021-12-17 $9.85 $9.86 $9.85 $9.85 $9.85 15,143
2021-12-16 $9.83 $9.88 $9.83 $9.85 $9.85 2,981
2021-12-15 $9.85 $9.86 $9.85 $9.85 $9.85 8,137
2021-12-14 $9.85 $9.86 $9.84 $9.85 $9.85 1,013,252
2021-12-13 $9.85 $9.90 $9.85 $9.86 $9.86 14,066
2021-12-10 $9.87 $9.88 $9.87 $9.88 $9.88 545
2021-12-09 $9.87 $9.90 $9.87 $9.89 $9.89 77,025
2021-12-08 $9.85 $9.88 $9.85 $9.86 $9.86 1,357
2021-12-07 $9.84 $9.87 $9.83 $9.85 $9.85 105,058
2021-12-06 $9.85 $9.85 $9.85 $9.85 $9.85 3,868
2021-12-03 $9.87 $9.88 $9.85 $9.87 $9.87 51,865
2021-12-02 $9.86 $9.90 $9.85 $9.88 $9.88 17,227
2021-12-01 $9.87 $9.90 $9.87 $9.89 $9.89 16,863
2021-11-30 $9.90 $9.90 $9.90 $9.90 $9.90 12,177
2021-11-29 $9.91 $9.92 $9.91 $9.91 $9.91 96,589
2021-11-26 $9.87 $9.91 $9.86 $9.90 $9.90 12,714
2021-11-24 $9.90 $9.91 $9.90 $9.90 $9.90 49,243
2021-11-23 $9.92 $9.92 $9.88 $9.90 $9.90 9,848
2021-11-22 $9.92 $9.92 $9.89 $9.91 $9.91 7,177
2021-11-19 $9.92 $9.92 $9.91 $9.91 $9.91 24,200
2021-11-18 $9.91 $9.91 $9.89 $9.90 $9.90 6,710
2021-11-17 $9.89 $9.91 $9.89 $9.90 $9.90 19,477
2021-11-16 $9.89 $9.93 $9.88 $9.92 $9.92 114,493
2021-11-15 $9.91 $9.91 $9.89 $9.90 $9.90 13,433
2021-11-12 $9.90 $9.92 $9.90 $9.90 $9.90 20,811
2021-11-11 $9.92 $9.93 $9.91 $9.91 $9.91 9,983
2021-11-10 $9.92 $9.95 $9.90 $9.91 $9.91 259,092
2021-11-09 $9.98 $9.98 $9.93 $9.93 $9.93 378,382
2021-11-08 $9.97 $9.97 $9.93 $9.95 $9.95 678,936
2021-11-05 $9.94 $9.98 $9.92 $9.94 $9.94 199,511
2021-11-04 $10.22 $10.22 $9.92 $9.96 $9.96 7,739,294
2021-11-03 $9.83 $9.85 $9.82 $9.83 $9.83 119,150
2021-11-02 $9.90 $9.90 $9.83 $9.85 $9.85 7,142
2021-11-01 $9.83 $9.85 $9.82 $9.85 $9.85 61,995
2021-10-29 $9.80 $9.84 $9.80 $9.83 $9.83 62,777
2021-10-28 $9.80 $9.83 $9.80 $9.83 $9.83 12,843
2021-10-27 $9.85 $9.85 $9.85 $9.85 $9.85 36
2021-10-26 $9.84 $9.85 $9.84 $9.85 $9.85 5,775
2021-10-25 $9.80 $9.85 $9.80 $9.85 $9.85 766
2021-10-22 $9.83 $9.84 $9.79 $9.84 $9.84 10,769
2021-10-21 $9.80 $9.82 $9.80 $9.81 $9.81 35,193
2021-10-20 $9.83 $9.83 $9.79 $9.80 $9.80 1,049
2021-10-19 $9.79 $9.82 $9.78 $9.78 $9.78 5,751
2021-10-18 $9.82 $9.82 $9.82 $9.82 $9.82 116
2021-10-15 $9.83 $9.84 $9.82 $9.82 $9.82 102,678
2021-10-14 $9.81 $9.81 $9.81 $9.81 $9.81 100,070
2021-10-13 $9.80 $9.83 $9.80 $9.83 $9.83 308,250
2021-10-12 $9.82 $9.82 $9.82 $9.82 $9.82 11
2021-10-11 $9.82 $9.82 $9.82 $9.82 $9.82 15
2021-10-08 $9.82 $9.82 $9.82 $9.82 $9.82 10
2021-10-07 $9.81 $9.83 $9.77 $9.82 $9.82 23,134
2021-10-06 $9.81 $9.83 $9.81 $9.83 $9.83 640,448
2021-10-05 $9.84 $9.84 $9.81 $9.83 $9.83 82,066
2021-10-04 $9.80 $9.80 $9.80 $9.80 $9.80 215
2021-10-01 $9.82 $9.85 $9.82 $9.83 $9.83 1,626
2021-09-30 $9.82 $9.85 $9.82 $9.85 $9.85 20,170
2021-09-29 $9.81 $9.82 $9.81 $9.82 $9.82 309
2021-09-28 $9.82 $9.82 $9.82 $9.82 $9.82 597
2021-09-27 $9.80 $9.82 $9.80 $9.82 $9.82 7,598
2021-09-24 $9.80 $9.80 $9.80 $9.80 $9.80 18
2021-09-23 $9.80 $9.80 $9.80 $9.80 $9.80 204
2021-09-22 $9.80 $9.82 $9.80 $9.80 $9.80 43,176
2021-09-21 $9.81 $9.81 $9.79 $9.80 $9.80 818
2021-09-20 $9.79 $9.79 $9.79 $9.79 $9.79 26
2021-09-17 $9.79 $9.79 $9.79 $9.79 $9.79 144
2021-09-16 $9.79 $9.79 $9.76 $9.76 $9.76 1,000,241
2021-09-15 $9.84 $9.84 $9.80 $9.80 $9.80 10,334
2021-09-14 $9.80 $9.80 $9.72 $9.77 $9.77 34,754
2021-09-13 $9.76 $9.79 $9.76 $9.78 $9.78 23,875
2021-09-10 $9.76 $9.80 $9.76 $9.78 $9.78 14,603
2021-09-09 $9.76 $9.80 $9.75 $9.76 $9.76 49,632
2021-09-08 $9.76 $9.80 $9.75 $9.78 $9.78 256,432
2021-09-07 $9.80 $9.80 $9.76 $9.76 $9.76 204,432
2021-09-03 $9.73 $9.78 $9.72 $9.77 $9.77 48,860
2021-09-02 $9.73 $9.74 $9.72 $9.74 $9.74 27,614
2021-09-01 $9.72 $9.72 $9.72 $9.72 $9.72 619
2021-08-31 $9.74 $9.74 $9.71 $9.71 $9.71 65,697
2021-08-30 $9.71 $9.78 $9.71 $9.78 $9.78 500
2021-08-27 $9.78 $9.78 $9.78 $9.78 $9.78 0
2021-08-26 $9.78 $9.78 $9.78 $9.78 $9.78 2
2021-08-25 $9.75 $9.78 $9.75 $9.78 $9.78 12,534
2021-08-24 $9.78 $9.78 $9.78 $9.78 $9.78 8
2021-08-23 $9.78 $9.78 $9.78 $9.78 $9.78 8
2021-08-20 $9.78 $9.78 $9.78 $9.78 $9.78 89
2021-08-19 $9.78 $9.78 $9.78 $9.78 $9.78 106
2021-08-18 $9.78 $9.78 $9.78 $9.78 $9.78 10
2021-08-17 $9.74 $9.79 $9.74 $9.78 $9.78 17,748
2021-08-16 $9.68 $9.75 $9.68 $9.74 $9.74 2,728
2021-08-13 $9.73 $9.78 $9.73 $9.75 $9.75 1,392
2021-08-12 $9.71 $9.75 $9.71 $9.75 $9.75 7,631
2021-08-11 $9.71 $9.74 $9.71 $9.74 $9.74 5,213
2021-08-10 $9.71 $9.78 $9.71 $9.76 $9.76 10,459
2021-08-09 $9.71 $9.78 $9.70 $9.73 $9.73 84,802
2021-08-06 $9.70 $9.72 $9.70 $9.72 $9.72 6,953
2021-08-05 $9.71 $9.77 $9.70 $9.70 $9.70 720,930
2021-08-04 $9.70 $9.77 $9.70 $9.77 $9.77 12,703
2021-08-03 $9.70 $9.77 $9.70 $9.77 $9.77 48,497
2021-08-02 $9.72 $9.77 $9.72 $9.77 $9.77 11,356
2021-07-30 $9.70 $9.80 $9.70 $9.80 $9.80 74,045
2021-07-29 $9.70 $9.72 $9.70 $9.70 $9.70 60,895
2021-07-28 $9.74 $9.74 $9.74 $9.74 $9.74 17
2021-07-27 $9.69 $9.74 $9.69 $9.74 $9.74 3,438
2021-07-26 $9.74 $9.76 $9.72 $9.76 $9.76 18,679
2021-07-23 $9.70 $9.73 $9.68 $9.69 $9.69 10,233
2021-07-22 $9.69 $9.69 $9.68 $9.68 $9.68 219
2021-07-21 $9.76 $9.76 $9.76 $9.76 $9.76 12
2021-07-20 $9.76 $9.76 $9.76 $9.76 $9.76 9
2021-07-19 $9.70 $9.76 $9.69 $9.76 $9.76 38,965
2021-07-16 $9.69 $9.69 $9.69 $9.69 $9.69 225
2021-07-15 $9.74 $9.74 $9.74 $9.74 $9.74 11
2021-07-14 $9.76 $9.77 $9.74 $9.74 $9.74 2,758
2021-07-13 $9.76 $9.76 $9.76 $9.76 $9.76 17
2021-07-12 $9.74 $9.76 $9.66 $9.76 $9.76 20,398
2021-07-09 $9.72 $9.75 $9.70 $9.75 $9.75 5,530
2021-07-08 $9.71 $9.71 $9.71 $9.71 $9.71 46
2021-07-07 $9.74 $9.74 $9.71 $9.71 $9.71 518
2021-07-06 $9.79 $9.79 $9.71 $9.77 $9.77 469
2021-07-02 $9.78 $9.78 $9.78 $9.78 $9.78 89
2021-07-01 $9.74 $9.79 $9.74 $9.78 $9.78 74,443
2021-06-30 $9.71 $9.75 $9.69 $9.75 $9.75 5,007
2021-06-29 $9.73 $9.76 $9.60 $9.75 $9.75 37,796
2021-06-28 $9.73 $9.79 $9.67 $9.73 $9.73 36,162
2021-06-25 $9.73 $9.77 $9.73 $9.77 $9.77 6,874
2021-06-24 $9.72 $9.72 $9.72 $9.72 $9.72 223
2021-06-23 $9.74 $9.75 $9.74 $9.74 $9.74 4,810
2021-06-22 $9.74 $9.75 $9.74 $9.75 $9.75 322
2021-06-21 $9.74 $9.79 $9.72 $9.78 $9.78 9,254
2021-06-18 $9.78 $9.78 $9.74 $9.76 $9.76 1,661
2021-06-17 $9.74 $9.79 $9.73 $9.78 $9.78 15,832
2021-06-16 $9.78 $9.78 $9.73 $9.74 $9.74 17,712
2021-06-15 $9.77 $9.79 $9.74 $9.75 $9.75 66,434
2021-06-14 $9.73 $9.75 $9.72 $9.75 $9.75 39,793
2021-06-11 $9.75 $9.77 $9.70 $9.73 $9.73 16,783
2021-06-10 $9.75 $9.78 $9.72 $9.76 $9.76 40,469
2021-06-09 $9.73 $9.75 $9.73 $9.75 $9.75 1,001
2021-06-08 $9.72 $9.73 $9.67 $9.70 $9.70 31,026
2021-06-07 $9.70 $9.75 $9.70 $9.75 $9.75 2,749
2021-06-04 $9.68 $9.74 $9.68 $9.74 $9.74 16,485
2021-06-03 $9.65 $9.70 $9.65 $9.65 $9.65 2,458
2021-06-02 $9.67 $9.70 $9.65 $9.70 $9.70 5,061
2021-06-01 $9.66 $9.66 $9.66 $9.66 $9.66 263
2021-05-28 $9.67 $9.69 $9.66 $9.67 $9.67 9,419
2021-05-27 $9.70 $9.71 $9.65 $9.66 $9.66 11,336
2021-05-26 $9.70 $9.72 $9.70 $9.71 $9.71 5,905
2021-05-25 $9.73 $9.73 $9.60 $9.72 $9.72 21,827
2021-05-24 $9.72 $9.72 $9.70 $9.72 $9.72 766
2021-05-21 $9.74 $9.74 $9.74 $9.74 $9.74 96
2021-05-20 $9.72 $9.74 $9.72 $9.74 $9.74 714
2021-05-19 $9.72 $9.72 $9.72 $9.72 $9.72 27
2021-05-18 $9.70 $9.77 $9.70 $9.72 $9.72 101,010
2021-05-17 $9.70 $9.71 $9.70 $9.71 $9.71 2,676
2021-05-14 $9.71 $9.71 $9.70 $9.70 $9.70 632
2021-05-13 $9.74 $9.74 $9.74 $9.74 $9.74 1,053
2021-05-12 $9.75 $9.75 $9.75 $9.75 $9.75 685
2021-05-11 $9.72 $9.75 $9.72 $9.75 $9.75 3,581
2021-05-10 $9.77 $9.77 $9.77 $9.77 $9.77 25
2021-05-07 $9.76 $9.79 $9.62 $9.77 $9.77 41,394
2021-05-06 $9.79 $9.79 $9.79 $9.79 $9.79 277
2021-05-05 $9.72 $9.80 $9.69 $9.77 $9.77 57,313
2021-05-04 $9.72 $9.72 $9.71 $9.72 $9.72 6,359
2021-05-03 $9.74 $9.74 $9.74 $9.74 $9.74 125
2021-04-30 $9.72 $9.75 $9.65 $9.74 $9.74 45,888
2021-04-29 $9.72 $9.75 $9.70 $9.74 $9.74 42,597
2021-04-28 $9.70 $9.72 $9.62 $9.72 $9.72 8,828
2021-04-27 $9.73 $9.73 $9.68 $9.68 $9.68 1,394
2021-04-26 $9.70 $9.74 $9.65 $9.74 $9.74 3,529
2021-04-23 $9.76 $9.77 $9.71 $9.73 $9.73 19,565
2021-04-22 $9.76 $9.80 $9.75 $9.79 $9.79 9,791
2021-04-21 $9.78 $9.81 $9.76 $9.81 $9.81 42,486
2021-04-20 $9.78 $9.80 $9.75 $9.80 $9.80 8,851
2021-04-19 $9.76 $9.85 $9.75 $9.85 $9.85 53,011
2021-04-16 $9.78 $9.85 $9.76 $9.85 $9.85 41,696
2021-04-15 $9.88 $9.88 $9.82 $9.82 $9.82 11,178
2021-04-14 $9.82 $9.87 $9.82 $9.87 $9.87 93,885
2021-04-13 $9.80 $9.87 $9.74 $9.83 $9.83 16,163
2021-04-12 $9.84 $9.90 $9.71 $9.90 $9.90 78,118
2021-04-09 $9.76 $9.85 $9.71 $9.84 $9.84 57,320
2021-04-08 $9.80 $9.80 $9.79 $9.80 $9.80 18,087
2021-04-07 $9.77 $9.77 $9.77 $9.77 $9.77 959
2021-04-06 $9.76 $9.76 $9.72 $9.75 $9.75 4,332
2021-04-05 $9.72 $9.78 $9.65 $9.73 $9.73 42,957
2021-04-01 $9.75 $9.75 $9.66 $9.68 $9.68 331,309
2021-03-31 $9.65 $9.68 $9.64 $9.66 $9.66 14,148
2021-03-30 $9.65 $9.70 $9.63 $9.70 $9.70 12,709
2021-03-29 $9.70 $9.70 $9.66 $9.69 $9.69 81,355
2021-03-26 $9.60 $9.67 $9.57 $9.66 $9.66 9,063
2021-03-25 $9.57 $9.63 $9.51 $9.60 $9.60 11,539
2021-03-24 $9.65 $9.66 $9.51 $9.65 $9.65 32,085
2021-03-23 $9.68 $9.69 $9.50 $9.69 $9.69 140,584
2021-03-22 $9.75 $9.79 $9.57 $9.70 $9.70 395,345
2021-03-19 $9.75 $9.80 $9.75 $9.79 $9.79 12,812
2021-03-18 $9.79 $9.84 $9.75 $9.75 $9.75 113,747
2021-03-17 $9.80 $9.90 $9.78 $9.85 $9.85 170,980
2021-03-16 $9.75 $9.75 $9.75 $9.75 $9.75 26,182
2021-03-15 $9.70 $9.77 $9.70 $9.77 $9.77 104,412
2021-03-12 $9.80 $9.80 $9.65 $9.72 $9.72 22,848
2021-03-11 $9.74 $9.75 $9.66 $9.71 $9.71 79,109
2021-03-10 $9.90 $9.90 $9.50 $9.74 $9.74 83,794

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.