Frontier Group Holdings Inc (ULCC) Exchange: NASDAQ

Data as of March 28, 2024

$7.64 ($-0.02) -0.26%

Frontier Group Holdings Inc - Daily Information
Click for more stock information on Frontier Group Holdings Inc.
Daily Information Data
Date March 28, 2024
Open $7.70
Previous Close $7.64
High $7.88
Low $7.55
Adjusted Open $7.70
Previous Adjusted Close $7.64
Adjusted High $7.88
Adjusted Low $7.55

About Frontier Group Holdings Inc (ULCC)

Frontier Group Holdings Inc (ULCC), headquartered in Denver, Colorado, is a publicly traded holding company providing valuable services and products to rural, mainly underserved, communities and businesses through its family of companies include Frontier Airlines, which operates more than 100 domestic flights daily; Frontier Communications, the world’s leading provider of broadband services; and Best Energy, the largest energy distributor in the Southeast. Consequently, ULCC has become one of the largest multi-service businesses in the United States. Since its inception in 2008, ULCC has grown rapidly, acquiring several companies across the energy, communications, and travel industries, and went public in 2013.

Historical Stock Data for Frontier Group Holdings Inc (ULCC)

Date Open High Low Close Adj.Close Volume
2024-03-26 $7.70 $7.88 $7.55 $7.64 $7.64 1,536,931
2024-03-25 $6.97 $7.90 $6.96 $7.66 $7.66 2,999,712
2024-03-22 $7.19 $7.23 $6.93 $6.94 $6.94 1,117,500
2024-03-21 $7.25 $7.28 $7.02 $7.22 $7.22 1,182,817
2024-03-20 $6.89 $7.30 $6.72 $7.22 $7.22 1,199,687
2024-03-19 $7.16 $7.32 $6.95 $7.00 $7.00 1,480,458
2024-03-18 $7.42 $7.44 $7.23 $7.28 $7.28 1,209,307
2024-03-15 $7.40 $7.60 $7.31 $7.45 $7.45 1,610,915
2024-03-14 $7.59 $7.69 $7.25 $7.40 $7.40 1,148,208
2024-03-13 $7.41 $7.76 $7.37 $7.61 $7.61 1,342,117
2024-03-12 $7.27 $7.51 $7.10 $7.50 $7.50 1,796,688
2024-03-11 $7.40 $7.62 $7.21 $7.36 $7.36 1,909,924
2024-03-08 $7.60 $7.74 $7.25 $7.38 $7.38 5,995,652
2024-03-07 $8.14 $8.24 $7.49 $7.51 $7.51 2,499,805
2024-03-06 $8.13 $8.33 $8.01 $8.13 $8.13 2,638,032
2024-03-05 $7.45 $7.99 $7.43 $7.97 $7.97 3,099,896
2024-03-04 $6.90 $7.72 $6.90 $7.65 $7.65 3,658,106
2024-03-01 $6.97 $6.97 $6.76 $6.89 $6.89 1,252,886
2024-02-29 $7.06 $7.18 $6.82 $6.94 $6.94 1,490,483
2024-02-28 $7.01 $7.18 $6.93 $7.04 $7.04 1,196,866
2024-02-27 $7.21 $7.29 $7.06 $7.15 $7.15 1,366,955
2024-02-26 $7.09 $7.26 $6.99 $7.04 $7.04 1,443,797
2024-02-23 $7.21 $7.21 $6.96 $7.10 $7.10 1,520,553
2024-02-22 $7.33 $7.54 $7.25 $7.26 $7.26 2,163,978
2024-02-21 $7.59 $7.63 $7.24 $7.30 $7.30 1,828,037
2024-02-20 $7.83 $8.03 $7.49 $7.65 $7.65 2,088,175
2024-02-16 $7.52 $8.05 $7.41 $7.98 $7.98 2,144,089
2024-02-15 $7.76 $7.83 $7.54 $7.72 $7.72 1,920,860
2024-02-14 $7.69 $7.76 $7.53 $7.64 $7.64 2,601,430
2024-02-13 $7.57 $7.78 $7.22 $7.48 $7.48 3,211,479
2024-02-12 $7.56 $7.97 $7.55 $7.88 $7.88 2,653,273
2024-02-09 $7.42 $7.58 $7.24 $7.57 $7.57 3,064,194
2024-02-08 $6.95 $7.35 $6.82 $7.32 $7.32 4,100,838
2024-02-07 $6.50 $7.17 $6.43 $6.89 $6.89 6,898,928
2024-02-06 $5.50 $6.39 $5.43 $6.22 $6.22 7,199,220
2024-02-05 $5.35 $5.43 $5.13 $5.15 $5.15 3,863,086
2024-02-02 $5.26 $5.41 $5.10 $5.40 $5.40 2,680,819
2024-02-01 $4.95 $5.32 $4.82 $5.31 $5.31 3,220,836
2024-01-31 $4.98 $5.13 $4.82 $4.87 $4.87 2,859,473
2024-01-30 $5.37 $5.46 $5.02 $5.03 $5.03 2,765,434
2024-01-29 $5.34 $5.50 $5.14 $5.49 $5.49 2,181,496
2024-01-26 $5.42 $5.45 $5.20 $5.34 $5.34 2,648,788
2024-01-25 $5.43 $5.66 $5.30 $5.38 $5.38 2,505,432
2024-01-24 $5.35 $5.35 $5.15 $5.22 $5.22 1,825,375
2024-01-23 $4.84 $5.33 $4.84 $5.19 $5.19 3,374,242
2024-01-22 $4.68 $4.81 $4.60 $4.72 $4.72 2,568,663
2024-01-19 $4.73 $4.74 $4.34 $4.59 $4.59 3,628,256
2024-01-18 $4.18 $4.70 $4.15 $4.69 $4.69 4,916,728
2024-01-17 $4.44 $4.50 $4.14 $4.14 $4.14 2,882,743
2024-01-16 $4.71 $4.73 $4.45 $4.59 $4.59 3,405,346
2024-01-12 $5.15 $5.20 $4.71 $4.72 $4.72 2,788,108
2024-01-11 $5.20 $5.38 $5.14 $5.25 $5.25 2,232,491
2024-01-10 $5.17 $5.31 $5.06 $5.20 $5.20 2,339,086
2024-01-09 $5.05 $5.20 $5.03 $5.14 $5.14 2,473,381
2024-01-08 $5.00 $5.39 $4.96 $5.23 $5.23 2,531,220
2024-01-05 $4.96 $5.21 $4.96 $5.06 $5.06 2,107,370
2024-01-04 $4.90 $5.17 $4.79 $5.03 $5.03 2,644,854
2024-01-03 $5.14 $5.16 $4.83 $4.85 $4.85 3,460,073
2024-01-02 $5.35 $5.45 $5.13 $5.31 $5.31 2,617,586
2023-12-29 $5.62 $5.62 $5.39 $5.46 $5.46 2,471,258
2023-12-28 $5.43 $5.86 $5.43 $5.62 $5.62 2,480,634
2023-12-27 $5.65 $5.71 $5.47 $5.50 $5.50 1,858,886
2023-12-26 $5.61 $5.69 $5.55 $5.62 $5.62 1,870,858
2023-12-22 $5.44 $5.63 $5.36 $5.62 $5.62 1,555,810
2023-12-21 $5.22 $5.44 $5.22 $5.42 $5.42 2,017,594
2023-12-20 $5.14 $5.36 $5.05 $5.12 $5.12 2,967,984
2023-12-19 $5.20 $5.31 $5.14 $5.18 $5.18 1,741,748
2023-12-18 $5.10 $5.18 $5.00 $5.12 $5.12 1,981,662
2023-12-15 $5.21 $5.21 $4.99 $5.08 $5.08 3,427,309
2023-12-14 $5.11 $5.46 $5.10 $5.15 $5.15 5,575,001
2023-12-13 $4.62 $5.02 $4.43 $5.01 $5.01 3,811,828
2023-12-12 $4.69 $4.69 $4.51 $4.62 $4.62 3,375,523
2023-12-11 $4.72 $4.91 $4.58 $4.74 $4.74 2,930,962
2023-12-08 $4.81 $4.81 $4.52 $4.72 $4.72 7,763,734
2023-12-07 $4.65 $5.00 $4.63 $4.81 $4.81 4,227,228
2023-12-06 $4.30 $4.72 $4.30 $4.53 $4.53 3,069,033
2023-12-05 $4.35 $4.41 $4.17 $4.25 $4.25 2,016,502
2023-12-04 $4.30 $4.51 $4.19 $4.43 $4.43 3,196,125
2023-12-01 $3.89 $4.19 $3.89 $4.16 $4.16 2,301,047
2023-11-30 $4.07 $4.10 $3.87 $3.91 $3.91 1,987,948
2023-11-29 $3.97 $4.24 $3.97 $4.04 $4.04 1,617,784
2023-11-28 $3.76 $3.96 $3.74 $3.94 $3.94 1,564,344
2023-11-27 $4.01 $4.02 $3.82 $3.86 $3.86 2,824,143
2023-11-24 $3.93 $4.08 $3.91 $4.04 $4.04 1,134,336
2023-11-22 $3.89 $4.18 $3.88 $3.90 $3.90 2,751,719
2023-11-21 $3.94 $3.99 $3.74 $3.85 $3.85 2,135,883
2023-11-20 $4.18 $4.22 $3.89 $3.96 $3.96 3,875,356
2023-11-17 $3.89 $4.33 $3.80 $4.24 $4.24 3,587,667
2023-11-16 $4.10 $4.13 $3.80 $3.83 $3.83 1,567,043
2023-11-15 $4.01 $4.39 $4.01 $4.11 $4.11 2,180,749
2023-11-14 $3.64 $4.01 $3.62 $3.99 $3.99 2,822,385
2023-11-13 $3.60 $3.69 $3.45 $3.48 $3.48 1,801,661
2023-11-10 $3.48 $3.65 $3.40 $3.63 $3.63 2,195,085
2023-11-09 $3.76 $3.78 $3.43 $3.47 $3.47 2,050,122
2023-11-08 $3.58 $3.82 $3.57 $3.75 $3.75 1,663,181
2023-11-07 $3.64 $3.66 $3.47 $3.56 $3.56 1,795,931
2023-11-06 $4.00 $4.01 $3.54 $3.66 $3.66 1,657,156
2023-11-03 $3.76 $4.03 $3.76 $3.92 $3.92 2,442,689
2023-11-02 $3.31 $3.67 $3.30 $3.64 $3.64 2,970,597
2023-11-01 $3.38 $3.39 $3.19 $3.23 $3.23 2,381,387
2023-10-31 $3.65 $3.65 $3.39 $3.39 $3.39 2,281,873
2023-10-30 $3.81 $3.85 $3.65 $3.66 $3.66 2,141,183
2023-10-27 $4.00 $4.12 $3.77 $3.80 $3.80 2,857,430
2023-10-26 $3.90 $4.22 $3.84 $4.19 $4.19 3,026,905
2023-10-25 $3.87 $3.94 $3.82 $3.84 $3.84 2,661,153
2023-10-24 $4.15 $4.19 $3.84 $3.89 $3.89 3,071,160
2023-10-23 $4.21 $4.26 $4.09 $4.10 $4.10 2,964,811
2023-10-20 $4.28 $4.35 $4.23 $4.23 $4.23 2,118,829
2023-10-19 $4.35 $4.46 $4.27 $4.29 $4.29 1,849,889
2023-10-18 $4.44 $4.44 $4.24 $4.35 $4.35 2,600,051
2023-10-17 $4.61 $4.67 $4.48 $4.53 $4.53 1,640,076
2023-10-16 $4.47 $4.65 $4.42 $4.63 $4.63 2,014,608
2023-10-13 $4.65 $4.68 $4.27 $4.47 $4.47 3,497,928
2023-10-12 $4.74 $4.79 $4.54 $4.67 $4.67 2,227,998
2023-10-11 $4.75 $4.94 $4.64 $4.70 $4.70 1,292,104
2023-10-10 $4.69 $4.91 $4.69 $4.77 $4.77 2,097,383
2023-10-09 $4.59 $4.62 $4.42 $4.61 $4.61 1,432,614
2023-10-06 $4.63 $4.81 $4.60 $4.72 $4.72 1,215,219
2023-10-05 $4.67 $4.74 $4.58 $4.71 $4.71 1,760,001
2023-10-04 $4.57 $4.73 $4.49 $4.70 $4.70 1,879,389
2023-10-03 $4.52 $4.63 $4.48 $4.53 $4.53 2,495,675
2023-10-02 $4.83 $4.85 $4.52 $4.57 $4.57 2,469,140
2023-09-29 $4.87 $4.94 $4.80 $4.84 $4.84 2,078,590
2023-09-28 $4.66 $4.92 $4.61 $4.83 $4.83 2,589,073
2023-09-27 $4.69 $4.76 $4.59 $4.66 $4.66 1,958,375
2023-09-26 $4.71 $4.85 $4.64 $4.68 $4.68 1,767,778
2023-09-25 $4.63 $4.79 $4.56 $4.76 $4.76 2,703,371
2023-09-22 $4.83 $4.86 $4.59 $4.69 $4.69 2,947,674
2023-09-21 $4.58 $4.92 $4.56 $4.84 $4.84 3,254,056
2023-09-20 $4.98 $5.03 $4.78 $4.80 $4.80 2,680,623
2023-09-19 $5.13 $5.24 $4.96 $4.97 $4.97 3,175,405
2023-09-18 $5.39 $5.40 $5.14 $5.15 $5.15 3,885,109
2023-09-15 $5.52 $5.61 $5.42 $5.54 $5.54 3,611,040
2023-09-14 $5.59 $5.61 $5.31 $5.57 $5.57 3,253,219
2023-09-13 $5.68 $5.73 $5.52 $5.60 $5.60 4,515,541
2023-09-12 $6.18 $6.26 $6.10 $6.16 $6.16 1,419,083
2023-09-11 $6.03 $6.23 $5.81 $6.18 $6.18 3,527,562
2023-09-08 $6.11 $6.12 $5.89 $5.99 $5.99 5,237,276
2023-09-07 $6.10 $6.21 $6.06 $6.11 $6.11 1,677,780
2023-09-06 $6.31 $6.42 $6.15 $6.16 $6.16 2,074,390
2023-09-05 $6.26 $6.38 $6.11 $6.35 $6.35 2,291,827
2023-09-01 $6.34 $6.42 $6.25 $6.30 $6.30 2,461,942
2023-08-31 $6.50 $6.52 $6.28 $6.28 $6.28 2,703,939
2023-08-30 $6.68 $6.68 $6.45 $6.46 $6.46 1,679,474
2023-08-29 $6.57 $6.74 $6.48 $6.68 $6.68 1,767,407
2023-08-28 $6.65 $6.74 $6.53 $6.58 $6.58 1,729,412
2023-08-25 $6.67 $6.69 $6.50 $6.57 $6.57 1,724,243
2023-08-24 $6.89 $7.07 $6.60 $6.65 $6.65 1,905,977
2023-08-23 $6.73 $6.93 $6.65 $6.92 $6.92 2,016,587
2023-08-22 $6.85 $6.92 $6.66 $6.73 $6.73 1,902,128
2023-08-21 $6.92 $6.95 $6.82 $6.83 $6.83 1,940,296
2023-08-18 $6.95 $6.98 $6.84 $6.91 $6.91 1,617,961
2023-08-17 $7.04 $7.10 $6.96 $6.99 $6.99 1,639,203
2023-08-16 $7.12 $7.25 $7.03 $7.04 $7.04 1,383,431
2023-08-15 $7.16 $7.23 $7.01 $7.11 $7.11 2,145,287
2023-08-14 $7.32 $7.32 $7.15 $7.24 $7.24 1,674,026
2023-08-11 $7.55 $7.55 $7.34 $7.37 $7.37 1,491,862
2023-08-10 $7.59 $7.66 $7.51 $7.58 $7.58 1,192,363
2023-08-09 $7.71 $7.73 $7.47 $7.52 $7.52 1,816,962
2023-08-08 $7.75 $7.84 $7.53 $7.78 $7.78 2,089,912
2023-08-07 $8.04 $8.20 $7.85 $7.90 $7.90 2,298,213
2023-08-04 $8.34 $8.45 $8.04 $8.09 $8.09 2,269,448
2023-08-03 $8.26 $8.34 $8.08 $8.27 $8.27 1,862,955
2023-08-02 $8.84 $8.84 $8.07 $8.40 $8.40 4,650,157
2023-08-01 $9.15 $9.19 $8.84 $8.96 $8.96 1,977,036
2023-07-31 $9.25 $9.50 $9.18 $9.30 $9.30 1,262,398
2023-07-28 $9.17 $9.27 $9.09 $9.23 $9.23 1,296,292
2023-07-27 $9.42 $9.42 $9.01 $9.10 $9.10 1,904,703
2023-07-26 $9.48 $9.66 $9.34 $9.56 $9.56 1,385,981
2023-07-25 $9.63 $9.64 $9.19 $9.42 $9.42 1,925,910
2023-07-24 $9.85 $10.01 $9.78 $9.84 $9.84 1,135,229
2023-07-21 $10.01 $10.09 $9.75 $9.92 $9.92 1,492,997
2023-07-20 $10.14 $10.14 $9.73 $9.95 $9.95 1,616,811
2023-07-19 $9.95 $10.27 $9.89 $10.20 $10.20 1,542,959
2023-07-18 $9.57 $9.98 $9.52 $9.93 $9.93 1,339,546
2023-07-17 $9.71 $9.79 $9.54 $9.57 $9.57 1,027,352
2023-07-14 $9.87 $9.91 $9.54 $9.73 $9.73 1,424,801
2023-07-13 $10.40 $10.55 $9.86 $9.87 $9.87 1,575,855
2023-07-12 $10.57 $10.57 $9.97 $10.15 $10.15 1,743,273
2023-07-11 $10.48 $10.57 $10.35 $10.46 $10.46 768,832
2023-07-10 $10.33 $10.54 $10.26 $10.48 $10.48 1,139,192
2023-07-07 $9.98 $10.57 $9.98 $10.32 $10.32 1,195,447
2023-07-06 $9.82 $9.97 $9.70 $9.94 $9.94 932,653
2023-07-05 $9.75 $10.07 $9.66 $9.94 $9.94 1,095,322
2023-07-03 $9.67 $9.90 $9.66 $9.83 $9.83 797,828
2023-06-30 $9.56 $9.75 $9.45 $9.67 $9.67 984,558
2023-06-29 $9.58 $9.66 $9.37 $9.39 $9.39 1,227,511
2023-06-28 $9.66 $9.72 $9.50 $9.59 $9.59 753,247
2023-06-27 $9.06 $9.69 $9.06 $9.57 $9.57 1,264,210
2023-06-26 $9.12 $9.25 $9.01 $9.02 $9.02 1,019,079
2023-06-23 $9.17 $9.26 $9.07 $9.11 $9.11 1,473,742
2023-06-22 $9.36 $9.39 $9.14 $9.39 $9.39 1,560,073
2023-06-21 $9.54 $9.61 $9.38 $9.45 $9.45 1,054,905
2023-06-20 $9.65 $9.69 $9.48 $9.57 $9.57 2,065,514
2023-06-16 $9.88 $9.94 $9.69 $9.70 $9.70 1,247,073
2023-06-15 $9.80 $10.00 $9.77 $9.82 $9.82 1,346,387
2023-06-14 $9.85 $10.22 $9.74 $9.88 $9.88 1,763,180
2023-06-13 $9.41 $9.95 $9.41 $9.84 $9.84 1,380,540
2023-06-12 $9.42 $9.72 $9.39 $9.41 $9.41 1,638,374
2023-06-09 $9.23 $9.52 $9.13 $9.36 $9.36 12,781,341
2023-06-08 $9.24 $9.35 $9.11 $9.18 $9.18 1,323,202
2023-06-07 $9.36 $9.54 $9.16 $9.24 $9.24 1,182,261
2023-06-06 $8.96 $9.43 $8.93 $9.32 $9.32 918,354
2023-06-05 $9.16 $9.18 $8.88 $9.02 $9.02 1,056,558
2023-06-02 $8.54 $9.27 $8.47 $9.14 $9.14 4,081,080
2023-06-01 $8.24 $8.47 $8.22 $8.27 $8.27 1,260,103
2023-05-31 $8.32 $8.45 $8.15 $8.23 $8.23 1,559,100
2023-05-30 $8.28 $8.41 $8.11 $8.23 $8.23 1,267,744
2023-05-26 $7.97 $8.41 $7.97 $8.20 $8.20 2,052,839
2023-05-25 $7.91 $8.11 $7.77 $7.90 $7.90 1,298,340
2023-05-24 $7.91 $7.95 $7.76 $7.88 $7.88 1,089,629
2023-05-23 $7.92 $8.26 $7.91 $7.96 $7.96 993,266
2023-05-22 $7.91 $7.98 $7.74 $7.92 $7.92 1,364,228
2023-05-19 $8.11 $8.11 $7.82 $7.88 $7.88 1,215,701
2023-05-18 $8.16 $8.23 $7.96 $8.04 $8.04 1,351,447
2023-05-17 $7.88 $8.32 $7.87 $8.19 $8.19 1,122,008
2023-05-16 $8.01 $8.05 $7.78 $7.79 $7.79 844,147
2023-05-15 $7.84 $8.06 $7.76 $8.03 $8.03 903,847
2023-05-12 $7.94 $8.05 $7.79 $7.81 $7.81 736,160
2023-05-11 $7.89 $7.96 $7.78 $7.93 $7.93 812,459
2023-05-10 $8.25 $8.25 $7.82 $8.00 $8.00 1,316,081
2023-05-09 $8.06 $8.20 $7.88 $8.15 $8.15 961,931
2023-05-08 $7.85 $8.22 $7.82 $8.10 $8.10 1,428,379
2023-05-05 $7.78 $8.25 $7.75 $8.09 $8.09 1,619,871
2023-05-04 $8.84 $8.85 $7.61 $7.65 $7.65 4,164,945
2023-05-03 $9.35 $9.85 $9.30 $9.54 $9.54 1,303,880
2023-05-02 $9.59 $9.60 $9.15 $9.37 $9.37 1,765,447
2023-05-01 $9.41 $9.61 $9.26 $9.60 $9.60 1,196,757
2023-04-28 $9.00 $9.57 $9.00 $9.49 $9.49 1,034,696
2023-04-27 $8.91 $9.05 $8.87 $8.99 $8.99 916,230
2023-04-26 $9.06 $9.25 $8.88 $8.90 $8.90 688,226
2023-04-25 $9.26 $9.35 $9.05 $9.07 $9.07 681,103
2023-04-24 $9.53 $9.62 $9.31 $9.39 $9.39 474,182
2023-04-21 $9.56 $9.61 $9.42 $9.50 $9.50 522,075
2023-04-20 $9.55 $9.79 $9.47 $9.58 $9.58 653,741
2023-04-19 $9.41 $9.77 $9.33 $9.68 $9.68 809,924
2023-04-18 $9.59 $9.59 $9.38 $9.50 $9.50 546,299
2023-04-17 $9.31 $9.50 $9.26 $9.47 $9.47 539,540
2023-04-14 $9.47 $9.48 $9.18 $9.25 $9.25 632,746
2023-04-13 $9.58 $9.61 $9.30 $9.49 $9.49 682,774
2023-04-12 $9.85 $9.87 $9.27 $9.49 $9.49 906,547
2023-04-11 $9.79 $10.07 $9.70 $9.80 $9.80 960,216
2023-04-10 $9.46 $9.85 $9.46 $9.75 $9.75 1,597,686
2023-04-06 $9.54 $9.56 $9.32 $9.47 $9.47 2,037,651
2023-04-05 $9.52 $9.59 $9.22 $9.46 $9.46 1,354,681
2023-04-04 $9.63 $9.66 $9.40 $9.59 $9.59 718,140
2023-04-03 $9.69 $9.76 $9.37 $9.58 $9.58 1,042,658
2023-03-31 $9.52 $9.85 $9.49 $9.84 $9.84 886,564
2023-03-30 $9.55 $9.72 $9.41 $9.42 $9.42 1,338,187
2023-03-29 $9.25 $9.42 $9.21 $9.38 $9.38 1,598,939
2023-03-28 $8.76 $9.04 $8.74 $8.98 $8.98 1,908,090
2023-03-27 $8.79 $8.83 $8.65 $8.78 $8.78 933,614
2023-03-24 $8.75 $8.75 $8.39 $8.66 $8.66 1,392,752
2023-03-23 $9.14 $9.16 $8.74 $8.85 $8.85 1,068,620
2023-03-22 $9.42 $9.42 $9.03 $9.05 $9.05 1,007,592
2023-03-21 $9.33 $9.49 $9.26 $9.38 $9.38 910,624
2023-03-20 $9.10 $9.27 $9.07 $9.10 $9.10 1,090,833
2023-03-17 $9.24 $9.47 $9.04 $9.11 $9.11 2,634,834
2023-03-16 $8.98 $9.48 $8.94 $9.38 $9.38 1,441,621
2023-03-15 $9.59 $9.59 $9.00 $9.16 $9.16 2,175,372
2023-03-14 $10.53 $10.57 $9.80 $9.89 $9.89 1,552,196
2023-03-13 $10.52 $10.55 $10.19 $10.40 $10.40 1,709,305
2023-03-10 $11.16 $11.22 $10.54 $10.66 $10.66 6,853,761
2023-03-09 $11.75 $11.80 $11.13 $11.14 $11.14 1,141,842
2023-03-08 $11.80 $11.84 $11.22 $11.75 $11.75 2,220,862
2023-03-07 $11.54 $11.81 $11.43 $11.77 $11.77 952,838
2023-03-06 $11.74 $11.86 $11.46 $11.47 $11.47 1,112,468
2023-03-03 $11.51 $11.72 $11.46 $11.58 $11.58 794,715
2023-03-02 $11.17 $11.39 $10.92 $11.37 $11.37 1,059,057
2023-03-01 $11.77 $11.85 $11.20 $11.29 $11.29 1,599,236
2023-02-28 $11.22 $11.90 $11.16 $11.76 $11.76 1,816,777
2023-02-27 $11.20 $11.47 $10.57 $11.24 $11.24 3,045,974
2023-02-24 $10.75 $11.12 $10.64 $11.11 $11.11 948,050
2023-02-23 $10.96 $11.14 $10.77 $10.96 $10.96 793,845
2023-02-22 $10.88 $10.97 $10.53 $10.90 $10.90 1,210,319
2023-02-21 $11.02 $11.08 $10.84 $10.92 $10.92 1,004,303
2023-02-17 $11.14 $11.30 $11.01 $11.18 $11.18 775,736
2023-02-16 $11.36 $11.47 $11.16 $11.19 $11.19 887,862
2023-02-15 $11.32 $11.67 $11.30 $11.47 $11.47 1,420,013
2023-02-14 $11.31 $11.85 $11.23 $11.70 $11.70 1,239,469
2023-02-13 $11.58 $11.82 $11.29 $11.38 $11.38 1,808,971
2023-02-10 $11.42 $11.86 $11.35 $11.60 $11.60 2,187,405
2023-02-09 $12.78 $13.15 $10.92 $11.58 $11.58 3,996,766
2023-02-08 $13.54 $14.03 $13.52 $13.60 $13.60 772,096
2023-02-07 $13.66 $13.90 $13.35 $13.63 $13.63 609,699
2023-02-06 $13.57 $13.84 $13.45 $13.75 $13.75 638,492
2023-02-03 $13.25 $14.10 $13.24 $13.76 $13.76 826,172
2023-02-02 $12.91 $13.80 $12.86 $13.50 $13.50 888,573
2023-02-01 $12.49 $12.93 $12.38 $12.81 $12.81 572,932
2023-01-31 $12.32 $12.62 $12.26 $12.58 $12.58 344,480
2023-01-30 $12.12 $12.38 $12.01 $12.24 $12.24 334,669
2023-01-27 $12.31 $12.44 $12.21 $12.25 $12.25 313,358
2023-01-26 $12.44 $12.51 $12.15 $12.38 $12.38 439,854
2023-01-25 $12.48 $12.53 $12.11 $12.38 $12.38 356,736
2023-01-24 $12.24 $12.61 $12.20 $12.53 $12.53 438,360
2023-01-23 $12.26 $12.31 $12.07 $12.25 $12.25 441,631
2023-01-20 $12.02 $12.25 $11.81 $12.18 $12.18 525,634
2023-01-19 $11.89 $11.99 $11.71 $11.91 $11.91 377,238
2023-01-18 $12.45 $12.56 $11.99 $12.02 $12.02 551,230
2023-01-17 $12.23 $12.27 $11.94 $12.15 $12.15 516,140
2023-01-13 $11.68 $12.29 $11.51 $12.24 $12.24 513,468
2023-01-12 $11.63 $12.12 $11.43 $12.07 $12.07 797,742
2023-01-11 $11.07 $11.45 $11.04 $11.41 $11.41 686,711
2023-01-10 $10.57 $11.06 $10.57 $11.01 $11.01 457,376
2023-01-09 $10.61 $10.85 $10.49 $10.57 $10.57 840,179
2023-01-06 $10.56 $10.66 $10.24 $10.43 $10.43 683,324
2023-01-05 $10.62 $10.66 $10.34 $10.42 $10.42 606,250
2023-01-04 $10.25 $10.84 $10.23 $10.72 $10.72 668,922
2023-01-03 $10.46 $10.51 $9.98 $10.10 $10.10 704,025
2022-12-30 $10.07 $10.28 $9.97 $10.27 $10.27 421,081
2022-12-29 $10.03 $10.26 $9.94 $10.20 $10.20 609,666
2022-12-28 $10.20 $10.23 $9.91 $9.93 $9.93 414,300
2022-12-27 $10.29 $10.35 $10.02 $10.22 $10.22 476,866
2022-12-23 $10.66 $10.72 $10.34 $10.45 $10.45 494,065
2022-12-22 $10.80 $10.80 $10.42 $10.69 $10.69 450,143
2022-12-21 $11.05 $11.22 $10.83 $10.90 $10.90 703,175
2022-12-20 $11.02 $11.15 $10.77 $10.90 $10.90 885,426
2022-12-19 $11.45 $11.45 $11.07 $11.07 $11.07 371,232
2022-12-16 $11.55 $11.70 $11.35 $11.39 $11.39 570,039
2022-12-15 $11.85 $11.98 $11.56 $11.70 $11.70 436,913
2022-12-14 $12.33 $12.42 $11.83 $11.99 $11.99 631,498
2022-12-13 $13.07 $13.08 $12.10 $12.21 $12.21 648,838
2022-12-12 $12.40 $12.66 $12.24 $12.65 $12.65 657,552
2022-12-09 $12.19 $12.45 $12.04 $12.38 $12.38 1,041,505
2022-12-08 $12.33 $12.46 $12.18 $12.34 $12.34 446,458
2022-12-07 $12.82 $12.84 $12.18 $12.24 $12.24 1,195,425
2022-12-06 $13.15 $13.15 $12.76 $12.89 $12.89 431,311
2022-12-05 $13.01 $13.25 $12.87 $13.06 $13.06 539,994
2022-12-02 $12.75 $13.06 $12.71 $13.03 $13.03 483,940
2022-12-01 $13.04 $13.17 $12.92 $12.94 $12.94 505,123
2022-11-30 $12.91 $13.04 $12.55 $13.04 $13.04 679,184
2022-11-29 $12.89 $13.05 $12.84 $12.93 $12.93 644,277
2022-11-28 $13.29 $13.48 $12.88 $12.90 $12.90 572,792
2022-11-25 $13.23 $13.57 $13.20 $13.46 $13.46 314,009
2022-11-23 $13.04 $13.39 $13.04 $13.23 $13.23 499,090
2022-11-22 $13.25 $13.25 $12.96 $13.07 $13.07 575,342
2022-11-21 $13.16 $13.32 $12.95 $13.24 $13.24 706,265
2022-11-18 $13.73 $13.88 $13.22 $13.24 $13.24 698,059
2022-11-17 $13.35 $13.85 $13.10 $13.30 $13.30 707,880
2022-11-16 $14.01 $14.11 $13.65 $13.67 $13.67 1,003,507
2022-11-15 $13.83 $14.34 $13.79 $13.95 $13.95 843,102
2022-11-14 $13.65 $13.90 $13.48 $13.54 $13.54 799,091
2022-11-11 $13.48 $13.90 $13.38 $13.59 $13.59 780,520
2022-11-10 $13.37 $13.58 $13.24 $13.46 $13.46 830,150
2022-11-09 $12.60 $13.17 $12.45 $12.83 $12.83 688,546
2022-11-08 $13.24 $13.24 $12.75 $12.81 $12.81 677,550
2022-11-07 $12.89 $13.18 $12.64 $13.14 $13.14 751,192
2022-11-04 $13.00 $13.09 $12.54 $12.68 $12.68 1,009,055
2022-11-03 $12.84 $13.01 $12.67 $12.69 $12.69 1,087,781
2022-11-02 $13.19 $13.49 $12.88 $13.06 $13.06 1,125,459
2022-11-01 $13.24 $13.65 $12.97 $13.32 $13.32 1,319,015
2022-10-31 $12.60 $13.15 $12.42 $13.11 $13.11 1,339,785
2022-10-28 $11.97 $12.59 $11.87 $12.48 $12.48 1,766,568
2022-10-27 $10.25 $11.92 $10.18 $11.87 $11.87 2,376,945
2022-10-26 $9.81 $10.43 $9.67 $10.19 $10.19 1,752,930
2022-10-25 $9.56 $9.93 $9.51 $9.92 $9.92 881,849
2022-10-24 $9.59 $9.70 $9.48 $9.60 $9.60 1,160,583
2022-10-21 $9.38 $9.67 $9.32 $9.57 $9.57 1,009,795
2022-10-20 $9.55 $9.77 $9.34 $9.40 $9.40 1,196,638
2022-10-19 $9.56 $9.68 $9.42 $9.54 $9.54 1,145,194
2022-10-18 $9.56 $9.68 $9.33 $9.54 $9.54 1,225,833
2022-10-17 $9.22 $9.50 $9.22 $9.37 $9.37 1,388,193
2022-10-14 $9.47 $9.53 $8.94 $8.94 $8.94 1,281,216
2022-10-13 $9.41 $9.68 $9.18 $9.25 $9.25 1,420,380
2022-10-12 $9.39 $9.55 $9.23 $9.46 $9.46 969,997
2022-10-11 $9.79 $9.95 $9.48 $9.54 $9.54 1,021,198
2022-10-10 $9.77 $9.77 $9.52 $9.58 $9.58 783,794
2022-10-07 $10.28 $10.34 $9.54 $9.76 $9.76 1,171,492
2022-10-06 $10.42 $10.59 $10.18 $10.49 $10.49 960,084
2022-10-05 $10.37 $10.55 $10.25 $10.52 $10.52 736,122
2022-10-04 $10.30 $10.67 $10.30 $10.64 $10.64 803,470
2022-10-03 $9.79 $10.03 $9.64 $9.94 $9.94 749,976
2022-09-30 $9.81 $10.03 $9.69 $9.70 $9.70 715,433
2022-09-29 $9.92 $9.94 $9.63 $9.89 $9.89 1,001,504
2022-09-28 $10.07 $10.28 $9.92 $10.18 $10.18 1,176,901
2022-09-27 $10.19 $10.45 $10.00 $10.07 $10.07 1,017,369
2022-09-26 $10.24 $10.36 $9.95 $9.96 $9.96 1,170,864
2022-09-23 $10.63 $10.63 $10.06 $10.31 $10.31 1,357,214
2022-09-22 $11.27 $11.27 $10.77 $10.81 $10.81 910,962
2022-09-21 $11.76 $11.76 $11.23 $11.25 $11.25 1,539,278
2022-09-20 $12.06 $12.09 $11.61 $11.80 $11.80 794,583
2022-09-19 $11.84 $12.21 $11.82 $12.15 $12.15 1,028,124
2022-09-16 $12.49 $12.56 $11.82 $11.88 $11.88 1,641,189
2022-09-15 $12.65 $12.83 $12.50 $12.73 $12.73 967,597
2022-09-14 $12.32 $12.74 $12.13 $12.73 $12.73 720,008
2022-09-13 $12.42 $12.63 $12.29 $12.39 $12.39 1,010,494
2022-09-12 $12.98 $13.18 $12.80 $12.98 $12.98 1,182,818
2022-09-09 $12.82 $13.10 $12.81 $12.91 $12.91 6,239,389
2022-09-08 $12.80 $13.00 $12.47 $12.78 $12.78 1,406,203
2022-09-07 $12.60 $13.39 $12.57 $13.32 $13.32 1,240,478
2022-09-06 $12.51 $12.67 $12.34 $12.59 $12.59 784,480
2022-09-02 $12.85 $12.87 $12.42 $12.48 $12.48 706,869
2022-09-01 $12.70 $12.72 $12.26 $12.69 $12.69 967,692
2022-08-31 $13.28 $13.32 $12.83 $12.90 $12.90 1,162,711
2022-08-30 $12.88 $13.22 $12.60 $13.18 $13.18 1,312,200
2022-08-29 $12.75 $12.95 $12.66 $12.71 $12.71 716,095
2022-08-26 $13.42 $13.46 $12.81 $12.90 $12.90 909,998
2022-08-25 $13.36 $13.46 $13.12 $13.46 $13.46 889,758
2022-08-24 $13.18 $13.35 $13.00 $13.20 $13.20 1,268,689
2022-08-23 $12.81 $12.96 $12.65 $12.74 $12.74 760,333
2022-08-22 $12.76 $12.99 $12.58 $12.73 $12.73 1,080,851
2022-08-19 $13.38 $13.56 $13.05 $13.08 $13.08 1,432,120
2022-08-18 $13.96 $14.02 $13.70 $13.82 $13.82 1,134,121
2022-08-17 $14.04 $14.25 $13.96 $14.02 $14.02 1,320,543
2022-08-16 $14.55 $14.70 $14.08 $14.31 $14.31 1,411,380
2022-08-15 $14.36 $15.25 $14.29 $14.61 $14.61 1,828,623
2022-08-12 $14.32 $14.49 $14.18 $14.30 $14.30 1,156,066
2022-08-11 $14.50 $14.60 $14.13 $14.15 $14.15 776,685
2022-08-10 $14.42 $14.52 $14.05 $14.22 $14.22 1,315,901
2022-08-09 $14.14 $14.36 $13.91 $13.96 $13.96 904,228
2022-08-08 $14.21 $14.56 $14.01 $14.36 $14.36 1,162,612
2022-08-05 $14.02 $14.56 $13.89 $14.21 $14.21 1,367,610
2022-08-04 $14.44 $14.58 $14.29 $14.29 $14.29 1,642,631
2022-08-03 $14.21 $14.74 $14.13 $14.44 $14.44 2,386,970
2022-08-02 $13.98 $14.38 $13.83 $13.98 $13.98 2,839,031
2022-08-01 $14.31 $14.69 $13.55 $13.99 $13.99 3,332,362
2022-07-29 $13.49 $14.89 $13.46 $14.48 $14.48 5,881,521
2022-07-28 $10.99 $13.67 $10.99 $13.58 $13.58 12,802,326
2022-07-27 $10.79 $11.38 $10.64 $11.27 $11.27 2,079,369
2022-07-26 $10.88 $11.03 $10.56 $10.59 $10.59 1,469,679
2022-07-25 $11.12 $11.19 $10.90 $11.07 $11.07 691,819
2022-07-22 $11.42 $11.52 $11.06 $11.12 $11.12 782,896
2022-07-21 $11.20 $11.32 $11.08 $11.25 $11.25 1,202,875
2022-07-20 $11.10 $11.41 $11.01 $11.39 $11.39 2,028,821
2022-07-19 $10.71 $11.10 $10.71 $11.10 $11.10 1,675,185
2022-07-18 $11.23 $11.27 $10.48 $10.54 $10.54 2,436,191
2022-07-15 $11.05 $11.19 $10.88 $11.05 $11.05 2,189,221
2022-07-14 $11.00 $11.12 $10.81 $10.91 $10.91 1,506,599
2022-07-13 $10.78 $11.20 $10.69 $11.10 $11.10 2,027,034
2022-07-12 $10.70 $11.33 $10.70 $11.12 $11.12 2,230,212
2022-07-11 $10.58 $10.84 $10.49 $10.72 $10.72 1,470,592
2022-07-08 $10.31 $11.00 $10.31 $10.75 $10.75 1,760,317
2022-07-07 $10.47 $10.75 $10.24 $10.36 $10.36 2,170,392
2022-07-06 $10.57 $10.77 $10.43 $10.50 $10.50 1,852,673
2022-07-05 $10.03 $10.81 $9.94 $10.67 $10.67 3,014,111
2022-07-01 $9.25 $10.17 $9.24 $10.17 $10.17 2,734,033
2022-06-30 $9.31 $9.64 $9.19 $9.37 $9.37 5,017,033
2022-06-29 $9.35 $9.58 $8.97 $9.51 $9.51 2,813,270
2022-06-28 $9.60 $9.83 $9.34 $9.42 $9.42 3,100,837
2022-06-27 $10.30 $10.40 $9.20 $9.36 $9.36 3,985,815
2022-06-24 $9.91 $10.60 $9.69 $10.54 $10.54 3,490,080
2022-06-23 $9.90 $10.05 $9.58 $9.89 $9.89 1,823,496
2022-06-22 $9.39 $9.87 $9.39 $9.82 $9.82 1,796,643
2022-06-21 $9.76 $9.83 $9.35 $9.49 $9.49 3,152,676
2022-06-17 $8.91 $9.49 $8.70 $9.34 $9.34 3,054,353
2022-06-16 $9.25 $9.35 $8.80 $8.83 $8.83 2,208,426
2022-06-15 $9.43 $9.89 $9.41 $9.60 $9.60 2,113,116
2022-06-14 $9.24 $9.39 $8.98 $9.34 $9.34 2,624,960
2022-06-13 $9.50 $9.59 $9.08 $9.20 $9.20 3,503,694
2022-06-10 $10.00 $10.24 $9.55 $9.92 $9.92 14,052,258
2022-06-09 $10.00 $10.58 $9.99 $10.19 $10.19 3,067,021
2022-06-08 $10.25 $10.42 $9.93 $10.06 $10.06 2,754,250
2022-06-07 $10.15 $10.53 $10.06 $10.43 $10.43 2,834,578
2022-06-06 $9.91 $10.31 $9.83 $10.25 $10.25 1,774,379
2022-06-03 $10.05 $10.10 $9.66 $9.81 $9.81 2,810,240
2022-06-02 $10.14 $10.40 $10.13 $10.24 $10.24 1,738,924
2022-06-01 $10.93 $10.96 $10.05 $10.18 $10.18 2,780,916
2022-05-31 $10.11 $10.81 $10.10 $10.75 $10.75 2,857,829
2022-05-27 $9.86 $10.69 $9.75 $10.46 $10.46 4,002,947
2022-05-26 $9.03 $9.65 $9.03 $9.52 $9.52 2,131,387
2022-05-25 $8.76 $9.10 $8.73 $8.92 $8.92 1,803,004
2022-05-24 $8.97 $9.00 $8.63 $8.84 $8.84 1,937,056
2022-05-23 $9.31 $9.37 $8.88 $9.06 $9.06 1,919,597
2022-05-20 $9.63 $9.74 $8.92 $9.20 $9.20 2,073,285
2022-05-19 $9.35 $10.06 $9.30 $9.48 $9.48 3,443,441
2022-05-18 $9.53 $10.01 $9.42 $9.44 $9.44 2,985,059
2022-05-17 $9.50 $9.76 $9.37 $9.72 $9.72 1,708,032
2022-05-16 $8.95 $9.41 $8.89 $9.23 $9.23 3,385,299
2022-05-13 $8.58 $8.89 $8.49 $8.72 $8.72 2,352,872
2022-05-12 $8.40 $8.69 $8.19 $8.34 $8.34 3,198,167
2022-05-11 $8.99 $9.16 $8.59 $8.63 $8.63 2,134,040
2022-05-10 $8.95 $9.26 $8.64 $8.98 $8.98 2,679,477
2022-05-09 $9.43 $9.52 $8.66 $8.73 $8.73 3,922,344
2022-05-06 $10.07 $10.07 $9.42 $9.62 $9.62 3,379,444
2022-05-05 $10.43 $10.54 $10.03 $10.18 $10.18 2,412,019
2022-05-04 $10.49 $10.75 $10.25 $10.67 $10.67 1,743,867
2022-05-03 $10.48 $10.57 $10.04 $10.53 $10.53 2,215,559
2022-05-02 $10.75 $10.76 $9.96 $10.21 $10.21 3,459,783
2022-04-29 $10.75 $11.45 $10.54 $10.61 $10.61 2,791,536
2022-04-28 $10.56 $10.67 $9.88 $10.62 $10.62 3,944,031
2022-04-27 $10.78 $10.98 $10.36 $10.45 $10.45 2,489,577
2022-04-26 $11.17 $11.23 $10.51 $10.83 $10.83 2,089,348
2022-04-25 $11.25 $11.65 $11.24 $11.31 $11.31 2,119,496
2022-04-22 $11.71 $11.92 $11.20 $11.38 $11.38 1,285,165
2022-04-21 $11.95 $12.30 $11.66 $11.69 $11.69 2,505,016
2022-04-20 $11.71 $11.80 $11.42 $11.43 $11.43 1,204,452
2022-04-19 $11.37 $11.77 $11.27 $11.67 $11.67 1,386,729
2022-04-18 $11.41 $11.58 $11.18 $11.26 $11.26 995,307
2022-04-14 $11.83 $12.06 $11.52 $11.61 $11.61 1,447,669
2022-04-13 $11.20 $11.81 $11.00 $11.76 $11.76 3,823,223
2022-04-12 $11.04 $11.20 $10.76 $10.97 $10.97 2,422,206
2022-04-11 $10.60 $11.11 $10.52 $10.99 $10.99 3,187,676
2022-04-08 $10.68 $10.96 $10.54 $10.73 $10.73 2,969,516
2022-04-07 $10.61 $11.03 $10.42 $10.70 $10.70 4,104,802
2022-04-06 $11.56 $11.59 $10.45 $10.61 $10.61 12,381,651
2022-04-05 $11.41 $12.19 $10.96 $11.92 $11.92 8,143,634
2022-04-04 $11.35 $11.59 $11.20 $11.47 $11.47 1,498,086
2022-04-01 $11.44 $11.45 $11.12 $11.40 $11.40 2,278,150
2022-03-31 $11.49 $11.69 $11.31 $11.33 $11.33 1,693,680
2022-03-30 $11.48 $11.74 $11.38 $11.46 $11.46 1,268,903
2022-03-29 $11.74 $12.01 $11.60 $11.63 $11.63 1,443,681
2022-03-28 $11.39 $11.60 $11.24 $11.39 $11.39 1,385,955
2022-03-25 $11.25 $11.53 $11.15 $11.31 $11.31 2,305,097
2022-03-24 $11.35 $11.40 $10.98 $11.27 $11.27 2,821,185
2022-03-23 $11.29 $11.44 $11.13 $11.15 $11.15 1,982,004
2022-03-22 $11.23 $11.55 $11.17 $11.39 $11.39 1,825,863
2022-03-21 $11.26 $11.34 $10.94 $11.13 $11.13 1,714,587
2022-03-18 $11.06 $11.92 $11.06 $11.35 $11.35 2,932,501
2022-03-17 $11.35 $11.61 $11.10 $11.36 $11.36 1,985,771
2022-03-16 $11.22 $11.71 $11.15 $11.68 $11.68 2,484,499
2022-03-15 $10.65 $11.47 $10.60 $11.08 $11.08 2,728,320
2022-03-14 $10.49 $10.61 $10.05 $10.24 $10.24 2,492,702
2022-03-11 $10.79 $11.03 $10.31 $10.33 $10.33 3,553,490
2022-03-10 $10.47 $11.11 $10.40 $10.71 $10.71 1,404,831
2022-03-09 $10.41 $10.87 $10.17 $10.80 $10.80 2,484,138
2022-03-08 $9.75 $10.38 $9.48 $9.96 $9.96 2,425,371
2022-03-07 $11.41 $11.48 $9.61 $9.63 $9.63 3,231,312
2022-03-04 $12.14 $12.14 $11.37 $11.50 $11.50 1,609,287
2022-03-03 $12.74 $12.81 $12.07 $12.28 $12.28 1,259,630
2022-03-02 $12.67 $12.96 $12.54 $12.57 $12.57 1,216,856
2022-03-01 $12.90 $12.91 $12.28 $12.52 $12.52 1,490,658
2022-02-28 $12.78 $13.18 $12.53 $12.88 $12.88 3,653,930
2022-02-25 $13.15 $13.40 $12.89 $13.01 $13.01 2,156,045
2022-02-24 $11.56 $13.09 $11.44 $13.02 $13.02 3,088,280
2022-02-23 $12.75 $12.79 $12.24 $12.31 $12.31 1,318,273
2022-02-22 $12.55 $12.92 $12.51 $12.61 $12.61 1,261,200
2022-02-18 $13.13 $13.35 $12.79 $12.81 $12.81 1,324,761
2022-02-17 $13.69 $13.71 $13.07 $13.26 $13.26 1,464,811
2022-02-16 $14.10 $14.33 $13.85 $13.85 $13.85 1,213,401
2022-02-15 $13.91 $14.51 $13.91 $14.17 $14.17 2,017,096
2022-02-14 $13.75 $14.10 $13.42 $13.47 $13.47 1,681,314
2022-02-11 $14.32 $14.54 $13.47 $13.65 $13.65 3,223,356
2022-02-10 $14.19 $14.74 $14.00 $14.08 $14.08 3,596,470
2022-02-09 $13.60 $14.57 $13.44 $14.26 $14.26 3,674,569
2022-02-08 $12.99 $13.60 $12.55 $13.30 $13.30 5,877,310
2022-02-07 $12.53 $13.02 $12.03 $12.82 $12.82 17,200,972
2022-02-04 $12.53 $12.56 $12.12 $12.39 $12.39 290,447
2022-02-03 $12.63 $12.95 $12.52 $12.57 $12.57 187,328
2022-02-02 $13.14 $13.14 $12.62 $12.81 $12.81 281,535
2022-02-01 $13.20 $13.33 $12.97 $13.11 $13.11 262,169
2022-01-31 $12.32 $13.08 $12.16 $13.08 $13.08 354,904
2022-01-28 $12.31 $12.44 $11.73 $12.42 $12.42 325,836
2022-01-27 $12.64 $12.93 $12.16 $12.33 $12.33 424,614
2022-01-26 $12.85 $13.17 $12.37 $12.49 $12.49 322,486
2022-01-25 $12.65 $12.93 $12.41 $12.71 $12.71 442,275
2022-01-24 $12.61 $12.90 $12.23 $12.88 $12.88 576,363
2022-01-21 $13.45 $13.46 $13.04 $13.06 $13.06 438,976
2022-01-20 $13.43 $14.06 $13.36 $13.55 $13.55 427,411
2022-01-19 $13.62 $13.67 $13.28 $13.31 $13.31 394,111
2022-01-18 $13.73 $13.90 $13.53 $13.62 $13.62 266,851
2022-01-14 $14.26 $14.38 $13.65 $13.87 $13.87 408,172
2022-01-13 $14.34 $14.70 $14.15 $14.36 $14.36 345,143
2022-01-12 $14.30 $14.38 $14.01 $14.13 $14.13 212,879
2022-01-11 $14.02 $14.37 $13.98 $14.27 $14.27 326,453
2022-01-10 $14.18 $14.26 $13.79 $14.11 $14.11 443,109
2022-01-07 $14.15 $14.34 $13.92 $14.18 $14.18 280,130
2022-01-06 $13.93 $13.99 $13.58 $13.63 $13.63 271,968
2022-01-05 $14.33 $14.51 $13.73 $13.78 $13.78 371,766
2022-01-04 $14.31 $14.44 $14.15 $14.32 $14.32 360,812
2022-01-03 $13.73 $14.21 $13.73 $14.11 $14.11 214,585
2021-12-31 $13.59 $13.76 $13.51 $13.57 $13.57 410,947
2021-12-30 $13.63 $13.94 $13.58 $13.62 $13.62 324,076
2021-12-29 $14.07 $14.14 $13.60 $13.68 $13.68 470,160
2021-12-28 $14.14 $14.59 $14.12 $14.17 $14.17 346,479
2021-12-27 $14.09 $14.44 $13.88 $14.20 $14.20 337,371
2021-12-23 $14.26 $14.47 $13.92 $14.29 $14.29 435,337
2021-12-22 $14.12 $14.19 $13.94 $14.09 $14.09 413,476
2021-12-21 $13.78 $14.34 $13.74 $14.09 $14.09 597,120
2021-12-20 $13.16 $13.72 $13.14 $13.65 $13.65 505,555
2021-12-17 $12.91 $13.75 $12.62 $13.75 $13.75 1,192,468
2021-12-16 $13.39 $13.57 $12.84 $12.86 $12.86 898,505
2021-12-15 $13.38 $13.38 $13.03 $13.24 $13.24 841,289
2021-12-14 $13.79 $13.98 $13.40 $13.45 $13.45 737,744
2021-12-13 $13.94 $14.07 $13.72 $13.93 $13.93 690,610
2021-12-10 $14.10 $14.11 $13.76 $14.09 $14.09 768,534
2021-12-09 $13.91 $14.16 $13.81 $14.08 $14.08 380,476
2021-12-08 $13.85 $14.46 $13.73 $14.26 $14.26 435,934
2021-12-07 $14.25 $14.31 $13.63 $13.72 $13.72 698,774
2021-12-06 $13.81 $14.57 $13.63 $13.99 $13.99 1,000,321
2021-12-03 $13.63 $13.97 $13.28 $13.56 $13.56 644,308
2021-12-02 $13.15 $13.86 $12.89 $13.63 $13.63 1,085,236
2021-12-01 $13.80 $13.94 $12.96 $13.01 $13.01 2,471,954
2021-11-30 $13.71 $13.76 $13.23 $13.35 $13.35 1,948,329
2021-11-29 $14.39 $14.40 $13.83 $13.93 $13.93 610,876
2021-11-26 $14.53 $14.53 $13.53 $14.04 $14.04 546,502
2021-11-24 $15.12 $15.25 $14.97 $15.18 $15.18 316,849
2021-11-23 $15.66 $15.84 $15.08 $15.20 $15.20 487,250
2021-11-22 $15.87 $15.93 $15.45 $15.61 $15.61 250,011
2021-11-19 $15.87 $15.90 $15.47 $15.71 $15.71 407,563
2021-11-18 $16.50 $16.52 $15.91 $15.99 $15.99 403,099
2021-11-17 $16.25 $16.44 $16.01 $16.41 $16.41 284,170
2021-11-16 $16.64 $16.64 $16.25 $16.30 $16.30 341,003
2021-11-15 $16.92 $17.09 $16.54 $16.72 $16.72 442,382
2021-11-12 $16.56 $16.69 $16.10 $16.30 $16.30 455,853
2021-11-11 $17.40 $17.42 $16.35 $16.62 $16.62 593,758
2021-11-10 $17.05 $17.45 $16.80 $17.01 $17.01 384,525
2021-11-09 $17.20 $17.24 $16.89 $17.22 $17.22 358,228
2021-11-08 $17.50 $17.50 $17.14 $17.29 $17.29 367,913
2021-11-05 $16.52 $17.42 $16.52 $17.16 $17.16 587,390
2021-11-04 $16.43 $16.47 $15.99 $16.09 $16.09 299,596
2021-11-03 $15.96 $16.59 $15.89 $16.27 $16.27 353,351
2021-11-02 $16.03 $16.12 $15.77 $15.89 $15.89 273,897
2021-11-01 $15.75 $16.14 $15.59 $16.02 $16.02 316,745
2021-10-29 $15.71 $15.83 $15.54 $15.65 $15.65 223,008
2021-10-28 $15.56 $15.93 $15.40 $15.71 $15.71 267,397
2021-10-27 $15.99 $16.05 $15.46 $15.52 $15.52 302,466
2021-10-26 $15.79 $16.07 $15.56 $16.04 $16.04 321,083
2021-10-25 $16.07 $16.13 $15.62 $15.69 $15.69 397,367
2021-10-22 $16.04 $16.34 $16.00 $16.08 $16.08 254,608
2021-10-21 $16.08 $16.37 $16.01 $16.21 $16.21 200,239
2021-10-20 $15.92 $16.24 $15.83 $16.00 $16.00 346,973
2021-10-19 $16.08 $16.14 $15.80 $15.96 $15.96 342,484
2021-10-18 $16.15 $16.44 $15.98 $16.08 $16.08 163,375
2021-10-15 $16.65 $16.67 $16.24 $16.26 $16.26 180,723
2021-10-14 $16.42 $16.71 $16.28 $16.36 $16.36 430,190
2021-10-13 $16.47 $16.73 $16.00 $16.26 $16.26 413,003
2021-10-12 $16.35 $16.87 $16.32 $16.84 $16.84 399,888
2021-10-11 $16.62 $16.70 $16.36 $16.42 $16.42 176,543
2021-10-08 $16.36 $16.61 $16.30 $16.60 $16.60 157,524
2021-10-07 $16.80 $16.93 $16.41 $16.46 $16.46 224,124
2021-10-06 $17.02 $17.18 $16.46 $16.72 $16.72 523,550
2021-10-05 $16.73 $17.50 $16.55 $17.44 $17.44 450,340
2021-10-04 $16.50 $16.72 $16.06 $16.60 $16.60 377,525
2021-10-01 $16.31 $16.96 $16.31 $16.49 $16.49 1,101,599
2021-09-30 $16.15 $16.52 $15.78 $15.79 $15.79 296,634
2021-09-29 $16.84 $17.16 $16.24 $16.43 $16.43 487,082
2021-09-28 $16.26 $17.10 $16.24 $16.72 $16.72 848,179
2021-09-27 $16.00 $16.47 $15.87 $16.23 $16.23 440,659
2021-09-24 $15.40 $15.89 $15.17 $15.78 $15.78 405,785
2021-09-23 $14.69 $15.58 $14.69 $15.50 $15.50 436,463
2021-09-22 $14.23 $14.69 $14.23 $14.64 $14.64 367,720
2021-09-21 $14.88 $15.08 $14.15 $14.16 $14.16 353,257
2021-09-20 $14.68 $15.08 $14.51 $14.87 $14.87 491,225
2021-09-17 $14.94 $15.43 $14.84 $15.22 $15.22 1,839,983
2021-09-16 $14.43 $15.01 $14.38 $14.84 $14.84 369,816
2021-09-15 $14.38 $14.77 $14.10 $14.37 $14.37 402,306
2021-09-14 $15.01 $15.09 $14.34 $14.42 $14.42 379,428
2021-09-13 $14.77 $15.00 $14.55 $14.95 $14.95 436,267
2021-09-10 $15.34 $15.42 $14.68 $14.70 $14.70 358,089
2021-09-09 $15.11 $15.91 $15.03 $15.31 $15.31 373,263
2021-09-08 $15.65 $15.76 $15.03 $15.18 $15.18 368,509
2021-09-07 $15.73 $15.86 $15.42 $15.74 $15.74 294,693
2021-09-03 $15.94 $15.97 $15.52 $15.77 $15.77 212,219
2021-09-02 $15.88 $16.05 $15.57 $15.92 $15.92 306,818
2021-09-01 $15.33 $16.04 $15.33 $15.82 $15.82 388,152
2021-08-31 $15.53 $15.67 $15.10 $15.33 $15.33 500,119
2021-08-30 $16.18 $16.18 $15.47 $15.53 $15.53 404,143
2021-08-27 $16.22 $16.32 $15.93 $16.01 $16.01 265,856
2021-08-26 $16.33 $16.55 $16.07 $16.24 $16.24 475,995
2021-08-25 $15.81 $16.44 $15.60 $16.40 $16.40 350,010
2021-08-24 $16.47 $16.59 $15.81 $15.87 $15.87 573,990
2021-08-23 $15.76 $16.42 $15.76 $16.35 $16.35 389,749
2021-08-20 $15.25 $15.73 $15.14 $15.71 $15.71 418,105
2021-08-19 $14.95 $15.45 $14.65 $15.35 $15.35 858,573
2021-08-18 $14.80 $15.44 $14.66 $15.15 $15.15 415,973
2021-08-17 $15.13 $15.29 $14.56 $14.87 $14.87 572,248
2021-08-16 $15.21 $15.51 $15.01 $15.30 $15.30 312,688
2021-08-13 $15.58 $15.64 $15.23 $15.36 $15.36 328,025
2021-08-12 $15.75 $15.75 $15.28 $15.60 $15.60 410,731
2021-08-11 $15.52 $15.95 $15.30 $15.82 $15.82 520,012
2021-08-10 $14.90 $15.62 $14.80 $15.52 $15.52 485,086
2021-08-09 $14.98 $15.21 $14.62 $14.86 $14.86 386,548
2021-08-06 $15.36 $15.37 $14.91 $15.05 $15.05 306,691
2021-08-05 $14.79 $15.45 $14.15 $15.25 $15.25 695,337
2021-08-04 $15.16 $15.36 $14.62 $14.72 $14.72 600,428
2021-08-03 $15.14 $15.42 $14.98 $15.25 $15.25 374,264
2021-08-02 $14.83 $15.68 $14.83 $15.20 $15.20 362,499
2021-07-30 $15.28 $15.42 $14.65 $14.74 $14.74 384,829
2021-07-29 $15.61 $15.61 $15.22 $15.39 $15.39 277,717
2021-07-28 $15.72 $15.75 $15.10 $15.47 $15.47 334,939
2021-07-27 $15.75 $15.75 $14.98 $15.51 $15.51 586,922
2021-07-26 $15.06 $15.99 $15.03 $15.91 $15.91 575,954
2021-07-23 $15.08 $15.25 $14.86 $15.00 $15.00 295,935
2021-07-22 $15.73 $15.73 $14.94 $15.01 $15.01 489,020
2021-07-21 $15.28 $15.91 $15.28 $15.70 $15.70 681,716
2021-07-20 $14.18 $15.13 $14.00 $15.03 $15.03 657,832
2021-07-19 $14.65 $14.65 $13.71 $14.13 $14.13 1,070,548
2021-07-16 $15.32 $15.44 $14.80 $14.90 $14.90 647,368
2021-07-15 $15.06 $15.28 $14.70 $15.18 $15.18 583,523
2021-07-14 $15.46 $15.85 $15.03 $15.14 $15.14 370,721
2021-07-13 $15.62 $15.65 $15.23 $15.38 $15.38 304,938
2021-07-12 $15.67 $15.77 $15.09 $15.61 $15.61 554,607
2021-07-09 $15.83 $16.18 $15.71 $15.73 $15.73 845,524
2021-07-08 $15.19 $15.65 $14.80 $15.60 $15.60 1,017,639
2021-07-07 $16.25 $16.25 $15.55 $15.66 $15.66 718,800
2021-07-06 $16.57 $16.76 $15.86 $16.19 $16.19 610,461
2021-07-02 $17.08 $17.33 $16.41 $16.56 $16.56 504,257
2021-07-01 $17.11 $17.54 $16.81 $16.97 $16.97 682,305
2021-06-30 $16.54 $17.15 $16.35 $17.04 $17.04 638,874
2021-06-29 $17.36 $17.36 $16.45 $16.47 $16.47 745,913
2021-06-28 $17.97 $17.97 $17.03 $17.23 $17.23 514,062
2021-06-25 $17.60 $18.12 $17.50 $17.80 $17.80 4,990,329
2021-06-24 $18.04 $18.23 $17.36 $17.66 $17.66 650,182
2021-06-23 $18.45 $18.49 $17.70 $17.89 $17.89 704,355
2021-06-22 $19.11 $19.11 $18.34 $18.36 $18.36 571,751
2021-06-21 $18.99 $19.26 $18.70 $19.10 $19.10 424,342
2021-06-18 $18.60 $18.97 $18.52 $18.86 $18.86 1,908,189
2021-06-17 $18.50 $18.97 $18.46 $18.68 $18.68 443,580
2021-06-16 $18.65 $18.92 $18.35 $18.61 $18.61 464,055
2021-06-15 $18.85 $19.03 $18.16 $18.68 $18.68 610,847
2021-06-14 $18.65 $19.18 $18.55 $18.94 $18.94 728,981
2021-06-11 $19.30 $19.59 $18.36 $18.50 $18.50 2,495,329
2021-06-10 $19.94 $19.99 $19.16 $19.26 $19.26 642,165
2021-06-09 $19.88 $20.00 $19.36 $19.69 $19.69 776,798
2021-06-08 $20.11 $20.35 $19.50 $20.00 $20.00 792,969
2021-06-07 $19.90 $21.10 $19.90 $19.99 $19.99 833,131
2021-06-04 $20.47 $20.75 $19.85 $19.86 $19.86 589,476
2021-06-03 $21.47 $21.65 $20.22 $20.35 $20.35 676,737
2021-06-02 $22.00 $22.70 $21.53 $21.66 $21.66 638,859
2021-06-01 $21.77 $22.50 $21.72 $21.91 $21.91 732,910
2021-05-28 $20.45 $21.69 $20.45 $21.32 $21.32 1,249,628
2021-05-27 $19.63 $20.77 $19.51 $20.48 $20.48 864,661
2021-05-26 $19.63 $19.77 $19.22 $19.38 $19.38 249,637
2021-05-25 $19.58 $20.20 $19.34 $19.41 $19.41 466,684
2021-05-24 $19.19 $19.81 $18.77 $19.43 $19.43 784,063
2021-05-21 $19.29 $19.45 $18.80 $18.95 $18.95 350,417
2021-05-20 $19.19 $19.45 $18.60 $18.76 $18.76 332,287
2021-05-19 $19.55 $19.74 $18.92 $19.00 $19.00 510,693
2021-05-18 $20.25 $20.31 $19.71 $19.72 $19.72 386,240
2021-05-17 $20.21 $20.34 $19.47 $20.13 $20.13 392,808
2021-05-14 $20.10 $20.45 $20.00 $20.20 $20.20 353,512
2021-05-13 $19.75 $20.47 $19.21 $19.72 $19.72 283,957
2021-05-12 $20.55 $20.67 $19.66 $19.83 $19.83 450,739
2021-05-11 $20.12 $20.89 $19.65 $20.65 $20.65 747,534
2021-05-10 $20.61 $20.95 $20.40 $20.75 $20.75 283,355
2021-05-07 $20.02 $20.69 $20.01 $20.62 $20.62 378,534
2021-05-06 $20.20 $20.38 $19.57 $20.04 $20.04 228,796
2021-05-05 $20.24 $20.45 $19.98 $20.17 $20.17 351,645
2021-05-04 $20.25 $20.52 $19.70 $20.12 $20.12 432,946
2021-05-03 $21.19 $21.19 $20.14 $20.29 $20.29 435,511
2021-04-30 $21.22 $21.41 $20.72 $21.04 $21.04 418,804
2021-04-29 $21.03 $22.00 $21.03 $21.26 $21.26 645,572
2021-04-28 $20.92 $21.29 $20.68 $21.07 $21.07 256,236
2021-04-27 $21.03 $21.31 $20.75 $20.99 $20.99 561,990
2021-04-26 $21.39 $21.97 $20.88 $21.02 $21.02 1,640,623
2021-04-23 $20.28 $21.24 $20.15 $21.17 $21.17 626,485
2021-04-22 $19.39 $20.57 $19.23 $20.51 $20.51 917,374
2021-04-21 $19.24 $19.92 $19.05 $19.43 $19.43 711,533
2021-04-20 $20.06 $20.07 $18.90 $19.33 $19.33 614,100
2021-04-19 $19.98 $20.15 $19.57 $20.07 $20.07 297,649
2021-04-16 $19.91 $20.25 $19.49 $20.13 $20.13 275,140
2021-04-15 $20.25 $20.40 $19.80 $19.95 $19.95 367,197
2021-04-14 $19.82 $21.11 $19.77 $19.97 $19.97 601,012
2021-04-13 $20.08 $20.56 $18.90 $19.68 $19.68 737,539
2021-04-12 $21.03 $21.77 $19.88 $20.31 $20.31 796,141
2021-04-09 $21.40 $21.98 $20.17 $21.37 $21.37 1,672,825
2021-04-08 $20.80 $21.51 $20.66 $21.25 $21.25 5,053,853
2021-04-07 $20.00 $20.72 $19.84 $20.58 $20.58 2,765,789
2021-04-06 $19.75 $19.92 $19.20 $19.74 $19.74 2,071,997
2021-04-05 $19.10 $19.50 $18.90 $19.13 $19.13 3,266,521
2021-04-01 $18.61 $19.20 $18.26 $18.85 $18.85 10,277,864

Frontier Group Holdings Inc (ULCC) News Headlines

Please stop ignoring your flight attendants

One lesson to be learned from recent incidents on Japan Airlines and Alaska Airlines: It's time to start paying attention to pre-flight safety demons…

cnbc.com Jan. 14, 2024

Failed JetBlue takeover could force Spirit to slash fares, restructure as carrier grasps for a path

Spirit, whose last profitable year was 2019, had challenges even before the ruling including grounded planes, softening demand and rising costs.

cnbc.com Jan. 17, 2024

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.