Velocity Financial Inc (VEL) Exchange: NYSE

Data as of April 12, 2024

$16.48 ($0.26) 1.60%

Velocity Financial Inc - Daily Information
Click for more stock information on Velocity Financial Inc.
Daily Information Data
Date April 12, 2024
Open $16.19
Previous Close $16.48
High $16.68
Low $15.97
Adjusted Open $16.19
Previous Adjusted Close $16.48
Adjusted High $16.68
Adjusted Low $15.97

About Velocity Financial Inc (VEL)

Based in Westlake Village, California, Velocity is a vertically integrated real estate finance company that primarily originates and manages investor loans secured by 1-4-unit residential rental and small commercial properties. Velocity originates loans nationwide across an extensive network of independent mortgage brokers built and refined over 16 years. (1) Core Income and Core EPS are non-GAAP financial measures the Company presents to help investors better understand unique items that impact earnings. For a reconciliation of GAAP Net Income to Core Income, please refer to the sections of this press release titled “Non-GAAP Financial Measures” and “Adjusted Financial Metric Reconciliation to GAAP Net Income.” Non-GAAP Financial Measures To supplement our financial statements presented in accordance with United States generally accepted accounting principles (“GAAP”), the Company uses Core Income, which is a non-GAAP financial measure. For more information on Core Income, please refer to the section of this press release below titled “Adjusted Financial Metric Reconciliation to GAAP Net Income” at the end of this press release.

Historical Stock Data for Velocity Financial Inc (VEL)

Date Open High Low Close Adj.Close Volume
2024-04-12 $16.19 $16.68 $15.97 $16.48 $16.48 16,233
2024-04-11 $15.96 $16.50 $15.85 $16.22 $16.22 26,826
2024-04-10 $16.71 $16.82 $15.69 $16.22 $16.22 64,167
2024-04-09 $17.34 $17.42 $16.80 $16.95 $16.95 24,167
2024-04-08 $17.28 $17.28 $16.75 $17.14 $17.14 17,885
2024-04-05 $16.58 $17.01 $16.54 $16.82 $16.82 16,070
2024-04-04 $16.96 $17.59 $16.62 $17.06 $17.06 41,050
2024-04-03 $17.59 $17.86 $16.91 $17.23 $17.23 18,260
2024-04-02 $17.50 $17.57 $16.84 $17.57 $17.57 14,962
2024-04-01 $18.76 $18.76 $16.96 $17.50 $17.50 19,205
2024-03-28 $18.15 $18.47 $17.89 $18.00 $18.00 36,251
2024-03-27 $18.39 $18.82 $17.96 $18.23 $18.23 21,283
2024-03-26 $17.58 $18.40 $17.58 $18.19 $18.19 9,743
2024-03-25 $18.27 $18.27 $16.61 $17.57 $17.57 29,402
2024-03-22 $18.50 $19.08 $17.72 $18.00 $18.00 29,983
2024-03-21 $17.64 $18.50 $17.58 $18.49 $18.49 18,518
2024-03-20 $17.88 $17.88 $17.22 $17.73 $17.73 17,709
2024-03-19 $18.14 $18.14 $17.59 $17.60 $17.60 9,352
2024-03-18 $17.50 $18.80 $17.10 $18.24 $18.24 37,471
2024-03-15 $16.85 $17.50 $16.85 $17.30 $17.30 43,310
2024-03-14 $16.71 $17.50 $16.29 $17.23 $17.23 24,864
2024-03-13 $16.99 $16.99 $16.83 $16.83 $16.83 6,570
2024-03-12 $17.05 $17.50 $16.57 $16.78 $16.78 15,245
2024-03-11 $17.09 $17.20 $16.83 $17.03 $17.03 20,444
2024-03-08 $17.00 $17.25 $16.44 $16.73 $16.73 48,729
2024-03-07 $16.17 $16.48 $16.03 $16.08 $16.08 9,314
2024-03-06 $15.82 $16.24 $15.78 $16.06 $16.06 6,406
2024-03-05 $16.00 $16.04 $15.60 $16.01 $16.01 10,925
2024-03-04 $16.04 $16.23 $15.92 $16.14 $16.14 7,596
2024-03-01 $16.05 $16.60 $16.03 $16.22 $16.22 6,284
2024-02-29 $16.24 $16.52 $16.05 $16.35 $16.35 17,430
2024-02-28 $15.65 $16.51 $15.65 $15.96 $15.96 5,640
2024-02-27 $15.97 $16.56 $15.78 $15.95 $15.95 7,528
2024-02-26 $16.17 $16.23 $15.69 $16.04 $16.04 5,049
2024-02-23 $14.88 $16.83 $14.88 $16.17 $16.17 8,961
2024-02-22 $15.56 $15.95 $15.56 $15.72 $15.72 15,682
2024-02-21 $15.45 $15.89 $15.45 $15.66 $15.66 8,823
2024-02-20 $15.64 $16.29 $15.34 $15.68 $15.68 15,350
2024-02-16 $16.66 $16.66 $15.57 $15.94 $15.94 10,810
2024-02-15 $15.53 $17.23 $15.53 $16.57 $16.57 18,077
2024-02-14 $15.97 $16.17 $15.42 $16.01 $16.01 8,077
2024-02-13 $15.34 $15.78 $15.34 $15.66 $15.66 19,656
2024-02-12 $16.00 $16.07 $15.67 $15.67 $15.67 23,608
2024-02-09 $15.82 $16.12 $15.82 $15.82 $15.82 12,284
2024-02-08 $15.85 $15.86 $15.80 $15.82 $15.82 9,686
2024-02-07 $15.83 $15.97 $15.77 $15.83 $15.83 7,437
2024-02-06 $15.83 $16.18 $15.65 $15.90 $15.90 5,400
2024-02-05 $15.31 $16.01 $14.51 $15.89 $15.89 12,963
2024-02-02 $15.57 $16.20 $15.49 $15.49 $15.49 12,294
2024-02-01 $15.75 $15.90 $15.72 $15.90 $15.90 10,845
2024-01-31 $15.93 $16.28 $15.75 $15.75 $15.75 17,883
2024-01-30 $16.45 $16.50 $15.75 $15.76 $15.76 13,048
2024-01-29 $15.81 $16.19 $15.81 $16.10 $16.10 7,778
2024-01-26 $16.29 $16.29 $15.75 $15.99 $15.99 4,848
2024-01-25 $16.14 $16.14 $15.85 $16.02 $16.02 6,821
2024-01-24 $16.24 $16.24 $15.65 $15.78 $15.78 11,140
2024-01-23 $16.15 $16.39 $15.86 $15.86 $15.86 10,127
2024-01-22 $16.03 $16.70 $15.62 $15.99 $15.99 19,455
2024-01-19 $15.90 $16.00 $15.87 $15.87 $15.87 7,933
2024-01-18 $15.92 $16.00 $15.68 $15.69 $15.69 16,458
2024-01-17 $15.47 $15.91 $15.40 $15.70 $15.70 9,390
2024-01-16 $15.62 $16.22 $15.32 $15.84 $15.84 44,737
2024-01-12 $16.10 $16.35 $15.98 $16.02 $16.02 33,249
2024-01-11 $16.19 $16.25 $15.61 $15.96 $15.96 14,173
2024-01-10 $15.50 $16.25 $15.44 $15.98 $15.98 34,137
2024-01-09 $15.10 $16.19 $13.78 $15.71 $15.71 14,594
2024-01-08 $15.68 $15.93 $15.38 $15.53 $15.53 16,107
2024-01-05 $14.86 $15.61 $14.86 $15.43 $15.43 11,470
2024-01-04 $15.76 $15.84 $15.02 $15.07 $15.07 41,666
2024-01-03 $15.92 $16.20 $15.27 $15.73 $15.73 21,283
2024-01-02 $16.71 $17.21 $16.22 $16.27 $16.27 26,054
2023-12-29 $16.76 $17.30 $16.19 $17.22 $17.22 133,529
2023-12-28 $16.79 $16.99 $16.45 $16.53 $16.53 15,801
2023-12-27 $15.81 $16.73 $15.62 $16.58 $16.58 11,181
2023-12-26 $16.30 $16.90 $16.20 $16.42 $16.42 14,928
2023-12-22 $16.50 $16.70 $15.81 $15.99 $15.99 14,463
2023-12-21 $15.79 $16.50 $15.74 $16.36 $16.36 19,472
2023-12-20 $15.70 $16.70 $15.53 $15.80 $15.80 18,195
2023-12-19 $15.64 $16.73 $15.64 $16.00 $16.00 27,296
2023-12-18 $15.73 $16.13 $15.18 $15.79 $15.79 20,858
2023-12-15 $17.00 $17.00 $14.87 $15.85 $15.85 148,611
2023-12-14 $16.71 $17.19 $16.26 $16.94 $16.94 84,343
2023-12-13 $15.07 $16.69 $15.07 $16.35 $16.35 64,889
2023-12-12 $15.23 $16.02 $14.60 $15.15 $15.15 27,869
2023-12-11 $14.86 $15.30 $14.19 $15.00 $15.00 28,029
2023-12-08 $14.91 $15.27 $14.31 $14.70 $14.70 20,727
2023-12-07 $14.57 $15.10 $14.51 $14.79 $14.79 23,305
2023-12-06 $13.73 $14.59 $13.71 $14.36 $14.36 22,889
2023-12-05 $14.00 $14.44 $13.54 $13.86 $13.86 25,582
2023-12-04 $14.79 $14.79 $14.04 $14.16 $14.16 19,034
2023-12-01 $14.97 $15.07 $14.22 $14.65 $14.65 28,424
2023-11-30 $14.50 $15.53 $14.21 $14.85 $14.85 28,411
2023-11-29 $13.99 $14.49 $13.86 $14.35 $14.35 5,865
2023-11-28 $14.93 $15.09 $13.98 $14.40 $14.40 24,236
2023-11-27 $14.61 $15.09 $14.20 $14.80 $14.80 12,034
2023-11-24 $14.14 $14.90 $14.14 $14.41 $14.41 5,648
2023-11-22 $13.89 $14.55 $13.89 $14.35 $14.35 19,559
2023-11-21 $14.28 $14.50 $13.80 $13.96 $13.96 12,728
2023-11-20 $14.56 $15.09 $14.07 $14.50 $14.50 24,704
2023-11-17 $14.05 $14.99 $13.90 $14.72 $14.72 16,342
2023-11-16 $15.26 $15.26 $13.91 $13.98 $13.98 6,707
2023-11-15 $18.00 $18.00 $14.68 $15.29 $15.29 69,076
2023-11-14 $14.45 $18.05 $14.45 $17.79 $17.79 13,284
2023-11-13 $14.24 $14.26 $13.78 $14.14 $14.14 5,080
2023-11-10 $13.68 $14.50 $13.68 $14.43 $14.43 13,692
2023-11-09 $13.28 $13.75 $13.28 $13.75 $13.75 6,641
2023-11-08 $12.94 $13.71 $12.94 $13.23 $13.23 8,351
2023-11-07 $12.58 $13.09 $12.51 $12.89 $12.89 6,824
2023-11-06 $12.72 $12.77 $12.39 $12.57 $12.57 6,775
2023-11-03 $11.89 $13.09 $11.89 $12.86 $12.86 12,762
2023-11-02 $11.58 $11.76 $11.32 $11.51 $11.51 24,145
2023-11-01 $11.67 $11.67 $11.20 $11.48 $11.48 14,326
2023-10-31 $11.38 $11.55 $11.22 $11.55 $11.55 11,083
2023-10-30 $11.43 $11.60 $11.35 $11.48 $11.48 6,199
2023-10-27 $11.41 $11.41 $11.06 $11.40 $11.40 9,866
2023-10-26 $11.06 $11.33 $11.00 $11.33 $11.33 12,732
2023-10-25 $11.30 $11.30 $11.03 $11.03 $11.03 3,249
2023-10-24 $11.32 $11.92 $11.25 $11.34 $11.34 27,061
2023-10-23 $11.11 $11.64 $11.11 $11.25 $11.25 21,781
2023-10-20 $11.14 $11.20 $10.81 $10.99 $10.99 28,442
2023-10-19 $11.19 $11.29 $10.90 $11.00 $11.00 10,306
2023-10-18 $11.21 $11.49 $11.05 $11.16 $11.16 15,569
2023-10-17 $11.54 $11.60 $11.26 $11.26 $11.26 17,446
2023-10-16 $11.47 $11.61 $11.24 $11.27 $11.27 12,177
2023-10-13 $11.28 $11.39 $10.57 $11.04 $11.04 20,266
2023-10-12 $11.39 $11.39 $11.16 $11.17 $11.17 16,959
2023-10-11 $11.15 $11.42 $11.15 $11.29 $11.29 6,628
2023-10-10 $11.12 $11.49 $10.92 $11.25 $11.25 22,222
2023-10-09 $11.61 $11.76 $11.02 $11.02 $11.02 16,725
2023-10-06 $11.38 $11.74 $11.30 $11.56 $11.56 10,165
2023-10-05 $11.15 $11.65 $11.07 $11.34 $11.34 14,253
2023-10-04 $11.10 $11.70 $11.07 $11.42 $11.42 16,294
2023-10-03 $10.95 $11.26 $10.80 $10.95 $10.95 21,709
2023-10-02 $11.14 $11.24 $10.78 $10.86 $10.86 22,666
2023-09-29 $11.30 $11.36 $11.15 $11.30 $11.30 13,476
2023-09-28 $11.40 $11.46 $11.15 $11.33 $11.33 8,025
2023-09-27 $11.67 $11.68 $11.25 $11.36 $11.36 18,262
2023-09-26 $11.22 $11.61 $11.22 $11.45 $11.45 31,589
2023-09-25 $11.29 $11.58 $11.24 $11.26 $11.26 9,011
2023-09-22 $11.23 $11.57 $11.08 $11.18 $11.18 25,747
2023-09-21 $11.96 $11.96 $11.15 $11.20 $11.20 22,632
2023-09-20 $11.71 $12.21 $11.65 $11.96 $11.96 15,756
2023-09-19 $12.14 $12.14 $11.29 $11.31 $11.31 14,874
2023-09-18 $11.49 $12.75 $11.49 $11.98 $11.98 39,009
2023-09-15 $11.12 $11.53 $10.98 $11.47 $11.47 259,659
2023-09-14 $10.90 $11.10 $10.90 $11.04 $11.04 15,068
2023-09-13 $11.09 $11.27 $10.71 $10.78 $10.78 58,695
2023-09-12 $11.05 $11.45 $10.75 $11.00 $11.00 32,979
2023-09-11 $11.70 $11.98 $11.02 $11.25 $11.25 43,433
2023-09-08 $11.77 $12.06 $11.75 $11.75 $11.75 10,439
2023-09-07 $11.79 $11.98 $11.50 $11.68 $11.68 75,181
2023-09-06 $12.00 $12.05 $11.74 $11.75 $11.75 18,603
2023-09-05 $12.23 $12.51 $12.14 $12.51 $12.51 18,858
2023-09-01 $12.39 $12.57 $12.20 $12.20 $12.20 6,513
2023-08-31 $12.55 $12.72 $12.33 $12.39 $12.39 8,694
2023-08-30 $12.51 $12.64 $12.28 $12.32 $12.32 4,894
2023-08-29 $12.22 $12.45 $12.20 $12.45 $12.45 2,591
2023-08-28 $12.39 $12.39 $12.19 $12.19 $12.19 5,075
2023-08-25 $11.82 $12.11 $11.76 $12.11 $12.11 4,611
2023-08-24 $12.80 $12.80 $11.89 $12.08 $12.08 16,530
2023-08-23 $12.68 $12.80 $12.55 $12.62 $12.62 11,517
2023-08-22 $12.75 $12.80 $12.50 $12.80 $12.80 4,821
2023-08-21 $12.80 $12.80 $12.69 $12.70 $12.70 6,396
2023-08-18 $12.97 $13.10 $12.05 $12.75 $12.75 21,771
2023-08-17 $13.00 $13.20 $13.00 $13.20 $13.20 5,523
2023-08-16 $13.40 $13.73 $13.05 $13.33 $13.33 13,351
2023-08-15 $13.09 $13.23 $13.07 $13.23 $13.23 2,811
2023-08-14 $13.54 $13.54 $13.10 $13.39 $13.39 5,382
2023-08-11 $13.52 $14.33 $12.71 $13.62 $13.62 48,128
2023-08-10 $14.12 $14.12 $13.22 $13.92 $13.92 10,059
2023-08-09 $14.40 $14.46 $13.69 $13.85 $13.85 14,549
2023-08-08 $13.47 $15.55 $13.14 $14.49 $14.49 39,344
2023-08-07 $13.00 $13.50 $13.00 $13.23 $13.23 6,128
2023-08-04 $12.80 $14.50 $12.50 $13.00 $13.00 13,984
2023-08-03 $12.47 $12.48 $12.03 $12.06 $12.06 9,337
2023-08-02 $12.31 $12.69 $12.26 $12.48 $12.48 6,151
2023-08-01 $12.38 $12.61 $12.14 $12.40 $12.40 3,586
2023-07-31 $12.25 $12.55 $12.24 $12.38 $12.38 11,485
2023-07-28 $12.22 $12.68 $11.92 $12.10 $12.10 20,477
2023-07-27 $12.39 $12.75 $11.70 $12.17 $12.17 14,238
2023-07-26 $12.46 $12.76 $12.09 $12.31 $12.31 5,469
2023-07-25 $12.05 $12.67 $12.05 $12.46 $12.46 8,675
2023-07-24 $12.19 $12.24 $11.80 $12.05 $12.05 13,774
2023-07-21 $12.24 $12.41 $12.16 $12.16 $12.16 7,985
2023-07-20 $12.40 $12.40 $12.09 $12.09 $12.09 8,338
2023-07-19 $12.34 $12.58 $12.34 $12.40 $12.40 8,940
2023-07-18 $12.07 $12.20 $11.40 $12.14 $12.14 15,724
2023-07-17 $12.03 $12.14 $11.95 $12.05 $12.05 8,378
2023-07-14 $11.76 $12.05 $11.76 $11.84 $11.84 8,670
2023-07-13 $11.89 $12.00 $11.86 $11.91 $11.91 5,086
2023-07-12 $11.96 $11.99 $11.71 $11.84 $11.84 6,587
2023-07-11 $12.01 $12.05 $11.41 $11.84 $11.84 13,563
2023-07-10 $11.21 $12.05 $11.21 $12.00 $12.00 12,674
2023-07-07 $11.20 $11.55 $10.87 $11.28 $11.28 51,464
2023-07-06 $11.43 $11.52 $11.00 $11.03 $11.03 13,591
2023-07-05 $11.51 $12.28 $10.96 $11.94 $11.94 21,785
2023-07-03 $11.30 $12.33 $11.02 $11.78 $11.78 8,072
2023-06-30 $13.00 $13.00 $10.78 $11.53 $11.53 128,859
2023-06-29 $12.01 $12.13 $11.61 $12.13 $12.13 10,068
2023-06-28 $11.68 $12.20 $11.45 $11.71 $11.71 11,687
2023-06-27 $12.38 $12.38 $11.72 $11.76 $11.76 10,528
2023-06-26 $12.38 $12.57 $12.25 $12.25 $12.25 9,534
2023-06-23 $11.49 $12.50 $11.49 $12.50 $12.50 89,600
2023-06-22 $11.40 $11.40 $11.22 $11.34 $11.34 4,715
2023-06-21 $11.19 $11.50 $11.19 $11.35 $11.35 13,462
2023-06-20 $11.56 $11.92 $11.20 $11.34 $11.34 16,235
2023-06-16 $11.67 $12.36 $11.41 $11.65 $11.65 92,566
2023-06-15 $11.01 $11.63 $11.01 $11.50 $11.50 20,800
2023-06-14 $11.72 $11.90 $10.56 $10.56 $10.56 19,091
2023-06-13 $11.46 $11.56 $11.11 $11.47 $11.47 22,645
2023-06-12 $10.92 $11.22 $10.79 $11.07 $11.07 13,771
2023-06-09 $11.21 $11.21 $10.88 $10.99 $10.99 6,771
2023-06-08 $11.20 $11.58 $11.09 $11.09 $11.09 14,576
2023-06-07 $10.99 $11.44 $10.99 $11.24 $11.24 27,235
2023-06-06 $9.59 $11.25 $9.59 $10.77 $10.77 25,294
2023-06-05 $9.38 $10.01 $9.11 $9.47 $9.47 17,161
2023-06-02 $8.96 $9.63 $8.96 $9.37 $9.37 29,444
2023-06-01 $9.02 $9.11 $8.74 $8.74 $8.74 33,446
2023-05-31 $9.05 $9.17 $8.81 $8.97 $8.97 28,132
2023-05-30 $9.06 $9.07 $8.94 $8.94 $8.94 8,858
2023-05-26 $9.00 $9.02 $8.98 $9.00 $9.00 15,830
2023-05-25 $8.97 $9.03 $8.94 $8.97 $8.97 5,053
2023-05-24 $9.00 $9.00 $8.88 $8.88 $8.88 4,676
2023-05-23 $8.95 $9.12 $8.95 $8.99 $8.99 26,336
2023-05-22 $9.00 $9.09 $8.96 $9.05 $9.05 24,434
2023-05-19 $9.14 $9.14 $8.95 $9.01 $9.01 7,053
2023-05-18 $8.90 $9.13 $8.90 $9.05 $9.05 13,452
2023-05-17 $9.00 $9.13 $8.87 $8.97 $8.97 26,294
2023-05-16 $8.84 $8.84 $8.83 $8.84 $8.84 2,666
2023-05-15 $9.04 $9.07 $8.92 $9.05 $9.05 17,570
2023-05-12 $8.89 $9.02 $8.89 $8.89 $8.89 3,630
2023-05-11 $8.84 $9.00 $8.81 $8.84 $8.84 3,657
2023-05-10 $9.08 $9.08 $8.87 $8.92 $8.92 14,244
2023-05-09 $8.76 $9.00 $8.76 $8.96 $8.96 8,032
2023-05-08 $9.05 $9.05 $8.86 $8.89 $8.89 4,675
2023-05-05 $9.12 $9.12 $8.88 $8.99 $8.99 20,453
2023-05-04 $8.68 $8.70 $8.42 $8.55 $8.55 8,868
2023-05-03 $8.73 $8.73 $8.62 $8.65 $8.65 8,712
2023-05-02 $8.80 $9.00 $8.51 $8.51 $8.51 35,779
2023-05-01 $9.05 $9.05 $8.80 $8.80 $8.80 9,235
2023-04-28 $9.05 $9.24 $8.87 $9.12 $9.12 22,486
2023-04-27 $8.81 $9.08 $8.57 $8.97 $8.97 12,729
2023-04-26 $8.28 $8.79 $8.28 $8.79 $8.79 8,698
2023-04-25 $8.91 $8.95 $8.11 $8.21 $8.21 16,381
2023-04-24 $8.97 $9.10 $8.94 $8.94 $8.94 13,292
2023-04-21 $8.95 $9.14 $8.95 $8.98 $8.98 13,152
2023-04-20 $8.94 $9.03 $8.84 $8.98 $8.98 4,451
2023-04-19 $8.93 $9.01 $8.88 $8.93 $8.93 9,684
2023-04-18 $8.90 $9.05 $8.90 $8.91 $8.91 8,285
2023-04-17 $8.89 $9.13 $8.89 $8.96 $8.96 19,564
2023-04-14 $9.07 $9.07 $8.70 $8.94 $8.94 6,719
2023-04-13 $8.93 $9.03 $8.92 $8.95 $8.95 18,957
2023-04-12 $9.09 $9.09 $8.91 $8.96 $8.96 10,878
2023-04-11 $8.86 $9.06 $8.86 $8.96 $8.96 24,721
2023-04-10 $8.87 $9.00 $8.87 $8.93 $8.93 11,541
2023-04-06 $9.00 $9.05 $8.78 $8.91 $8.91 10,875
2023-04-05 $8.88 $8.99 $8.88 $8.92 $8.92 5,549
2023-04-04 $8.75 $9.06 $8.72 $8.72 $8.72 28,883
2023-04-03 $8.95 $9.02 $8.88 $8.95 $8.95 7,863
2023-03-31 $9.05 $9.15 $8.81 $9.03 $9.03 66,916
2023-03-30 $9.03 $9.08 $8.91 $8.95 $8.95 8,894
2023-03-29 $9.04 $9.15 $8.85 $9.00 $9.00 31,099
2023-03-28 $8.85 $9.02 $8.79 $8.89 $8.89 10,708
2023-03-27 $9.15 $9.34 $8.87 $8.99 $8.99 56,308
2023-03-24 $8.75 $9.16 $8.75 $9.13 $9.13 14,139
2023-03-23 $8.92 $8.96 $8.41 $8.61 $8.61 27,369
2023-03-22 $8.80 $8.80 $8.69 $8.71 $8.71 5,255
2023-03-21 $8.78 $9.00 $8.51 $8.91 $8.91 85,741
2023-03-20 $8.60 $8.71 $8.25 $8.42 $8.42 28,097
2023-03-17 $8.69 $8.87 $8.21 $8.39 $8.39 58,494
2023-03-16 $8.50 $9.00 $8.50 $8.75 $8.75 29,120
2023-03-15 $7.95 $9.03 $7.95 $8.62 $8.62 36,160
2023-03-14 $8.42 $9.04 $7.81 $7.93 $7.93 116,052
2023-03-13 $8.23 $8.63 $7.95 $7.95 $7.95 129,090
2023-03-10 $8.56 $8.80 $8.19 $8.37 $8.37 63,289
2023-03-09 $8.99 $9.09 $8.65 $8.84 $8.84 28,772
2023-03-08 $9.19 $9.34 $8.89 $9.00 $9.00 28,620
2023-03-07 $9.32 $9.41 $9.22 $9.30 $9.30 17,769
2023-03-06 $9.55 $9.64 $9.14 $9.30 $9.30 56,132
2023-03-03 $9.68 $9.80 $9.48 $9.50 $9.50 15,486
2023-03-02 $9.57 $9.76 $9.43 $9.57 $9.57 13,327
2023-03-01 $9.61 $9.77 $9.47 $9.73 $9.73 20,405
2023-02-28 $9.79 $9.80 $9.62 $9.64 $9.64 16,408
2023-02-27 $9.87 $9.89 $9.70 $9.72 $9.72 17,140
2023-02-24 $9.57 $9.73 $9.55 $9.73 $9.73 18,859
2023-02-23 $9.84 $9.84 $9.68 $9.68 $9.68 21,778
2023-02-22 $9.63 $9.81 $9.63 $9.71 $9.71 16,844
2023-02-21 $9.75 $9.80 $9.62 $9.62 $9.62 30,217
2023-02-17 $9.90 $9.92 $9.75 $9.75 $9.75 22,749
2023-02-16 $9.95 $9.95 $9.82 $9.84 $9.84 22,495
2023-02-15 $9.90 $9.99 $9.65 $9.90 $9.90 34,590
2023-02-14 $10.29 $10.29 $9.95 $10.03 $10.03 22,145
2023-02-13 $10.27 $10.42 $10.09 $10.13 $10.13 18,432
2023-02-10 $10.07 $10.27 $10.07 $10.15 $10.15 11,774
2023-02-09 $10.39 $10.43 $10.16 $10.31 $10.31 3,132
2023-02-08 $10.39 $10.39 $10.15 $10.15 $10.15 17,306
2023-02-07 $10.25 $10.45 $9.77 $10.09 $10.09 33,046
2023-02-06 $10.46 $10.59 $10.00 $10.27 $10.27 15,103
2023-02-03 $10.42 $10.81 $10.32 $10.33 $10.33 19,437
2023-02-02 $10.69 $10.96 $10.56 $10.60 $10.60 28,508
2023-02-01 $10.07 $10.79 $10.07 $10.50 $10.50 15,911
2023-01-31 $9.87 $12.30 $9.80 $10.09 $10.09 80,428
2023-01-30 $9.81 $10.00 $9.66 $9.76 $9.76 50,887
2023-01-27 $9.90 $10.02 $9.77 $10.00 $10.00 121,858
2023-01-26 $10.00 $10.02 $9.89 $9.89 $9.89 16,625
2023-01-25 $9.91 $9.99 $9.91 $9.99 $9.99 1,768
2023-01-24 $9.93 $10.00 $9.93 $9.96 $9.96 6,262
2023-01-23 $9.84 $10.02 $9.84 $9.96 $9.96 14,489
2023-01-20 $9.95 $10.04 $9.80 $10.00 $10.00 28,898
2023-01-19 $9.77 $10.00 $9.71 $9.81 $9.81 4,543
2023-01-18 $9.87 $10.00 $9.87 $9.90 $9.90 2,896
2023-01-17 $9.88 $9.88 $9.87 $9.87 $9.87 1,169
2023-01-13 $10.00 $10.04 $10.00 $10.00 $10.00 5,292
2023-01-12 $9.80 $10.00 $9.80 $9.98 $9.98 9,523
2023-01-11 $10.09 $10.10 $9.86 $9.86 $9.86 14,561
2023-01-10 $10.00 $10.16 $9.87 $10.10 $10.10 9,624
2023-01-09 $9.99 $10.29 $9.99 $10.15 $10.15 26,951
2023-01-06 $9.83 $10.02 $9.83 $10.02 $10.02 6,719
2023-01-05 $9.45 $9.45 $9.45 $9.45 $9.45 2,179
2023-01-04 $9.76 $9.76 $9.65 $9.73 $9.73 3,488
2023-01-03 $9.75 $9.75 $9.35 $9.50 $9.50 16,564
2022-12-30 $9.94 $10.18 $8.54 $9.65 $9.65 85,680
2022-12-29 $9.52 $9.81 $9.52 $9.80 $9.80 6,457
2022-12-28 $9.60 $9.61 $9.25 $9.25 $9.25 9,365
2022-12-27 $9.77 $9.77 $8.90 $9.35 $9.35 60,584
2022-12-23 $9.76 $9.76 $9.55 $9.55 $9.55 7,909
2022-12-22 $9.74 $9.74 $9.24 $9.50 $9.50 12,877
2022-12-21 $9.50 $9.93 $9.50 $9.70 $9.70 19,774
2022-12-20 $9.38 $9.60 $9.38 $9.46 $9.46 8,289
2022-12-19 $9.52 $9.59 $9.27 $9.27 $9.27 14,430
2022-12-16 $9.47 $10.03 $9.36 $9.65 $9.65 44,391
2022-12-15 $9.60 $9.63 $9.60 $9.63 $9.63 6,294
2022-12-14 $9.80 $10.12 $9.52 $9.52 $9.52 16,670
2022-12-13 $10.05 $10.17 $9.68 $9.68 $9.68 25,735
2022-12-12 $9.75 $9.86 $9.65 $9.78 $9.78 9,751
2022-12-09 $9.63 $9.78 $9.61 $9.68 $9.68 9,425
2022-12-08 $9.88 $9.89 $9.88 $9.89 $9.89 2,027
2022-12-07 $10.16 $10.16 $9.89 $9.89 $9.89 3,531
2022-12-06 $9.83 $10.39 $9.72 $10.21 $10.21 30,355
2022-12-05 $9.78 $9.96 $9.78 $9.82 $9.82 9,168
2022-12-02 $10.14 $10.14 $10.14 $10.14 $10.14 2,154
2022-12-01 $10.19 $10.20 $9.76 $10.11 $10.11 10,612
2022-11-30 $9.99 $10.42 $9.90 $10.17 $10.17 21,400
2022-11-29 $10.09 $10.09 $9.99 $10.06 $10.06 7,693
2022-11-28 $10.20 $10.20 $10.02 $10.07 $10.07 9,318
2022-11-25 $10.39 $10.39 $10.15 $10.15 $10.15 1,199
2022-11-23 $10.35 $10.74 $10.11 $10.53 $10.53 18,269
2022-11-22 $10.28 $10.61 $10.19 $10.19 $10.19 2,709
2022-11-21 $9.93 $10.10 $9.72 $9.89 $9.89 11,768
2022-11-18 $10.15 $10.15 $9.78 $9.93 $9.93 13,997
2022-11-17 $10.01 $10.01 $9.75 $9.88 $9.88 3,695
2022-11-16 $10.14 $10.16 $9.95 $10.08 $10.08 3,624
2022-11-15 $9.94 $10.59 $9.94 $10.17 $10.17 13,492
2022-11-14 $10.25 $10.30 $10.10 $10.10 $10.10 9,261
2022-11-11 $10.75 $10.75 $10.07 $10.25 $10.25 5,096
2022-11-10 $9.85 $10.83 $9.85 $10.78 $10.78 18,325
2022-11-09 $8.70 $9.49 $8.70 $9.45 $9.45 21,504
2022-11-08 $8.63 $9.05 $8.15 $8.83 $8.83 93,832
2022-11-07 $9.23 $9.23 $8.32 $8.44 $8.44 26,306
2022-11-04 $9.16 $9.40 $9.05 $9.12 $9.12 22,372
2022-11-03 $9.30 $9.44 $9.04 $9.22 $9.22 33,753
2022-11-02 $9.64 $9.77 $9.41 $9.46 $9.46 40,517
2022-11-01 $9.80 $9.86 $9.38 $9.38 $9.38 116,925
2022-10-31 $9.67 $10.05 $9.63 $9.71 $9.71 20,855
2022-10-28 $9.87 $10.07 $9.87 $10.00 $10.00 11,962
2022-10-27 $10.04 $10.11 $9.87 $9.98 $9.98 9,169
2022-10-26 $10.05 $10.10 $9.75 $9.75 $9.75 8,023
2022-10-25 $9.69 $10.13 $9.69 $10.00 $10.00 15,753
2022-10-24 $10.04 $10.08 $9.87 $9.92 $9.92 7,910
2022-10-21 $10.23 $10.45 $9.99 $10.00 $10.00 30,360
2022-10-20 $10.07 $10.54 $10.01 $10.06 $10.06 21,935
2022-10-19 $10.73 $10.73 $10.15 $10.15 $10.15 17,743
2022-10-18 $10.48 $10.98 $10.41 $10.98 $10.98 19,006
2022-10-17 $10.49 $10.71 $10.14 $10.71 $10.71 25,155
2022-10-14 $10.67 $10.67 $10.40 $10.43 $10.43 12,373
2022-10-13 $10.22 $10.93 $10.22 $10.93 $10.93 8,545
2022-10-12 $10.90 $10.90 $10.76 $10.76 $10.76 2,165
2022-10-11 $10.84 $10.84 $10.77 $10.77 $10.77 6,181
2022-10-10 $11.11 $11.12 $10.90 $11.02 $11.02 11,525
2022-10-07 $11.10 $11.10 $10.85 $10.85 $10.85 18,197
2022-10-06 $11.29 $11.30 $10.89 $11.20 $11.20 5,088
2022-10-05 $11.30 $11.52 $11.02 $11.33 $11.33 15,477
2022-10-04 $11.25 $11.77 $11.25 $11.74 $11.74 22,976
2022-10-03 $11.00 $11.14 $10.88 $11.14 $11.14 9,667
2022-09-30 $10.55 $11.03 $10.55 $10.84 $10.84 23,708
2022-09-29 $11.11 $11.11 $10.63 $10.70 $10.70 12,836
2022-09-28 $10.65 $11.34 $10.65 $11.12 $11.12 62,842
2022-09-27 $11.31 $11.42 $10.90 $11.05 $11.05 16,126
2022-09-26 $11.62 $11.88 $11.11 $11.25 $11.25 19,809
2022-09-23 $11.88 $11.94 $11.16 $11.38 $11.38 71,850
2022-09-22 $12.23 $12.30 $11.85 $11.88 $11.88 19,969
2022-09-21 $12.33 $12.49 $12.04 $12.26 $12.26 9,204
2022-09-20 $12.63 $12.63 $12.07 $12.36 $12.36 19,942
2022-09-19 $12.91 $12.91 $12.02 $12.58 $12.58 32,679
2022-09-16 $11.68 $13.60 $11.68 $13.00 $13.00 36,310
2022-09-15 $11.71 $11.99 $11.71 $11.74 $11.74 6,671
2022-09-14 $11.82 $12.18 $11.44 $11.44 $11.44 14,616
2022-09-13 $12.09 $12.24 $11.53 $11.53 $11.53 9,919
2022-09-12 $12.07 $12.31 $12.07 $12.15 $12.15 3,384
2022-09-09 $11.99 $12.22 $11.80 $12.22 $12.22 5,934
2022-09-08 $11.88 $12.05 $11.70 $11.70 $11.70 8,789
2022-09-07 $11.25 $12.23 $11.18 $12.12 $12.12 14,492
2022-09-06 $11.80 $11.89 $11.30 $11.60 $11.60 6,834
2022-09-02 $11.80 $11.80 $11.57 $11.57 $11.57 8,264
2022-09-01 $11.52 $11.70 $11.41 $11.60 $11.60 17,136
2022-08-31 $12.40 $12.40 $11.42 $11.42 $11.42 6,876
2022-08-30 $12.19 $12.19 $11.70 $11.77 $11.77 44,152
2022-08-29 $11.71 $12.24 $11.55 $12.16 $12.16 9,622
2022-08-26 $11.80 $11.80 $11.72 $11.72 $11.72 3,633
2022-08-25 $11.93 $12.01 $11.71 $12.01 $12.01 6,294
2022-08-24 $11.73 $12.05 $11.67 $11.92 $11.92 8,735
2022-08-23 $12.00 $12.02 $11.84 $11.90 $11.90 7,656
2022-08-22 $11.95 $12.12 $11.90 $11.90 $11.90 12,793
2022-08-19 $11.94 $12.28 $11.87 $12.20 $12.20 9,549
2022-08-18 $12.19 $12.28 $11.90 $12.13 $12.13 7,013
2022-08-17 $11.97 $12.22 $11.88 $12.02 $12.02 5,914
2022-08-16 $12.12 $12.54 $11.96 $12.20 $12.20 14,701
2022-08-15 $12.04 $12.24 $11.73 $12.00 $12.00 17,805
2022-08-12 $11.90 $12.30 $11.90 $12.30 $12.30 6,051
2022-08-11 $11.91 $12.07 $11.64 $11.81 $11.81 8,067
2022-08-10 $11.75 $12.02 $11.65 $12.02 $12.02 15,437
2022-08-09 $12.00 $12.10 $11.47 $11.47 $11.47 24,506
2022-08-08 $11.98 $12.05 $11.61 $11.67 $11.67 12,498
2022-08-05 $11.43 $11.99 $11.22 $11.64 $11.64 27,320
2022-08-04 $11.80 $12.02 $11.60 $11.60 $11.60 8,781
2022-08-03 $11.99 $11.99 $11.50 $11.55 $11.55 9,537
2022-08-02 $11.38 $11.60 $11.38 $11.50 $11.50 3,728
2022-08-01 $11.84 $11.84 $11.15 $11.17 $11.17 13,720
2022-07-29 $11.58 $11.83 $11.58 $11.83 $11.83 8,733
2022-07-28 $11.64 $12.39 $11.62 $11.67 $11.67 17,894
2022-07-27 $11.33 $11.80 $11.26 $11.80 $11.80 14,606
2022-07-26 $10.72 $11.33 $10.60 $11.20 $11.20 26,906
2022-07-25 $10.23 $10.85 $10.18 $10.85 $10.85 55,349
2022-07-22 $10.50 $10.61 $10.13 $10.13 $10.13 8,387
2022-07-21 $10.64 $10.64 $10.38 $10.38 $10.38 4,890
2022-07-20 $10.42 $10.58 $10.30 $10.44 $10.44 5,566
2022-07-19 $10.49 $10.86 $10.25 $10.41 $10.41 16,192
2022-07-18 $10.58 $10.66 $10.30 $10.30 $10.30 4,839
2022-07-15 $10.67 $10.67 $10.11 $10.49 $10.49 14,839
2022-07-14 $10.14 $10.56 $10.14 $10.39 $10.39 9,932
2022-07-13 $10.04 $10.45 $10.02 $10.37 $10.37 13,665
2022-07-12 $10.48 $10.79 $10.01 $10.11 $10.11 9,968
2022-07-11 $10.78 $10.90 $10.35 $10.35 $10.35 7,544
2022-07-08 $10.91 $11.03 $10.62 $10.65 $10.65 10,141
2022-07-07 $10.72 $10.83 $10.42 $10.77 $10.77 11,728
2022-07-06 $10.91 $10.91 $10.65 $10.65 $10.65 4,268
2022-07-05 $10.90 $11.11 $10.85 $10.89 $10.89 20,199
2022-07-01 $11.17 $11.55 $11.14 $11.31 $11.31 5,044
2022-06-30 $10.93 $11.00 $10.88 $10.99 $10.99 4,737
2022-06-29 $11.30 $11.30 $11.18 $11.25 $11.25 15,174
2022-06-28 $11.44 $11.50 $11.16 $11.22 $11.22 9,971
2022-06-27 $11.44 $11.45 $11.03 $11.35 $11.35 6,648
2022-06-24 $11.09 $11.57 $11.09 $11.27 $11.27 46,086
2022-06-23 $11.04 $11.34 $10.90 $10.95 $10.95 19,521
2022-06-22 $10.81 $11.33 $10.81 $10.88 $10.88 8,756
2022-06-21 $11.20 $11.64 $10.96 $11.26 $11.26 68,295
2022-06-17 $10.00 $11.64 $9.95 $11.64 $11.64 117,672
2022-06-16 $10.00 $10.27 $9.90 $9.90 $9.90 19,939
2022-06-15 $10.68 $10.68 $10.06 $10.16 $10.16 6,529
2022-06-14 $10.57 $10.57 $10.25 $10.30 $10.30 9,391
2022-06-13 $10.65 $10.88 $10.53 $10.53 $10.53 4,595
2022-06-10 $10.79 $10.97 $10.79 $10.83 $10.83 1,941
2022-06-09 $10.79 $11.03 $10.79 $11.03 $11.03 2,232
2022-06-08 $10.95 $11.13 $10.93 $10.95 $10.95 5,146
2022-06-07 $11.18 $11.32 $10.80 $10.86 $10.86 12,955
2022-06-06 $11.05 $11.24 $11.04 $11.24 $11.24 13,163
2022-06-03 $10.83 $11.10 $10.68 $10.92 $10.92 7,409
2022-06-02 $10.75 $11.05 $10.67 $11.02 $11.02 16,175
2022-06-01 $10.83 $10.94 $10.56 $10.83 $10.83 5,814
2022-05-31 $10.72 $11.07 $10.64 $10.95 $10.95 8,015
2022-05-27 $10.74 $10.87 $10.74 $10.84 $10.84 9,311
2022-05-26 $10.54 $10.89 $10.25 $10.62 $10.62 13,671
2022-05-25 $10.29 $10.29 $10.29 $10.29 $10.29 3,569
2022-05-24 $10.20 $10.23 $9.69 $10.07 $10.07 20,105
2022-05-23 $10.01 $10.24 $9.81 $10.21 $10.21 13,759
2022-05-20 $9.31 $10.05 $9.31 $9.80 $9.80 29,130
2022-05-19 $10.02 $10.23 $9.11 $9.13 $9.13 20,667
2022-05-18 $10.71 $10.75 $9.88 $9.91 $9.91 9,978
2022-05-17 $10.97 $10.97 $10.65 $10.71 $10.71 10,972
2022-05-16 $10.60 $10.96 $10.42 $10.69 $10.69 9,463
2022-05-13 $10.49 $11.02 $10.49 $10.82 $10.82 16,769
2022-05-12 $10.70 $10.93 $10.36 $10.36 $10.36 14,228
2022-05-11 $10.52 $10.74 $10.51 $10.63 $10.63 9,149
2022-05-10 $10.68 $10.89 $10.40 $10.47 $10.47 31,326
2022-05-09 $10.73 $10.81 $10.58 $10.67 $10.67 40,555
2022-05-06 $11.07 $11.32 $10.97 $11.17 $11.17 23,675
2022-05-05 $10.90 $11.19 $10.80 $11.19 $11.19 14,152
2022-05-04 $10.60 $11.34 $10.60 $11.10 $11.10 19,550
2022-05-03 $10.86 $10.99 $10.26 $10.59 $10.59 16,840
2022-05-02 $10.55 $11.03 $10.55 $10.90 $10.90 13,934
2022-04-29 $10.70 $10.87 $10.70 $10.70 $10.70 14,761
2022-04-28 $10.41 $10.81 $10.41 $10.81 $10.81 7,121
2022-04-27 $10.24 $10.51 $10.24 $10.45 $10.45 12,804
2022-04-26 $10.37 $10.48 $10.37 $10.40 $10.40 12,079
2022-04-25 $10.12 $10.57 $9.95 $10.56 $10.56 19,427
2022-04-22 $10.31 $10.31 $10.24 $10.24 $10.24 14,006
2022-04-21 $10.20 $10.71 $10.20 $10.26 $10.26 10,691
2022-04-20 $9.40 $10.47 $9.40 $10.46 $10.46 21,116
2022-04-19 $9.17 $9.73 $9.17 $9.34 $9.34 3,829
2022-04-18 $9.89 $10.00 $9.45 $9.75 $9.75 6,866
2022-04-14 $10.16 $10.16 $9.81 $9.90 $9.90 4,265
2022-04-13 $10.00 $10.14 $10.00 $10.07 $10.07 2,843
2022-04-12 $10.73 $10.84 $10.08 $10.21 $10.21 15,216
2022-04-11 $10.48 $10.78 $10.48 $10.66 $10.66 12,238
2022-04-08 $10.61 $10.71 $10.61 $10.66 $10.66 9,264
2022-04-07 $10.57 $10.74 $10.57 $10.69 $10.69 5,249
2022-04-06 $10.39 $10.91 $10.39 $10.72 $10.72 20,024
2022-04-05 $10.62 $10.65 $10.60 $10.60 $10.60 9,169
2022-04-04 $10.65 $10.92 $10.60 $10.91 $10.91 12,023
2022-04-01 $10.90 $10.93 $10.50 $10.50 $10.50 8,570
2022-03-31 $10.59 $11.31 $10.59 $10.94 $10.94 8,388
2022-03-30 $10.84 $10.90 $10.59 $10.62 $10.62 11,935
2022-03-29 $11.01 $11.01 $10.74 $10.74 $10.74 6,026
2022-03-28 $10.66 $10.91 $10.52 $10.75 $10.75 7,138
2022-03-25 $10.70 $11.05 $10.54 $10.54 $10.54 11,688
2022-03-24 $10.67 $10.70 $10.37 $10.59 $10.59 9,914
2022-03-23 $11.04 $11.10 $10.71 $10.76 $10.76 12,641
2022-03-22 $10.84 $11.19 $10.84 $11.19 $11.19 4,779
2022-03-21 $11.08 $11.31 $10.81 $11.01 $11.01 6,747
2022-03-18 $11.19 $11.25 $10.86 $11.25 $11.25 62,691
2022-03-17 $11.20 $11.66 $10.91 $11.19 $11.19 8,135
2022-03-16 $10.75 $11.35 $10.75 $11.10 $11.10 32,954
2022-03-15 $11.07 $11.07 $10.55 $10.60 $10.60 5,558
2022-03-14 $11.14 $11.63 $10.94 $11.00 $11.00 13,375
2022-03-11 $11.54 $11.78 $11.17 $11.22 $11.22 11,056
2022-03-10 $11.26 $12.14 $11.26 $11.57 $11.57 19,055
2022-03-09 $11.14 $11.78 $11.14 $11.65 $11.65 16,580
2022-03-08 $11.19 $11.25 $10.61 $11.11 $11.11 7,394
2022-03-07 $11.64 $11.64 $11.02 $11.02 $11.02 12,698
2022-03-04 $12.56 $12.56 $11.41 $11.64 $11.64 62,111
2022-03-03 $12.70 $12.72 $12.69 $12.71 $12.71 3,491
2022-03-02 $12.67 $12.75 $12.67 $12.68 $12.68 12,671
2022-03-01 $12.60 $12.68 $12.46 $12.54 $12.54 13,815
2022-02-28 $12.94 $13.01 $12.76 $12.79 $12.79 14,439
2022-02-25 $12.79 $13.03 $12.79 $12.94 $12.94 5,873
2022-02-24 $12.63 $12.92 $12.57 $12.77 $12.77 7,110
2022-02-23 $12.85 $13.00 $12.85 $12.91 $12.91 9,640
2022-02-22 $12.50 $12.75 $12.50 $12.70 $12.70 14,530
2022-02-18 $12.28 $12.62 $12.28 $12.50 $12.50 88,902
2022-02-17 $12.63 $12.78 $12.44 $12.46 $12.46 51,757
2022-02-16 $12.61 $12.74 $12.51 $12.67 $12.67 9,589
2022-02-15 $12.68 $13.00 $12.68 $12.80 $12.80 6,495
2022-02-14 $12.18 $12.85 $12.17 $12.63 $12.63 30,106
2022-02-11 $12.55 $12.55 $12.24 $12.34 $12.34 7,262
2022-02-10 $12.47 $12.55 $12.36 $12.55 $12.55 17,351
2022-02-09 $12.54 $12.60 $12.49 $12.60 $12.60 18,496
2022-02-08 $12.63 $12.63 $12.49 $12.61 $12.61 3,319
2022-02-07 $12.63 $12.77 $12.62 $12.69 $12.69 3,895
2022-02-04 $12.43 $12.53 $12.26 $12.50 $12.50 12,209
2022-02-03 $12.53 $12.86 $12.29 $12.48 $12.48 11,707
2022-02-02 $12.89 $12.89 $12.50 $12.65 $12.65 14,652
2022-02-01 $12.65 $13.18 $12.65 $12.89 $12.89 11,563
2022-01-31 $13.05 $13.14 $12.76 $12.86 $12.86 18,168
2022-01-28 $12.56 $13.43 $12.23 $13.43 $13.43 27,560
2022-01-27 $12.73 $12.73 $12.59 $12.70 $12.70 10,231
2022-01-26 $12.98 $13.38 $12.65 $12.79 $12.79 20,079
2022-01-25 $12.62 $13.11 $12.56 $13.05 $13.05 11,100
2022-01-24 $12.53 $12.93 $11.81 $12.90 $12.90 26,119
2022-01-21 $12.70 $13.15 $12.70 $12.87 $12.87 20,425
2022-01-20 $13.04 $13.28 $12.77 $12.81 $12.81 8,570
2022-01-19 $13.12 $13.18 $12.98 $13.01 $13.01 9,033
2022-01-18 $13.79 $13.81 $12.96 $13.23 $13.23 21,115
2022-01-14 $13.22 $13.61 $13.21 $13.61 $13.61 16,799
2022-01-13 $13.15 $13.60 $13.15 $13.47 $13.47 16,220
2022-01-12 $13.55 $13.63 $13.36 $13.36 $13.36 16,853
2022-01-11 $13.48 $13.52 $13.42 $13.49 $13.49 23,542
2022-01-10 $13.40 $13.58 $13.36 $13.50 $13.50 19,589
2022-01-07 $13.20 $13.57 $13.20 $13.53 $13.53 38,786
2022-01-06 $13.43 $13.66 $13.20 $13.45 $13.45 20,250
2022-01-05 $13.29 $13.67 $13.19 $13.46 $13.46 29,040
2022-01-04 $13.58 $13.65 $13.21 $13.49 $13.49 9,221
2022-01-03 $13.70 $13.82 $13.52 $13.58 $13.58 27,648
2021-12-31 $13.59 $13.88 $13.55 $13.70 $13.70 62,922
2021-12-30 $13.70 $13.95 $13.49 $13.51 $13.51 18,929
2021-12-29 $13.43 $14.00 $13.42 $13.64 $13.64 29,457
2021-12-28 $13.20 $13.54 $13.20 $13.45 $13.45 13,249
2021-12-27 $13.25 $13.50 $13.19 $13.42 $13.42 15,066
2021-12-23 $13.40 $13.40 $13.24 $13.32 $13.32 15,276
2021-12-22 $12.90 $13.17 $12.74 $12.97 $12.97 18,835
2021-12-21 $12.67 $13.16 $12.67 $12.91 $12.91 32,228
2021-12-20 $12.85 $12.98 $12.50 $12.67 $12.67 30,174
2021-12-17 $13.04 $13.30 $12.74 $13.00 $13.00 337,691
2021-12-16 $13.43 $13.86 $12.72 $13.01 $13.01 41,926
2021-12-15 $13.12 $13.42 $13.08 $13.16 $13.16 29,838
2021-12-14 $13.53 $13.53 $13.10 $13.13 $13.13 25,105
2021-12-13 $14.00 $14.00 $13.27 $13.35 $13.35 29,930
2021-12-10 $13.44 $13.58 $13.21 $13.38 $13.38 29,889
2021-12-09 $13.17 $13.48 $13.12 $13.34 $13.34 18,902
2021-12-08 $13.07 $13.45 $13.03 $13.15 $13.15 29,556
2021-12-07 $13.14 $13.30 $12.81 $13.09 $13.09 31,222
2021-12-06 $12.82 $13.19 $12.75 $12.93 $12.93 52,129
2021-12-03 $12.88 $13.02 $12.67 $12.81 $12.81 21,448
2021-12-02 $12.50 $13.04 $12.48 $12.83 $12.83 33,714
2021-12-01 $12.46 $12.87 $12.44 $12.44 $12.44 56,090
2021-11-30 $12.81 $12.88 $12.08 $12.08 $12.08 44,563
2021-11-29 $12.84 $13.00 $12.75 $12.98 $12.98 35,327
2021-11-26 $12.58 $13.06 $12.51 $12.79 $12.79 20,401
2021-11-24 $12.92 $13.05 $12.84 $13.00 $13.00 9,245
2021-11-23 $12.93 $13.15 $12.74 $13.00 $13.00 38,651
2021-11-22 $13.04 $13.19 $12.91 $12.95 $12.95 65,852
2021-11-19 $12.84 $13.21 $12.84 $13.00 $13.00 14,467
2021-11-18 $12.93 $13.16 $12.83 $13.01 $13.01 28,066
2021-11-17 $13.03 $13.13 $12.95 $13.01 $13.01 16,336
2021-11-16 $13.09 $13.15 $12.87 $13.00 $13.00 35,681
2021-11-15 $12.90 $13.28 $12.87 $13.01 $13.01 40,592
2021-11-12 $13.14 $13.14 $12.95 $12.96 $12.96 20,368
2021-11-11 $13.16 $13.28 $12.92 $13.07 $13.07 29,433
2021-11-10 $13.09 $13.35 $12.85 $13.07 $13.07 15,672
2021-11-09 $13.15 $13.44 $12.82 $13.27 $13.27 37,348
2021-11-08 $12.95 $13.55 $12.77 $13.10 $13.10 39,807
2021-11-05 $13.24 $13.62 $12.47 $13.00 $13.00 45,506
2021-11-04 $13.26 $13.31 $12.90 $13.20 $13.20 13,619
2021-11-03 $12.37 $12.96 $12.24 $12.86 $12.86 20,909
2021-11-02 $12.67 $13.12 $12.29 $12.56 $12.56 59,630
2021-11-01 $12.94 $13.08 $12.25 $12.53 $12.53 10,115
2021-10-29 $12.73 $13.16 $11.84 $12.85 $12.85 217,870
2021-10-28 $12.05 $13.10 $12.04 $12.70 $12.70 27,740
2021-10-27 $12.05 $12.15 $12.00 $12.05 $12.05 11,923
2021-10-26 $12.16 $12.24 $12.00 $12.06 $12.06 24,166
2021-10-25 $12.19 $12.43 $12.10 $12.12 $12.12 9,370
2021-10-22 $12.22 $12.45 $12.00 $12.26 $12.26 8,216
2021-10-21 $12.33 $12.49 $12.00 $12.00 $12.00 6,160
2021-10-20 $12.11 $12.37 $12.04 $12.13 $12.13 4,494
2021-10-19 $12.34 $12.44 $12.05 $12.22 $12.22 11,018
2021-10-18 $12.37 $12.70 $12.05 $12.09 $12.09 6,776
2021-10-15 $13.18 $13.18 $12.47 $12.47 $12.47 12,554
2021-10-14 $13.03 $13.09 $12.63 $12.63 $12.63 5,623
2021-10-13 $12.74 $12.97 $12.68 $12.70 $12.70 3,221
2021-10-12 $12.97 $12.97 $12.61 $12.64 $12.64 5,330
2021-10-11 $12.93 $13.11 $12.86 $12.86 $12.86 4,397
2021-10-08 $13.10 $13.29 $12.72 $12.94 $12.94 7,023
2021-10-07 $13.02 $13.40 $12.87 $13.02 $13.02 13,239
2021-10-06 $13.03 $13.25 $12.86 $12.86 $12.86 9,076
2021-10-05 $13.19 $13.41 $13.12 $13.25 $13.25 17,840
2021-10-04 $13.06 $13.48 $13.06 $13.11 $13.11 17,905
2021-10-01 $13.20 $13.48 $13.02 $13.24 $13.24 14,826
2021-09-30 $13.25 $13.25 $13.05 $13.16 $13.16 6,637
2021-09-29 $13.00 $13.41 $13.00 $13.27 $13.27 5,897
2021-09-28 $13.36 $13.36 $13.02 $13.10 $13.10 7,095
2021-09-27 $13.21 $13.46 $13.13 $13.33 $13.33 15,499
2021-09-24 $13.20 $13.31 $12.82 $13.23 $13.23 22,695
2021-09-23 $12.88 $13.44 $12.63 $13.44 $13.44 48,978
2021-09-22 $12.00 $12.88 $12.00 $12.88 $12.88 14,554
2021-09-21 $11.82 $12.64 $11.81 $12.00 $12.00 37,338
2021-09-20 $11.41 $11.72 $11.27 $11.67 $11.67 19,319
2021-09-17 $12.47 $12.70 $11.16 $11.65 $11.65 52,032
2021-09-16 $12.79 $12.93 $12.46 $12.53 $12.53 9,556
2021-09-15 $12.62 $13.18 $12.54 $12.90 $12.90 8,822
2021-09-14 $12.75 $13.09 $12.75 $12.93 $12.93 11,248
2021-09-13 $13.05 $13.20 $12.66 $12.99 $12.99 11,294
2021-09-10 $13.10 $13.15 $13.00 $13.05 $13.05 10,471
2021-09-09 $13.25 $13.28 $12.74 $12.96 $12.96 15,075
2021-09-08 $13.13 $13.30 $13.00 $13.00 $13.00 20,193
2021-09-07 $12.65 $13.33 $12.65 $13.15 $13.15 25,647
2021-09-03 $13.09 $13.16 $12.53 $12.58 $12.58 4,589
2021-09-02 $12.94 $13.36 $12.94 $13.23 $13.23 12,041
2021-09-01 $13.00 $13.00 $12.61 $12.91 $12.91 9,294
2021-08-31 $12.77 $13.02 $12.31 $12.87 $12.87 20,589
2021-08-30 $13.07 $13.07 $12.69 $12.77 $12.77 6,542
2021-08-27 $12.90 $13.24 $12.87 $13.21 $13.21 11,642
2021-08-26 $13.04 $13.09 $12.60 $12.73 $12.73 9,581
2021-08-25 $12.44 $13.31 $12.36 $12.88 $12.88 10,435
2021-08-24 $12.57 $12.72 $12.32 $12.33 $12.33 6,697
2021-08-23 $13.00 $13.00 $12.26 $12.57 $12.57 13,687
2021-08-20 $12.67 $13.11 $12.67 $12.95 $12.95 8,997
2021-08-19 $13.05 $13.05 $12.60 $12.86 $12.86 5,906
2021-08-18 $12.81 $13.33 $12.81 $13.24 $13.24 14,890
2021-08-17 $13.01 $13.42 $12.65 $12.68 $12.68 11,810
2021-08-16 $12.83 $13.28 $12.83 $13.03 $13.03 9,642
2021-08-13 $13.29 $13.29 $12.89 $12.94 $12.94 3,344
2021-08-12 $13.66 $13.66 $13.14 $13.29 $13.29 12,786
2021-08-11 $13.04 $13.51 $12.80 $13.33 $13.33 11,934
2021-08-10 $12.99 $13.18 $12.72 $13.04 $13.04 8,366
2021-08-09 $13.25 $13.40 $12.71 $12.87 $12.87 16,765
2021-08-06 $13.42 $13.80 $13.00 $13.26 $13.26 25,800
2021-08-05 $11.73 $12.37 $11.53 $12.20 $12.20 14,366
2021-08-04 $11.32 $12.03 $11.32 $11.96 $11.96 15,043
2021-08-03 $11.97 $12.04 $10.72 $11.55 $11.55 32,267
2021-08-02 $13.10 $13.10 $11.77 $12.06 $12.06 18,858
2021-07-30 $13.32 $13.32 $12.44 $12.65 $12.65 22,207
2021-07-29 $13.39 $13.41 $12.96 $13.41 $13.41 12,514
2021-07-28 $13.00 $13.25 $12.77 $13.25 $13.25 17,356
2021-07-27 $13.28 $13.28 $12.89 $13.14 $13.14 14,650
2021-07-26 $13.00 $13.25 $13.00 $13.22 $13.22 17,790
2021-07-23 $12.75 $13.40 $12.75 $13.00 $13.00 62,455
2021-07-22 $12.63 $13.31 $12.52 $12.82 $12.82 17,510
2021-07-21 $12.55 $13.29 $12.55 $12.97 $12.97 27,455
2021-07-20 $11.96 $12.64 $11.96 $12.50 $12.50 40,474
2021-07-19 $12.28 $12.30 $11.80 $11.97 $11.97 25,160
2021-07-16 $12.65 $12.65 $12.16 $12.49 $12.49 20,407
2021-07-15 $12.43 $12.65 $12.36 $12.52 $12.52 19,772
2021-07-14 $12.56 $12.74 $12.30 $12.53 $12.53 24,918
2021-07-13 $12.47 $12.64 $12.46 $12.56 $12.56 17,263
2021-07-12 $12.40 $12.74 $12.17 $12.49 $12.49 16,328
2021-07-09 $12.15 $12.62 $12.02 $12.36 $12.36 16,450
2021-07-08 $11.86 $12.07 $11.57 $12.00 $12.00 18,082
2021-07-07 $11.59 $12.16 $11.50 $12.03 $12.03 16,103
2021-07-06 $12.42 $12.52 $11.42 $11.62 $11.62 31,032
2021-07-02 $12.87 $13.49 $12.67 $12.69 $12.69 40,587
2021-07-01 $12.40 $12.85 $12.40 $12.82 $12.82 24,769
2021-06-30 $12.30 $12.82 $12.30 $12.49 $12.49 37,503
2021-06-29 $12.50 $12.50 $11.99 $12.41 $12.41 22,887
2021-06-28 $12.40 $12.50 $12.24 $12.50 $12.50 22,535
2021-06-25 $12.50 $12.89 $12.32 $12.55 $12.55 914,152
2021-06-24 $12.91 $12.98 $12.38 $12.55 $12.55 149,855
2021-06-23 $12.99 $13.02 $12.61 $12.90 $12.90 46,540
2021-06-22 $12.87 $13.05 $12.69 $12.91 $12.91 42,811
2021-06-21 $12.56 $12.90 $12.56 $12.84 $12.84 47,110
2021-06-18 $12.41 $12.56 $12.09 $12.56 $12.56 27,310
2021-06-17 $12.81 $13.00 $12.29 $12.51 $12.51 47,109
2021-06-16 $12.99 $13.04 $12.75 $12.86 $12.86 32,798
2021-06-15 $12.93 $13.16 $12.88 $13.04 $13.04 41,568
2021-06-14 $13.15 $13.22 $12.95 $13.01 $13.01 114,973
2021-06-11 $13.31 $13.47 $12.79 $13.15 $13.15 55,494
2021-06-10 $13.14 $13.50 $13.02 $13.25 $13.25 49,349
2021-06-09 $12.41 $13.34 $12.37 $13.25 $13.25 59,984
2021-06-08 $11.19 $12.59 $11.19 $12.35 $12.35 105,171
2021-06-07 $10.77 $11.36 $10.77 $11.20 $11.20 115,444
2021-06-04 $10.40 $10.69 $10.26 $10.64 $10.64 10,129
2021-06-03 $11.00 $11.00 $10.42 $10.48 $10.48 11,411
2021-06-02 $11.05 $11.22 $10.98 $11.06 $11.06 8,954
2021-06-01 $10.77 $11.10 $10.48 $11.00 $11.00 102,604
2021-05-28 $10.05 $10.79 $10.05 $10.79 $10.79 20,880
2021-05-27 $10.29 $10.35 $10.12 $10.14 $10.14 23,044
2021-05-26 $10.70 $10.70 $10.30 $10.30 $10.30 7,085
2021-05-25 $10.70 $10.80 $10.41 $10.63 $10.63 6,376
2021-05-24 $10.71 $10.80 $10.35 $10.65 $10.65 17,076
2021-05-21 $10.85 $10.95 $10.70 $10.70 $10.70 17,888
2021-05-20 $10.80 $11.00 $10.66 $10.82 $10.82 21,156
2021-05-19 $10.88 $10.88 $10.58 $10.75 $10.75 8,407
2021-05-18 $11.00 $11.10 $10.92 $11.00 $11.00 33,049
2021-05-17 $10.56 $11.42 $10.56 $11.23 $11.23 25,376
2021-05-14 $11.25 $11.25 $10.40 $11.00 $11.00 43,024
2021-05-13 $11.28 $11.69 $11.16 $11.30 $11.30 26,991
2021-05-12 $11.44 $11.77 $11.19 $11.35 $11.35 19,213
2021-05-11 $10.69 $11.64 $10.62 $11.36 $11.36 66,627
2021-05-10 $11.58 $12.20 $10.60 $11.00 $11.00 380,013
2021-05-07 $9.12 $12.75 $9.03 $12.50 $12.50 2,088,147
2021-05-06 $9.18 $9.18 $9.11 $9.15 $9.15 3,769
2021-05-05 $8.95 $9.22 $8.95 $9.17 $9.17 3,800
2021-05-04 $8.82 $9.12 $8.82 $9.00 $9.00 4,720
2021-05-03 $9.09 $9.22 $8.78 $8.88 $8.88 9,221
2021-04-30 $9.16 $9.17 $8.94 $9.06 $9.06 10,422
2021-04-29 $8.87 $9.15 $8.86 $9.12 $9.12 3,074
2021-04-28 $9.25 $9.29 $8.78 $8.86 $8.86 10,250
2021-04-27 $8.84 $9.20 $8.73 $9.20 $9.20 10,961
2021-04-26 $8.31 $8.67 $8.26 $8.65 $8.65 7,454
2021-04-23 $8.20 $8.70 $8.20 $8.51 $8.51 26,274
2021-04-22 $8.18 $8.48 $8.18 $8.40 $8.40 4,509
2021-04-21 $7.98 $8.18 $7.98 $8.08 $8.08 11,790
2021-04-20 $8.34 $8.55 $7.81 $7.95 $7.95 11,248
2021-04-19 $8.69 $8.91 $8.33 $8.42 $8.42 12,396
2021-04-16 $9.11 $9.11 $8.63 $8.67 $8.67 15,165
2021-04-15 $9.00 $9.25 $9.00 $9.16 $9.16 149,653
2021-04-14 $9.25 $9.25 $9.02 $9.02 $9.02 7,192
2021-04-13 $9.18 $9.25 $8.94 $9.07 $9.07 5,678
2021-04-12 $8.96 $9.25 $8.96 $9.14 $9.14 18,672
2021-04-09 $8.90 $9.00 $8.64 $8.90 $8.90 23,660
2021-04-08 $9.00 $9.00 $8.70 $8.82 $8.82 11,726
2021-04-07 $9.09 $9.09 $8.95 $8.95 $8.95 6,835
2021-04-06 $8.99 $9.18 $8.99 $9.00 $9.00 5,982
2021-04-05 $8.86 $8.99 $8.68 $8.98 $8.98 12,188
2021-04-01 $9.00 $9.14 $8.87 $8.97 $8.97 3,801
2021-03-31 $9.01 $9.25 $8.50 $8.87 $8.87 62,711
2021-03-30 $9.00 $9.05 $8.50 $8.98 $8.98 18,134
2021-03-29 $8.91 $9.00 $8.85 $8.97 $8.97 19,983
2021-03-26 $9.00 $9.20 $8.89 $8.89 $8.89 45,923
2021-03-25 $8.79 $8.98 $8.79 $8.96 $8.96 2,396
2021-03-24 $8.96 $9.00 $8.71 $8.92 $8.92 16,109
2021-03-23 $9.00 $9.31 $8.81 $8.81 $8.81 53,207
2021-03-22 $9.30 $9.34 $8.90 $9.00 $9.00 134,376
2021-03-19 $9.08 $9.54 $8.95 $9.30 $9.30 28,322
2021-03-18 $9.11 $9.46 $8.93 $9.00 $9.00 204,752
2021-03-17 $9.39 $9.55 $8.91 $9.01 $9.01 192,031
2021-03-16 $8.44 $8.73 $8.38 $8.70 $8.70 9,024
2021-03-15 $8.73 $8.84 $8.42 $8.55 $8.55 12,696
2021-03-12 $8.50 $8.97 $8.47 $8.77 $8.77 31,257
2021-03-11 $8.00 $9.25 $7.90 $8.64 $8.64 60,711
2021-03-10 $7.90 $8.00 $7.77 $7.77 $7.77 3,433
2021-03-09 $7.66 $7.81 $7.65 $7.75 $7.75 3,979
2021-03-08 $7.51 $7.83 $7.50 $7.66 $7.66 5,034
2021-03-05 $7.64 $7.64 $6.45 $7.57 $7.57 29,126
2021-03-04 $7.97 $8.01 $7.77 $7.89 $7.89 11,613
2021-03-03 $7.79 $8.10 $7.79 $8.08 $8.08 21,852
2021-03-02 $7.26 $8.31 $7.15 $7.79 $7.79 64,042
2021-03-01 $7.11 $7.34 $7.01 $7.34 $7.34 4,958
2021-02-26 $7.26 $7.33 $7.01 $7.04 $7.04 7,465
2021-02-25 $7.16 $7.35 $7.03 $7.23 $7.23 16,721
2021-02-24 $7.00 $7.30 $6.93 $7.20 $7.20 8,239
2021-02-23 $7.04 $7.04 $6.80 $6.97 $6.97 10,896
2021-02-22 $7.54 $7.74 $7.10 $7.10 $7.10 16,737
2021-02-19 $7.33 $7.55 $7.20 $7.40 $7.40 4,457
2021-02-18 $7.27 $7.58 $7.27 $7.32 $7.32 7,094
2021-02-17 $7.77 $7.77 $7.33 $7.34 $7.34 28,692
2021-02-16 $7.30 $7.75 $7.30 $7.52 $7.52 31,813
2021-02-12 $7.32 $7.47 $7.12 $7.37 $7.37 8,432
2021-02-11 $7.40 $7.63 $7.20 $7.30 $7.30 9,061
2021-02-10 $7.39 $7.56 $7.36 $7.39 $7.39 31,335
2021-02-09 $6.95 $7.40 $6.90 $7.30 $7.30 22,761
2021-02-08 $6.95 $7.09 $6.80 $6.96 $6.96 18,387
2021-02-05 $7.38 $7.59 $7.09 $7.09 $7.09 4,759
2021-02-04 $7.53 $7.53 $7.26 $7.26 $7.26 6,173
2021-02-03 $7.85 $8.05 $7.50 $7.50 $7.50 17,195
2021-02-02 $7.35 $7.80 $7.20 $7.76 $7.76 22,473
2021-02-01 $7.21 $7.30 $7.20 $7.20 $7.20 15,958
2021-01-29 $7.20 $7.23 $7.20 $7.20 $7.20 8,200
2021-01-28 $7.29 $7.29 $7.20 $7.20 $7.20 19,590
2021-01-27 $7.20 $7.45 $6.53 $7.20 $7.20 36,959
2021-01-26 $7.20 $7.36 $7.20 $7.20 $7.20 116,555
2021-01-25 $7.20 $7.30 $7.20 $7.20 $7.20 32,460
2021-01-22 $7.20 $7.41 $7.19 $7.20 $7.20 14,230
2021-01-21 $7.24 $7.49 $7.20 $7.20 $7.20 5,644
2021-01-20 $7.20 $7.25 $7.10 $7.20 $7.20 24,455
2021-01-19 $7.20 $7.20 $7.00 $7.00 $7.00 13,228
2021-01-15 $7.00 $7.20 $6.95 $7.04 $7.04 21,129
2021-01-14 $7.15 $7.29 $6.98 $7.00 $7.00 12,259
2021-01-13 $7.05 $7.23 $6.98 $7.06 $7.06 6,943
2021-01-12 $7.00 $7.22 $7.00 $7.05 $7.05 6,521
2021-01-11 $7.09 $7.12 $7.00 $7.00 $7.00 13,839
2021-01-08 $7.21 $7.43 $7.00 $7.05 $7.05 35,997
2021-01-07 $6.84 $7.29 $6.80 $7.07 $7.07 32,614
2021-01-06 $6.19 $6.94 $6.13 $6.78 $6.78 54,236
2021-01-05 $6.21 $6.34 $6.15 $6.16 $6.16 6,585
2021-01-04 $6.25 $6.34 $6.12 $6.13 $6.13 15,644
2020-12-31 $6.19 $6.33 $6.04 $6.23 $6.23 15,008
2020-12-30 $6.23 $6.24 $6.08 $6.22 $6.22 10,143
2020-12-29 $6.10 $6.28 $6.04 $6.20 $6.20 11,505
2020-12-28 $6.24 $6.40 $6.10 $6.10 $6.10 14,725
2020-12-24 $6.31 $6.42 $6.23 $6.28 $6.28 2,511
2020-12-23 $6.27 $6.49 $6.27 $6.31 $6.31 24,286
2020-12-22 $6.27 $6.35 $6.14 $6.27 $6.27 13,220
2020-12-21 $5.75 $6.33 $5.56 $6.27 $6.27 29,114
2020-12-18 $6.45 $6.51 $6.25 $6.25 $6.25 13,642
2020-12-17 $6.31 $6.58 $6.31 $6.46 $6.46 17,515
2020-12-16 $6.25 $6.50 $6.22 $6.30 $6.30 19,191
2020-12-15 $5.93 $6.36 $5.90 $6.26 $6.26 55,524
2020-12-14 $6.09 $6.15 $5.96 $6.00 $6.00 12,069
2020-12-11 $5.93 $6.10 $5.90 $6.00 $6.00 29,245
2020-12-10 $5.90 $6.09 $5.55 $6.00 $6.00 47,915
2020-12-09 $5.97 $6.14 $5.81 $5.82 $5.82 25,480
2020-12-08 $5.99 $6.15 $5.79 $6.02 $6.02 16,925
2020-12-07 $5.93 $6.24 $5.90 $6.15 $6.15 18,085
2020-12-04 $5.94 $6.22 $5.92 $6.03 $6.03 16,978
2020-12-03 $6.12 $6.19 $5.81 $5.94 $5.94 43,595
2020-12-02 $6.29 $6.29 $6.01 $6.19 $6.19 25,943
2020-12-01 $6.41 $6.46 $6.26 $6.35 $6.35 33,227
2020-11-30 $6.26 $6.34 $6.05 $6.27 $6.27 26,378
2020-11-27 $6.32 $6.49 $6.19 $6.27 $6.27 16,288
2020-11-25 $6.41 $6.54 $6.16 $6.25 $6.25 21,422
2020-11-24 $6.44 $6.72 $6.33 $6.44 $6.44 68,240
2020-11-23 $6.06 $6.35 $6.06 $6.25 $6.25 42,824
2020-11-20 $6.00 $6.39 $5.96 $6.05 $6.05 58,690
2020-11-19 $5.97 $6.10 $5.52 $6.01 $6.01 55,766
2020-11-18 $6.31 $6.49 $6.03 $6.13 $6.13 53,988
2020-11-17 $6.00 $6.40 $5.93 $6.36 $6.36 96,689
2020-11-16 $5.90 $5.93 $5.79 $5.88 $5.88 41,330
2020-11-13 $5.25 $5.96 $5.14 $5.72 $5.72 89,965
2020-11-12 $5.30 $5.30 $5.09 $5.25 $5.25 51,691
2020-11-11 $5.39 $5.39 $5.05 $5.30 $5.30 38,501
2020-11-10 $5.15 $5.26 $5.02 $5.26 $5.26 66,312
2020-11-09 $4.73 $5.29 $4.70 $5.11 $5.11 144,797
2020-11-06 $4.49 $4.53 $4.40 $4.50 $4.50 24,949
2020-11-05 $4.48 $4.64 $4.44 $4.48 $4.48 25,471
2020-11-04 $4.56 $4.65 $4.37 $4.50 $4.50 25,921
2020-11-03 $4.27 $4.50 $4.27 $4.44 $4.44 36,748
2020-11-02 $4.40 $4.44 $4.24 $4.24 $4.24 9,130
2020-10-30 $4.29 $4.38 $4.20 $4.35 $4.35 13,091
2020-10-29 $4.20 $4.41 $4.20 $4.27 $4.27 20,366
2020-10-28 $4.27 $4.35 $4.20 $4.21 $4.21 22,910
2020-10-27 $4.49 $4.53 $4.28 $4.32 $4.32 11,617
2020-10-26 $4.57 $4.71 $4.38 $4.42 $4.42 15,649
2020-10-23 $4.49 $4.66 $4.20 $4.49 $4.49 77,950
2020-10-22 $4.46 $4.54 $4.46 $4.47 $4.47 21,938
2020-10-21 $4.73 $4.73 $4.44 $4.50 $4.50 33,560
2020-10-20 $4.74 $4.82 $4.63 $4.63 $4.63 11,732
2020-10-19 $4.73 $4.88 $4.14 $4.84 $4.84 67,405
2020-10-16 $4.76 $4.94 $4.56 $4.73 $4.73 49,970
2020-10-15 $4.95 $4.97 $4.61 $4.76 $4.76 99,680
2020-10-14 $4.92 $5.10 $4.92 $5.05 $5.05 23,847
2020-10-13 $5.18 $5.18 $4.98 $4.98 $4.98 25,514
2020-10-12 $5.02 $5.18 $5.01 $5.04 $5.04 28,300
2020-10-09 $4.91 $5.00 $4.88 $4.89 $4.89 32,346
2020-10-08 $4.85 $4.94 $4.81 $4.84 $4.84 21,362
2020-10-07 $4.77 $5.04 $4.77 $4.85 $4.85 15,946
2020-10-06 $4.90 $5.07 $4.75 $4.78 $4.78 232,028
2020-10-05 $5.09 $5.10 $4.93 $4.94 $4.94 12,042
2020-10-02 $4.91 $5.26 $4.77 $5.07 $5.07 12,537
2020-10-01 $5.03 $5.09 $4.84 $4.92 $4.92 12,203
2020-09-30 $4.93 $5.08 $4.83 $5.02 $5.02 13,362
2020-09-29 $4.87 $5.04 $4.87 $4.94 $4.94 10,777
2020-09-28 $4.85 $5.07 $4.73 $4.87 $4.87 11,221
2020-09-25 $4.70 $4.90 $4.70 $4.79 $4.79 3,261
2020-09-24 $4.74 $4.74 $4.44 $4.71 $4.71 42,151
2020-09-23 $4.97 $5.11 $4.72 $4.78 $4.78 37,300
2020-09-22 $5.18 $5.25 $4.82 $4.89 $4.89 53,145
2020-09-21 $5.28 $5.30 $5.10 $5.25 $5.25 75,369
2020-09-18 $5.45 $5.55 $5.23 $5.37 $5.37 26,314
2020-09-17 $5.15 $5.45 $5.03 $5.43 $5.43 32,597
2020-09-16 $5.30 $5.59 $5.20 $5.25 $5.25 114,824
2020-09-15 $5.31 $5.43 $5.20 $5.25 $5.25 17,544
2020-09-14 $5.31 $5.39 $5.20 $5.29 $5.29 21,752
2020-09-11 $5.32 $5.32 $5.03 $5.25 $5.25 52,673
2020-09-10 $5.09 $5.45 $5.09 $5.30 $5.30 118,405
2020-09-09 $4.89 $5.09 $4.83 $5.03 $5.03 84,626
2020-09-08 $4.89 $4.96 $4.69 $4.86 $4.86 30,058
2020-09-04 $4.88 $4.93 $4.45 $4.91 $4.91 76,299
2020-09-03 $4.95 $5.10 $4.74 $4.81 $4.81 69,369
2020-09-02 $5.08 $5.08 $4.91 $4.95 $4.95 47,309
2020-09-01 $5.23 $5.31 $4.92 $5.05 $5.05 97,638
2020-08-31 $5.28 $5.50 $5.14 $5.31 $5.31 57,338
2020-08-28 $5.25 $5.33 $4.82 $5.30 $5.30 112,033
2020-08-27 $5.25 $6.20 $5.22 $5.25 $5.25 161,083
2020-08-26 $5.50 $5.55 $5.23 $5.33 $5.33 115,267
2020-08-25 $6.25 $6.25 $5.25 $5.40 $5.40 317,356
2020-08-24 $5.69 $6.31 $5.55 $6.25 $6.25 941,469
2020-08-21 $4.25 $5.72 $4.25 $5.27 $5.27 1,611,582
2020-08-20 $4.24 $4.26 $4.12 $4.22 $4.22 56,235
2020-08-19 $4.04 $4.39 $4.02 $4.08 $4.08 47,811
2020-08-18 $4.35 $4.36 $4.05 $4.05 $4.05 68,913
2020-08-17 $4.20 $4.43 $3.91 $4.41 $4.41 64,025
2020-08-14 $4.32 $4.43 $4.01 $4.10 $4.10 79,636
2020-08-13 $3.70 $4.47 $3.59 $4.31 $4.31 156,077
2020-08-12 $4.08 $4.18 $3.76 $3.92 $3.92 62,981
2020-08-11 $3.90 $4.19 $3.88 $4.05 $4.05 79,359
2020-08-10 $3.70 $3.88 $3.70 $3.83 $3.83 38,417
2020-08-07 $3.72 $3.83 $3.68 $3.77 $3.77 33,484
2020-08-06 $3.60 $3.79 $3.59 $3.76 $3.76 62,717
2020-08-05 $3.55 $3.69 $3.55 $3.66 $3.66 20,934
2020-08-04 $3.66 $3.70 $3.57 $3.61 $3.61 41,478
2020-08-03 $3.71 $3.72 $3.61 $3.65 $3.65 21,370
2020-07-31 $3.78 $3.83 $3.64 $3.71 $3.71 40,239
2020-07-30 $3.91 $3.94 $3.79 $3.85 $3.85 43,028
2020-07-29 $3.79 $4.00 $3.76 $3.90 $3.90 46,002
2020-07-28 $3.63 $3.82 $3.57 $3.75 $3.75 50,961
2020-07-27 $3.77 $3.77 $3.58 $3.63 $3.63 52,771
2020-07-24 $3.60 $3.81 $3.60 $3.75 $3.75 38,756
2020-07-23 $3.80 $3.89 $3.70 $3.78 $3.78 86,276
2020-07-22 $3.73 $3.86 $3.73 $3.80 $3.80 73,518
2020-07-21 $3.85 $3.91 $3.75 $3.79 $3.79 39,425
2020-07-20 $3.96 $4.02 $3.76 $3.81 $3.81 65,316
2020-07-17 $3.91 $4.06 $3.85 $3.97 $3.97 112,300
2020-07-16 $3.86 $3.96 $3.81 $3.90 $3.90 61,400
2020-07-15 $3.77 $3.93 $3.73 $3.85 $3.85 110,300
2020-07-14 $3.61 $3.73 $3.59 $3.66 $3.66 82,000
2020-07-13 $3.61 $3.83 $3.53 $3.60 $3.60 87,400
2020-07-10 $3.54 $3.74 $3.54 $3.59 $3.59 48,900
2020-07-09 $3.75 $3.77 $3.51 $3.66 $3.66 65,900
2020-07-08 $3.50 $3.87 $3.50 $3.73 $3.73 108,400
2020-07-07 $3.67 $3.73 $3.50 $3.50 $3.50 68,900
2020-07-06 $3.83 $3.83 $3.60 $3.70 $3.70 98,100
2020-07-02 $3.89 $3.92 $3.68 $3.74 $3.74 90,600
2020-07-01 $3.95 $4.07 $3.75 $3.80 $3.80 117,000
2020-06-30 $3.91 $4.04 $3.90 $3.95 $3.95 76,300
2020-06-29 $4.28 $4.28 $3.96 $3.97 $3.97 183,000
2020-06-26 $3.84 $4.12 $3.84 $4.05 $4.05 876,160
2020-06-25 $3.95 $4.23 $3.90 $4.00 $4.00 233,824
2020-06-24 $4.15 $4.15 $3.81 $4.09 $4.09 325,916
2020-06-23 $4.20 $4.57 $4.01 $4.25 $4.25 317,938
2020-06-22 $4.10 $4.25 $3.92 $4.12 $4.12 376,300
2020-06-19 $4.70 $4.70 $4.03 $4.03 $4.03 506,854
2020-06-18 $4.37 $4.92 $4.33 $4.55 $4.55 305,143
2020-06-17 $4.85 $4.85 $4.28 $4.42 $4.42 313,502
2020-06-16 $5.32 $5.40 $4.54 $4.66 $4.66 266,181
2020-06-15 $4.33 $5.26 $4.32 $5.03 $5.03 119,015
2020-06-12 $4.41 $4.71 $4.25 $4.66 $4.66 234,436
2020-06-11 $4.59 $4.85 $4.25 $4.30 $4.30 227,962
2020-06-10 $5.54 $5.69 $5.00 $5.10 $5.10 267,623
2020-06-09 $6.03 $6.16 $5.41 $5.70 $5.70 153,695
2020-06-08 $6.73 $6.88 $5.70 $6.16 $6.16 431,993
2020-06-05 $5.43 $6.40 $5.40 $6.33 $6.33 305,888
2020-06-04 $5.25 $5.60 $4.99 $5.09 $5.09 234,799
2020-06-03 $4.09 $5.27 $4.09 $5.10 $5.10 457,694
2020-06-02 $3.86 $4.36 $3.86 $4.03 $4.03 334,544
2020-06-01 $3.97 $4.10 $3.63 $3.76 $3.76 137,774
2020-05-29 $4.11 $4.13 $3.55 $3.89 $3.89 343,487
2020-05-28 $3.77 $4.30 $3.75 $4.16 $4.16 315,327
2020-05-27 $3.60 $3.84 $3.60 $3.75 $3.75 291,697
2020-05-26 $3.43 $3.48 $3.21 $3.42 $3.42 175,358
2020-05-22 $3.10 $3.22 $2.97 $3.15 $3.15 168,790
2020-05-21 $3.20 $3.56 $3.08 $3.15 $3.15 201,880
2020-05-20 $2.80 $3.40 $2.75 $3.20 $3.20 565,704
2020-05-19 $2.56 $2.90 $2.50 $2.60 $2.60 146,527
2020-05-18 $2.69 $2.71 $2.46 $2.50 $2.50 197,386
2020-05-15 $2.71 $2.72 $2.46 $2.53 $2.53 220,862
2020-05-14 $2.98 $2.98 $2.68 $2.71 $2.71 201,318
2020-05-13 $3.09 $3.10 $2.57 $2.90 $2.90 213,885
2020-05-12 $3.20 $3.21 $2.95 $2.96 $2.96 135,668
2020-05-11 $3.10 $3.18 $2.98 $3.14 $3.14 136,764
2020-05-08 $3.24 $3.30 $3.00 $3.04 $3.04 861,366
2020-05-07 $3.24 $3.37 $3.13 $3.16 $3.16 53,754
2020-05-06 $3.25 $3.42 $3.10 $3.20 $3.20 62,207
2020-05-05 $3.48 $3.58 $3.15 $3.23 $3.23 97,463
2020-05-04 $3.31 $3.49 $3.30 $3.35 $3.35 40,652
2020-05-01 $3.44 $3.55 $2.93 $3.43 $3.43 209,101
2020-04-30 $4.12 $4.12 $3.70 $3.79 $3.79 125,146
2020-04-29 $3.70 $4.38 $3.70 $4.12 $4.12 284,675
2020-04-28 $3.43 $3.70 $3.33 $3.56 $3.56 96,947
2020-04-27 $3.09 $3.52 $3.05 $3.40 $3.40 113,890
2020-04-24 $3.22 $3.22 $3.03 $3.09 $3.09 31,245
2020-04-23 $3.13 $3.32 $3.06 $3.14 $3.14 68,206
2020-04-22 $3.29 $3.36 $3.10 $3.16 $3.16 89,505
2020-04-21 $3.42 $3.42 $3.05 $3.15 $3.15 112,402
2020-04-20 $3.55 $3.77 $3.30 $3.41 $3.41 234,220
2020-04-17 $3.11 $3.41 $3.01 $3.10 $3.10 117,934
2020-04-16 $3.45 $3.61 $3.10 $3.15 $3.15 103,538
2020-04-15 $3.45 $3.50 $3.10 $3.29 $3.29 106,787
2020-04-14 $3.62 $4.06 $3.44 $3.45 $3.45 193,407
2020-04-13 $4.00 $4.27 $3.35 $3.42 $3.42 190,612
2020-04-09 $3.65 $4.15 $3.21 $3.90 $3.90 365,312
2020-04-08 $3.11 $3.59 $2.87 $3.45 $3.45 201,025
2020-04-07 $3.69 $3.72 $3.15 $3.36 $3.36 350,280
2020-04-06 $2.72 $3.56 $2.72 $3.22 $3.22 329,669
2020-04-03 $3.61 $4.00 $2.24 $2.47 $2.47 186,158
2020-04-02 $5.02 $5.02 $3.41 $3.60 $3.60 177,788
2020-04-01 $6.93 $6.93 $4.50 $4.82 $4.82 103,055
2020-03-31 $7.91 $8.03 $6.45 $7.53 $7.53 144,285
2020-03-30 $7.75 $7.95 $7.15 $7.95 $7.95 67,678
2020-03-27 $7.94 $8.01 $7.21 $7.83 $7.83 86,383
2020-03-26 $5.73 $8.38 $5.55 $8.20 $8.20 99,491
2020-03-25 $3.80 $5.51 $3.80 $5.30 $5.30 108,485
2020-03-24 $5.00 $5.14 $3.03 $3.45 $3.45 401,223
2020-03-23 $5.54 $5.70 $4.51 $4.79 $4.79 111,974
2020-03-20 $5.39 $8.49 $4.84 $5.51 $5.51 872,941
2020-03-19 $4.38 $5.63 $4.30 $5.29 $5.29 36,718
2020-03-18 $4.51 $4.84 $3.85 $4.40 $4.40 134,936
2020-03-17 $4.35 $5.78 $3.83 $5.00 $5.00 460,931
2020-03-16 $8.04 $8.04 $4.32 $4.54 $4.54 364,071
2020-03-13 $9.35 $9.47 $6.65 $9.01 $9.01 643,880
2020-03-12 $9.82 $9.82 $8.63 $9.00 $9.00 53,388
2020-03-11 $10.72 $11.04 $10.05 $10.16 $10.16 108,749
2020-03-10 $11.75 $11.75 $9.84 $10.75 $10.75 131,346
2020-03-09 $11.78 $11.83 $10.60 $11.31 $11.31 93,024
2020-03-06 $12.37 $12.79 $12.34 $12.78 $12.78 47,724
2020-03-05 $13.69 $13.69 $12.57 $12.70 $12.70 62,342
2020-03-04 $13.99 $14.01 $13.70 $13.87 $13.87 110,882
2020-03-03 $13.78 $13.99 $13.36 $13.84 $13.84 59,581
2020-03-02 $13.25 $14.25 $12.95 $13.80 $13.80 98,131
2020-02-28 $13.45 $13.54 $11.62 $13.40 $13.40 257,808
2020-02-27 $13.86 $14.09 $13.52 $13.62 $13.62 74,228
2020-02-26 $14.11 $14.35 $13.91 $14.15 $14.15 80,202
2020-02-25 $14.11 $14.33 $13.50 $14.18 $14.18 134,619
2020-02-24 $14.26 $14.32 $13.88 $14.05 $14.05 42,188
2020-02-21 $14.55 $14.66 $14.30 $14.39 $14.39 33,450
2020-02-20 $14.33 $14.90 $14.33 $14.64 $14.64 82,912
2020-02-19 $14.49 $14.70 $14.43 $14.43 $14.43 133,920
2020-02-18 $14.55 $14.55 $13.77 $14.38 $14.38 74,940
2020-02-14 $14.59 $14.72 $14.26 $14.43 $14.43 46,875
2020-02-13 $14.27 $14.70 $14.22 $14.48 $14.48 101,421
2020-02-12 $14.25 $14.27 $14.02 $14.26 $14.26 115,626
2020-02-11 $13.96 $14.17 $13.89 $14.17 $14.17 256,730
2020-02-10 $13.86 $13.95 $13.52 $13.85 $13.85 70,179
2020-02-07 $13.99 $14.25 $13.78 $13.99 $13.99 107,096
2020-02-06 $13.74 $14.27 $13.70 $13.99 $13.99 79,489
2020-02-05 $13.96 $13.97 $13.68 $13.78 $13.78 63,105
2020-02-04 $14.19 $14.19 $13.68 $14.07 $14.07 109,275
2020-02-03 $14.25 $14.25 $13.93 $13.99 $13.99 77,253
2020-01-31 $14.25 $14.25 $14.09 $14.21 $14.21 157,585
2020-01-30 $14.21 $14.25 $14.00 $14.25 $14.25 65,257
2020-01-29 $14.12 $14.25 $13.93 $14.12 $14.12 92,026
2020-01-28 $14.11 $14.11 $13.92 $13.96 $13.96 102,480
2020-01-27 $13.60 $14.00 $13.24 $13.99 $13.99 63,172
2020-01-24 $13.91 $14.03 $13.17 $13.64 $13.64 139,496
2020-01-23 $14.10 $14.10 $13.89 $13.89 $13.89 58,486
2020-01-22 $14.16 $14.25 $13.80 $14.05 $14.05 246,787
2020-01-21 $13.52 $14.25 $13.30 $14.11 $14.11 352,000
2020-01-17 $13.85 $14.25 $13.40 $13.51 $13.51 3,438,500

Velocity Financial Inc (VEL) News Headlines

Recent Velocity Financial Inc (VEL) News

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.