Velocity Financial Inc (VEL) Exchange: NYSE

Data as of Sept. 28, 2022

$11.05 ($-0.20) -1.78%

Velocity Financial Inc - Daily Information
Click for more stock information on Velocity Financial Inc.
Daily Information Data
Date Sept. 28, 2022
Open $11.31
Previous Close $11.05
High $11.42
Low $10.90
Adjusted Open $11.31
Previous Adjusted Close $11.05
Adjusted High $11.42
Adjusted Low $10.90

Key People Velocity Financial Inc

Employee Position
Christopher D. Farrar Chief Executive Officer & Director
Joseph A. Cowell Chief Operating Officer
Mark R. Szczepaniak Chief Financial Officer
Graham M. Comley Chief Information Officer
Brandon R. Kiss Manager
Ian K. Snow Manager
Ogden Phipps Manager
Jeffrey T. Taylor Executive Vice President-Capital Markets
Michael W. Chiao Director
Christopher J. Oltmann Chief Accounting Officer
Ronald T. Kelly Secretary, Chief Legal Officer & General Counsel
Alan H. Mantel Chairman
John P. Pitstick Independent Director
Dorika M. Beckett Independent Director
Katherine L. Verner Independent Director
Joy L. Schaefer Independent Director
John A. Pless Independent Director

Company Profile Velocity Financial Inc

Exchange: NYSE

IPO Date: Jan. 17, 2020

Employees: 175

Sector: Financial Services

Industry: Mortgage Finance

Website: Velocity Financial Inc Website

Address: 30699 Russell Ranch Road, Westlake Village, CA, United States, 91362

Historical Stock Data for Velocity Financial Inc (VEL)
Date Open High Low Close Adj.Close Volume
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

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.