Vision Marine Technologies Inc (VMAR) Exchange: NASDAQ

Data as of July 12, 2024

$0.70 ($0.12) 19.76%

Vision Marine Technologies Inc - Daily Information
Click for more stock information on Vision Marine Technologies Inc.
Daily Information Data
Date July 12, 2024
Open $0.60
Previous Close $0.70
High $0.76
Low $0.56
Adjusted Open $0.60
Previous Adjusted Close $0.70
Adjusted High $0.76
Adjusted Low $0.56

About Vision Marine Technologies Inc (VMAR)

Vision Marine Technologies Inc

Historical Stock Data for Vision Marine Technologies Inc (VMAR)

Date Open High Low Close Adj.Close Volume
2024-06-28 $0.60 $0.76 $0.56 $0.70 $0.70 3,136,966
2024-06-27 $0.55 $0.59 $0.53 $0.58 $0.58 110,985
2024-06-26 $0.51 $0.55 $0.48 $0.53 $0.53 137,615
2024-06-25 $0.55 $0.55 $0.47 $0.50 $0.50 122,261
2024-06-24 $0.58 $0.59 $0.51 $0.54 $0.54 201,039
2024-06-21 $0.63 $0.63 $0.54 $0.55 $0.55 147,294
2024-06-20 $0.51 $0.67 $0.50 $0.63 $0.63 779,925
2024-06-18 $0.54 $0.55 $0.50 $0.51 $0.51 67,725
2024-06-17 $0.56 $0.56 $0.53 $0.56 $0.56 72,938
2024-06-14 $0.60 $0.60 $0.56 $0.56 $0.56 39,992
2024-06-13 $0.60 $0.65 $0.58 $0.59 $0.59 117,899
2024-06-12 $0.64 $0.65 $0.58 $0.62 $0.62 55,554
2024-06-11 $0.63 $0.65 $0.58 $0.65 $0.65 49,495
2024-06-10 $0.66 $0.70 $0.62 $0.65 $0.65 94,901
2024-06-07 $0.62 $0.65 $0.62 $0.64 $0.64 50,162
2024-06-06 $0.61 $0.62 $0.59 $0.59 $0.59 62,083
2024-06-05 $0.64 $0.65 $0.57 $0.63 $0.63 72,292
2024-06-04 $0.65 $0.65 $0.60 $0.62 $0.62 14,680
2024-06-03 $0.65 $0.68 $0.63 $0.63 $0.63 22,490
2024-05-31 $0.65 $0.65 $0.60 $0.62 $0.62 21,900
2024-05-30 $0.61 $0.65 $0.60 $0.64 $0.64 20,227
2024-05-29 $0.63 $0.63 $0.58 $0.60 $0.60 21,939
2024-05-28 $0.61 $0.62 $0.60 $0.62 $0.62 21,102
2024-05-24 $0.61 $0.65 $0.61 $0.62 $0.62 18,882
2024-05-23 $0.63 $0.65 $0.61 $0.61 $0.61 19,001
2024-05-22 $0.63 $0.69 $0.60 $0.65 $0.65 129,551
2024-05-21 $0.71 $0.72 $0.60 $0.62 $0.62 37,288
2024-05-20 $0.72 $0.72 $0.66 $0.66 $0.66 15,931
2024-05-17 $0.70 $0.70 $0.68 $0.70 $0.70 29,233
2024-05-16 $0.72 $0.72 $0.68 $0.69 $0.69 28,688
2024-05-15 $0.69 $0.70 $0.65 $0.70 $0.70 14,942
2024-05-14 $0.74 $0.75 $0.68 $0.69 $0.69 39,118
2024-05-13 $0.72 $0.75 $0.68 $0.72 $0.72 64,760
2024-05-10 $0.76 $0.76 $0.68 $0.70 $0.70 153,602
2024-05-09 $0.68 $0.77 $0.64 $0.77 $0.77 408,002
2024-05-08 $0.63 $0.69 $0.62 $0.66 $0.66 96,553
2024-05-07 $0.60 $0.65 $0.60 $0.65 $0.65 37,340
2024-05-06 $0.62 $0.64 $0.56 $0.61 $0.61 20,086
2024-05-03 $0.62 $0.66 $0.57 $0.60 $0.60 33,369
2024-05-02 $0.64 $0.65 $0.61 $0.61 $0.61 18,130
2024-05-01 $0.65 $0.65 $0.61 $0.63 $0.63 10,906
2024-04-30 $0.65 $0.66 $0.61 $0.61 $0.61 15,375
2024-04-29 $0.61 $0.65 $0.57 $0.65 $0.65 41,405
2024-04-26 $0.57 $0.60 $0.55 $0.60 $0.60 79,391
2024-04-25 $0.52 $0.56 $0.52 $0.56 $0.56 239,341
2024-04-24 $0.56 $0.57 $0.50 $0.54 $0.54 56,664
2024-04-23 $0.59 $0.59 $0.57 $0.57 $0.57 25,771
2024-04-22 $0.53 $0.59 $0.52 $0.59 $0.59 27,908
2024-04-19 $0.56 $0.56 $0.53 $0.54 $0.54 35,171
2024-04-18 $0.53 $0.56 $0.51 $0.56 $0.56 42,649
2024-04-17 $0.60 $0.60 $0.51 $0.53 $0.53 105,556
2024-04-16 $0.59 $0.60 $0.51 $0.51 $0.51 82,585
2024-04-15 $0.65 $0.65 $0.55 $0.57 $0.57 102,299
2024-04-12 $0.60 $0.65 $0.60 $0.65 $0.65 29,292
2024-04-11 $0.61 $0.62 $0.58 $0.60 $0.60 19,171
2024-04-10 $0.64 $0.65 $0.60 $0.60 $0.60 24,785
2024-04-09 $0.66 $0.69 $0.64 $0.65 $0.65 38,498
2024-04-08 $0.70 $0.70 $0.65 $0.65 $0.65 32,852
2024-04-05 $0.72 $0.72 $0.65 $0.66 $0.66 56,389
2024-04-04 $0.64 $0.70 $0.60 $0.67 $0.67 108,307
2024-04-03 $0.59 $0.72 $0.58 $0.61 $0.61 336,331
2024-04-02 $0.60 $0.62 $0.58 $0.60 $0.60 20,820
2024-04-01 $0.58 $0.65 $0.58 $0.60 $0.60 43,234
2024-03-28 $0.60 $0.62 $0.59 $0.60 $0.60 64,546
2024-03-27 $0.58 $0.60 $0.58 $0.60 $0.60 26,269
2024-03-26 $0.60 $0.60 $0.58 $0.60 $0.60 47,639
2024-03-25 $0.60 $0.60 $0.58 $0.60 $0.60 19,398
2024-03-22 $0.62 $0.63 $0.60 $0.60 $0.60 55,989
2024-03-21 $0.62 $0.63 $0.59 $0.60 $0.60 41,045
2024-03-20 $0.63 $0.63 $0.58 $0.59 $0.59 41,914
2024-03-19 $0.60 $0.62 $0.57 $0.59 $0.59 32,958
2024-03-18 $0.65 $0.65 $0.59 $0.60 $0.60 55,402
2024-03-15 $0.62 $0.65 $0.58 $0.65 $0.65 86,422
2024-03-14 $0.62 $0.65 $0.59 $0.64 $0.64 50,063
2024-03-13 $0.69 $0.69 $0.62 $0.64 $0.64 75,092
2024-03-12 $0.73 $0.73 $0.69 $0.69 $0.69 64,883
2024-03-11 $0.75 $0.78 $0.72 $0.73 $0.73 79,993
2024-03-08 $0.75 $0.77 $0.75 $0.75 $0.75 24,274
2024-03-07 $0.77 $0.78 $0.75 $0.76 $0.76 52,930
2024-03-06 $0.77 $0.77 $0.75 $0.77 $0.77 46,702
2024-03-05 $0.78 $0.80 $0.75 $0.76 $0.76 91,541
2024-03-04 $0.80 $0.80 $0.77 $0.77 $0.77 44,941
2024-03-01 $0.80 $0.80 $0.76 $0.78 $0.78 91,615
2024-02-29 $0.80 $0.80 $0.78 $0.79 $0.79 42,642
2024-02-28 $0.77 $0.80 $0.75 $0.80 $0.80 48,224
2024-02-27 $0.82 $0.82 $0.76 $0.78 $0.78 35,564
2024-02-26 $0.80 $0.82 $0.77 $0.81 $0.81 70,531
2024-02-23 $0.81 $0.82 $0.75 $0.79 $0.79 375,084
2024-02-22 $0.84 $0.84 $0.80 $0.82 $0.82 33,207
2024-02-21 $0.88 $0.89 $0.80 $0.82 $0.82 32,958
2024-02-20 $0.82 $0.85 $0.80 $0.84 $0.84 81,459
2024-02-16 $0.88 $0.93 $0.82 $0.82 $0.82 70,784
2024-02-15 $0.98 $1.01 $0.85 $0.85 $0.85 146,553
2024-02-14 $0.90 $0.94 $0.80 $0.90 $0.90 138,705
2024-02-13 $0.81 $0.85 $0.80 $0.82 $0.82 16,146
2024-02-12 $0.80 $0.85 $0.78 $0.85 $0.85 74,248
2024-02-09 $0.80 $0.80 $0.77 $0.79 $0.79 42,649
2024-02-08 $0.79 $0.82 $0.79 $0.79 $0.79 118,863
2024-02-07 $0.80 $0.80 $0.76 $0.80 $0.80 24,375
2024-02-06 $0.80 $0.80 $0.76 $0.80 $0.80 45,270
2024-02-05 $0.77 $0.79 $0.75 $0.77 $0.77 30,946
2024-02-02 $0.75 $0.80 $0.75 $0.77 $0.77 21,016
2024-02-01 $0.75 $0.80 $0.74 $0.75 $0.75 36,342
2024-01-31 $0.73 $0.77 $0.73 $0.77 $0.77 16,872
2024-01-30 $0.76 $0.77 $0.72 $0.76 $0.76 36,423
2024-01-29 $0.75 $0.77 $0.73 $0.75 $0.75 26,003
2024-01-26 $0.80 $0.80 $0.76 $0.76 $0.76 79,663
2024-01-25 $0.82 $0.82 $0.76 $0.80 $0.80 108,740
2024-01-24 $0.80 $0.80 $0.75 $0.80 $0.80 79,915
2024-01-23 $0.77 $0.80 $0.75 $0.77 $0.77 99,925
2024-01-22 $0.73 $0.80 $0.73 $0.77 $0.77 105,102
2024-01-19 $0.79 $0.79 $0.69 $0.75 $0.75 754,045
2024-01-18 $0.78 $0.81 $0.76 $0.80 $0.80 198,692
2024-01-17 $0.80 $0.80 $0.75 $0.79 $0.79 43,305
2024-01-16 $0.80 $0.83 $0.77 $0.80 $0.80 59,562
2024-01-12 $0.80 $0.83 $0.77 $0.81 $0.81 86,893
2024-01-11 $0.80 $0.83 $0.77 $0.79 $0.79 72,090
2024-01-10 $0.80 $0.81 $0.78 $0.80 $0.80 249,316
2024-01-09 $0.82 $0.86 $0.81 $0.83 $0.83 140,261
2024-01-08 $0.96 $0.96 $0.80 $0.86 $0.86 1,074,585
2024-01-05 $0.94 $0.97 $0.93 $0.95 $0.95 194,735
2024-01-04 $1.01 $1.01 $0.94 $0.97 $0.97 117,610
2024-01-03 $1.05 $1.05 $1.00 $1.01 $1.01 39,032
2024-01-02 $1.10 $1.15 $1.04 $1.06 $1.06 98,038
2023-12-29 $1.10 $1.13 $1.08 $1.09 $1.09 73,236
2023-12-28 $1.11 $1.16 $1.09 $1.12 $1.12 186,913
2023-12-27 $1.11 $1.14 $1.06 $1.13 $1.13 95,081
2023-12-26 $1.15 $1.20 $1.07 $1.12 $1.12 114,301
2023-12-22 $1.12 $1.15 $1.11 $1.15 $1.15 131,951
2023-12-21 $1.15 $1.17 $1.10 $1.12 $1.12 124,735
2023-12-20 $1.17 $1.17 $1.12 $1.16 $1.16 136,771
2023-12-19 $1.21 $1.22 $1.14 $1.17 $1.17 128,640
2023-12-18 $1.17 $1.28 $1.14 $1.17 $1.17 114,994
2023-12-15 $1.18 $1.20 $1.16 $1.18 $1.18 70,263
2023-12-14 $1.24 $1.30 $1.11 $1.20 $1.20 389,526
2023-12-13 $1.24 $1.39 $1.24 $1.37 $1.37 68,261
2023-12-12 $1.23 $1.27 $1.21 $1.25 $1.25 23,328
2023-12-11 $1.37 $1.46 $1.28 $1.28 $1.28 89,517
2023-12-08 $1.51 $1.55 $1.34 $1.42 $1.42 53,837
2023-12-07 $1.58 $1.68 $1.46 $1.54 $1.54 165,288
2023-12-06 $1.18 $1.52 $1.16 $1.45 $1.45 253,147
2023-12-05 $1.06 $1.18 $1.05 $1.12 $1.12 193,777
2023-12-04 $1.20 $1.26 $1.05 $1.06 $1.06 376,839
2023-12-01 $1.37 $1.40 $1.01 $1.30 $1.30 203,682
2023-11-30 $1.49 $1.49 $1.26 $1.32 $1.32 242,920
2023-11-29 $1.74 $1.74 $1.40 $1.46 $1.46 249,442
2023-11-28 $1.76 $1.81 $1.62 $1.72 $1.72 112,503
2023-11-27 $1.90 $1.90 $1.79 $1.81 $1.81 28,505
2023-11-24 $1.82 $1.87 $1.80 $1.85 $1.85 7,822
2023-11-22 $1.83 $1.90 $1.75 $1.87 $1.87 16,350
2023-11-21 $1.81 $1.85 $1.77 $1.80 $1.80 27,564
2023-11-20 $1.83 $1.93 $1.77 $1.85 $1.85 43,652
2023-11-17 $2.02 $2.02 $1.81 $1.88 $1.88 45,668
2023-11-16 $1.90 $1.90 $1.80 $1.84 $1.84 36,572
2023-11-15 $1.99 $1.99 $1.89 $1.89 $1.89 27,029
2023-11-14 $1.84 $1.97 $1.75 $1.92 $1.92 84,290
2023-11-13 $1.95 $2.04 $1.94 $2.01 $2.01 54,063
2023-11-10 $1.92 $2.01 $1.84 $1.90 $1.90 12,292
2023-11-09 $1.99 $2.10 $1.90 $1.90 $1.90 33,307
2023-11-08 $2.10 $2.25 $1.95 $1.99 $1.99 7,980
2023-11-07 $2.06 $2.07 $1.97 $1.97 $1.97 12,646
2023-11-06 $2.30 $2.30 $1.95 $2.12 $2.12 27,438
2023-11-03 $1.97 $2.44 $1.97 $2.18 $2.18 125,747
2023-11-02 $1.91 $1.99 $1.85 $1.99 $1.99 29,304
2023-11-01 $1.99 $1.99 $1.75 $1.92 $1.92 33,778
2023-10-31 $1.88 $1.90 $1.80 $1.81 $1.81 14,965
2023-10-30 $1.95 $2.05 $1.89 $1.90 $1.90 20,360
2023-10-27 $1.88 $2.07 $1.88 $1.96 $1.96 32,736
2023-10-26 $1.90 $1.98 $1.86 $1.98 $1.98 24,346
2023-10-25 $1.93 $1.97 $1.90 $1.90 $1.90 20,698
2023-10-24 $1.95 $2.29 $1.95 $1.97 $1.97 28,993
2023-10-23 $1.91 $2.35 $1.90 $1.95 $1.95 19,762
2023-10-20 $2.21 $2.21 $1.85 $1.85 $1.85 64,797
2023-10-19 $2.30 $2.30 $2.15 $2.15 $2.15 15,006
2023-10-18 $2.39 $2.39 $2.29 $2.29 $2.29 15,516
2023-10-17 $2.38 $2.54 $2.34 $2.42 $2.42 8,714
2023-10-16 $2.47 $2.53 $2.37 $2.43 $2.43 21,114
2023-10-13 $2.39 $2.56 $2.30 $2.50 $2.50 26,363
2023-10-12 $2.43 $2.70 $2.32 $2.39 $2.39 17,887
2023-10-11 $2.69 $2.69 $2.43 $2.43 $2.43 33,499
2023-10-10 $2.66 $2.66 $2.52 $2.64 $2.64 22,604
2023-10-09 $2.53 $2.69 $2.50 $2.54 $2.54 13,875
2023-10-06 $2.47 $2.57 $2.39 $2.52 $2.52 26,520
2023-10-05 $2.30 $2.44 $2.22 $2.40 $2.40 49,413
2023-10-04 $2.22 $2.36 $2.15 $2.19 $2.19 31,151
2023-10-03 $2.25 $2.37 $2.15 $2.21 $2.21 36,218
2023-10-02 $2.27 $2.40 $2.25 $2.25 $2.25 32,981
2023-09-29 $2.34 $2.51 $2.18 $2.42 $2.42 70,674
2023-09-28 $2.63 $2.66 $2.23 $2.32 $2.32 121,794
2023-09-27 $2.57 $2.76 $2.57 $2.65 $2.65 14,974
2023-09-26 $2.80 $2.97 $2.50 $2.65 $2.65 56,333
2023-09-25 $2.85 $3.12 $2.74 $2.84 $2.84 64,802
2023-09-22 $3.18 $3.18 $2.82 $2.88 $2.88 131,849
2023-09-21 $3.22 $3.28 $3.12 $3.18 $3.18 52,450
2023-09-20 $3.40 $3.49 $3.24 $3.28 $3.28 27,125
2023-09-19 $3.49 $3.54 $3.29 $3.36 $3.36 51,224
2023-09-18 $3.40 $3.49 $3.39 $3.43 $3.43 7,308
2023-09-15 $3.50 $3.55 $3.35 $3.41 $3.41 14,000
2023-09-14 $3.36 $3.54 $3.28 $3.44 $3.44 104,690
2023-09-13 $3.36 $3.41 $3.33 $3.35 $3.35 17,729
2023-09-12 $3.43 $3.43 $3.32 $3.36 $3.36 13,413
2023-09-11 $3.49 $3.49 $3.37 $3.41 $3.41 46,779
2023-09-08 $3.50 $3.54 $3.40 $3.43 $3.43 59,019
2023-09-07 $3.56 $3.59 $3.51 $3.53 $3.53 13,594
2023-09-06 $3.71 $3.74 $3.59 $3.59 $3.59 81,293
2023-09-05 $3.77 $3.77 $3.57 $3.75 $3.75 36,087
2023-09-01 $3.74 $3.83 $3.66 $3.77 $3.77 60,076
2023-08-31 $3.82 $3.84 $3.69 $3.72 $3.72 59,512
2023-08-30 $3.54 $4.00 $3.51 $3.87 $3.87 85,077
2023-08-29 $3.50 $3.61 $3.39 $3.61 $3.61 46,953
2023-08-28 $3.53 $3.53 $3.40 $3.51 $3.51 33,074
2023-08-25 $3.51 $3.55 $3.42 $3.46 $3.46 38,561
2023-08-24 $3.57 $3.60 $3.41 $3.54 $3.54 39,425
2023-08-23 $3.40 $3.60 $3.38 $3.53 $3.53 74,759
2023-08-22 $3.52 $3.52 $3.33 $3.47 $3.47 31,525
2023-08-21 $3.48 $3.58 $3.30 $3.46 $3.46 53,302
2023-08-18 $3.48 $3.51 $3.34 $3.37 $3.37 49,893
2023-08-17 $3.76 $3.76 $3.36 $3.44 $3.44 118,916
2023-08-16 $3.78 $3.80 $3.60 $3.70 $3.70 125,031
2023-08-15 $3.94 $3.99 $3.76 $3.79 $3.79 136,262
2023-08-14 $4.10 $4.15 $3.95 $4.00 $4.00 65,976
2023-08-11 $4.00 $4.16 $3.96 $4.15 $4.15 78,985
2023-08-10 $4.09 $4.09 $3.95 $4.04 $4.04 108,726
2023-08-09 $4.00 $4.07 $3.96 $4.05 $4.05 63,934
2023-08-08 $4.12 $4.14 $3.92 $4.02 $4.02 190,643
2023-08-07 $4.40 $4.42 $4.10 $4.19 $4.19 153,116
2023-08-04 $4.39 $4.39 $4.05 $4.27 $4.27 363,958
2023-08-03 $3.99 $4.43 $3.95 $4.20 $4.20 701,705
2023-08-02 $3.88 $3.91 $3.80 $3.84 $3.84 167,382
2023-08-01 $3.93 $4.01 $3.76 $3.89 $3.89 600,145
2023-07-31 $4.49 $4.83 $4.40 $4.66 $4.66 318,618
2023-07-28 $4.30 $4.44 $4.12 $4.33 $4.33 167,467
2023-07-27 $4.35 $4.35 $3.91 $4.30 $4.30 167,161
2023-07-26 $3.77 $4.33 $3.77 $4.27 $4.27 309,899
2023-07-25 $3.70 $4.03 $3.70 $3.81 $3.81 76,787
2023-07-24 $3.69 $3.86 $3.59 $3.72 $3.72 40,259
2023-07-21 $3.80 $3.80 $3.59 $3.69 $3.69 71,061
2023-07-20 $4.01 $4.01 $3.60 $3.76 $3.76 149,197
2023-07-19 $4.05 $4.10 $3.82 $3.96 $3.96 55,757
2023-07-18 $3.99 $4.14 $3.80 $4.05 $4.05 160,377
2023-07-17 $3.60 $3.95 $3.60 $3.90 $3.90 119,756
2023-07-14 $3.55 $3.60 $3.44 $3.60 $3.60 47,222
2023-07-13 $3.52 $3.63 $3.49 $3.56 $3.56 85,914
2023-07-12 $3.63 $3.63 $3.45 $3.55 $3.55 73,870
2023-07-11 $3.60 $3.63 $3.43 $3.52 $3.52 115,679
2023-07-10 $3.60 $3.63 $3.46 $3.51 $3.51 86,534
2023-07-07 $3.57 $3.62 $3.50 $3.57 $3.57 84,822
2023-07-06 $3.87 $3.87 $3.50 $3.54 $3.54 81,601
2023-07-05 $3.82 $3.86 $3.70 $3.73 $3.73 62,324
2023-07-03 $3.73 $3.85 $3.67 $3.80 $3.80 48,331
2023-06-30 $3.99 $3.99 $3.67 $3.73 $3.73 82,973
2023-06-29 $3.90 $3.95 $3.77 $3.79 $3.79 54,770
2023-06-28 $3.84 $3.92 $3.79 $3.79 $3.79 57,202
2023-06-27 $4.01 $4.01 $3.87 $3.90 $3.90 40,244
2023-06-26 $3.94 $3.98 $3.80 $3.97 $3.97 58,086
2023-06-23 $3.95 $3.96 $3.83 $3.89 $3.89 65,376
2023-06-22 $4.11 $4.11 $3.88 $3.94 $3.94 58,362
2023-06-21 $4.17 $4.20 $4.08 $4.15 $4.15 27,404
2023-06-20 $4.19 $4.19 $4.06 $4.14 $4.14 57,353
2023-06-16 $4.25 $4.35 $4.10 $4.16 $4.16 80,875
2023-06-15 $4.45 $4.45 $4.16 $4.29 $4.29 143,266
2023-06-14 $4.98 $4.98 $4.65 $4.65 $4.65 89,097
2023-06-13 $4.48 $5.10 $4.40 $4.98 $4.98 95,357
2023-06-12 $4.56 $4.59 $4.32 $4.40 $4.40 94,308
2023-06-09 $5.28 $5.30 $4.27 $4.48 $4.48 215,722
2023-06-08 $5.42 $5.42 $4.96 $5.05 $5.05 258,048
2023-06-07 $5.18 $5.60 $4.91 $5.00 $5.00 676,351
2023-06-06 $4.45 $4.90 $4.43 $4.90 $4.90 362,085
2023-06-05 $4.44 $4.44 $4.18 $4.23 $4.23 24,420
2023-06-02 $4.25 $4.45 $4.22 $4.35 $4.35 29,119
2023-06-01 $4.25 $4.65 $4.00 $4.16 $4.16 261,362
2023-05-31 $3.62 $3.81 $3.62 $3.69 $3.69 17,190
2023-05-30 $3.85 $3.86 $3.66 $3.83 $3.83 16,237
2023-05-26 $3.99 $3.99 $3.80 $3.92 $3.92 8,285
2023-05-25 $3.94 $4.02 $3.90 $3.99 $3.99 13,938
2023-05-24 $3.98 $3.99 $3.90 $3.94 $3.94 4,389
2023-05-23 $3.96 $4.03 $3.90 $3.90 $3.90 6,172
2023-05-22 $3.91 $3.95 $3.90 $3.91 $3.91 6,028
2023-05-19 $3.88 $3.96 $3.88 $3.95 $3.95 12,567
2023-05-18 $3.86 $3.98 $3.86 $3.90 $3.90 4,867
2023-05-17 $3.76 $3.95 $3.74 $3.92 $3.92 3,363
2023-05-16 $3.62 $3.75 $3.62 $3.70 $3.70 14,765
2023-05-15 $3.62 $3.68 $3.61 $3.64 $3.64 2,407
2023-05-12 $3.86 $3.86 $3.65 $3.67 $3.67 13,242
2023-05-11 $4.00 $4.00 $3.87 $3.90 $3.90 43,546
2023-05-10 $3.79 $4.00 $3.78 $3.93 $3.93 22,289
2023-05-09 $3.78 $3.88 $3.76 $3.78 $3.78 8,337
2023-05-08 $3.79 $3.82 $3.66 $3.76 $3.76 6,702
2023-05-05 $3.82 $3.97 $3.78 $3.87 $3.87 3,471
2023-05-04 $3.83 $3.97 $3.83 $3.88 $3.88 6,017
2023-05-03 $3.79 $4.11 $3.78 $4.03 $4.03 16,313
2023-05-02 $3.79 $3.93 $3.75 $3.80 $3.80 10,621
2023-05-01 $3.81 $3.93 $3.81 $3.85 $3.85 6,268
2023-04-28 $3.80 $3.98 $3.78 $3.96 $3.96 8,344
2023-04-27 $3.86 $3.87 $3.77 $3.86 $3.86 6,434
2023-04-26 $3.91 $3.91 $3.79 $3.85 $3.85 3,293
2023-04-25 $4.02 $4.02 $3.93 $3.93 $3.93 3,027
2023-04-24 $3.92 $4.12 $3.89 $4.01 $4.01 5,126
2023-04-21 $3.88 $4.19 $3.88 $3.93 $3.93 5,603
2023-04-20 $4.12 $4.12 $3.88 $3.93 $3.93 8,326
2023-04-19 $3.84 $4.20 $3.80 $4.15 $4.15 12,936
2023-04-18 $3.86 $3.98 $3.86 $3.98 $3.98 3,531
2023-04-17 $3.90 $3.90 $3.88 $3.88 $3.88 911
2023-04-14 $3.83 $3.97 $3.83 $3.87 $3.87 9,527
2023-04-13 $3.77 $4.00 $3.76 $4.00 $4.00 1,091
2023-04-12 $4.05 $4.05 $3.76 $3.86 $3.86 8,187
2023-04-11 $3.94 $4.01 $3.87 $4.01 $4.01 1,590
2023-04-10 $3.82 $4.18 $3.71 $3.83 $3.83 25,477
2023-04-06 $3.89 $4.04 $3.82 $3.88 $3.88 3,334
2023-04-05 $3.94 $4.18 $3.79 $3.97 $3.97 6,745
2023-04-04 $3.97 $4.16 $3.85 $4.16 $4.16 6,073
2023-04-03 $3.92 $4.20 $3.78 $3.99 $3.99 38,306
2023-03-31 $3.91 $4.07 $3.91 $4.00 $4.00 10,055
2023-03-30 $4.00 $4.08 $3.91 $3.95 $3.95 10,082
2023-03-29 $3.99 $4.00 $3.82 $3.95 $3.95 9,236
2023-03-28 $3.85 $3.95 $3.80 $3.95 $3.95 2,948
2023-03-27 $3.65 $4.00 $3.65 $3.91 $3.91 10,014
2023-03-24 $3.63 $3.81 $3.63 $3.81 $3.81 9,026
2023-03-23 $3.63 $3.75 $3.63 $3.66 $3.66 7,504
2023-03-22 $3.47 $3.75 $3.47 $3.75 $3.75 11,280
2023-03-21 $3.48 $3.70 $3.43 $3.63 $3.63 24,723
2023-03-20 $3.46 $3.50 $3.43 $3.45 $3.45 23,481
2023-03-17 $3.55 $3.60 $3.48 $3.51 $3.51 17,465
2023-03-16 $3.58 $3.61 $3.50 $3.60 $3.60 20,019
2023-03-15 $3.75 $3.78 $3.69 $3.69 $3.69 4,671
2023-03-14 $3.82 $3.88 $3.75 $3.76 $3.76 28,289
2023-03-13 $3.90 $4.05 $3.82 $3.82 $3.82 11,221
2023-03-10 $3.88 $4.19 $3.88 $3.98 $3.98 10,642
2023-03-09 $3.92 $4.07 $3.89 $3.95 $3.95 11,748
2023-03-08 $4.05 $4.05 $4.00 $4.00 $4.00 7,299
2023-03-07 $4.02 $4.05 $4.02 $4.05 $4.05 1,909
2023-03-06 $4.13 $4.23 $3.98 $4.02 $4.02 9,367
2023-03-03 $4.22 $4.29 $4.14 $4.14 $4.14 8,599
2023-03-02 $4.10 $4.26 $4.10 $4.25 $4.25 4,706
2023-03-01 $4.25 $4.25 $4.13 $4.13 $4.13 4,175
2023-02-28 $4.11 $4.25 $4.11 $4.25 $4.25 4,373
2023-02-27 $4.16 $4.32 $4.10 $4.13 $4.13 11,269
2023-02-24 $4.22 $4.25 $4.11 $4.16 $4.16 3,022
2023-02-23 $4.25 $4.28 $4.22 $4.22 $4.22 7,860
2023-02-22 $4.46 $4.46 $4.25 $4.25 $4.25 7,361
2023-02-21 $4.59 $4.59 $4.35 $4.35 $4.35 3,340
2023-02-17 $4.51 $4.60 $4.47 $4.49 $4.49 7,270
2023-02-16 $4.53 $4.65 $4.52 $4.65 $4.65 10,499
2023-02-15 $4.38 $4.47 $4.28 $4.28 $4.28 4,749
2023-02-14 $4.42 $4.42 $4.11 $4.28 $4.28 17,825
2023-02-13 $4.14 $4.58 $4.14 $4.14 $4.14 82,474
2023-02-10 $4.38 $4.42 $4.20 $4.20 $4.20 25,572
2023-02-09 $4.52 $4.60 $4.42 $4.42 $4.42 7,727
2023-02-08 $4.59 $4.60 $4.52 $4.52 $4.52 1,814
2023-02-07 $4.50 $4.64 $4.40 $4.51 $4.51 12,279
2023-02-06 $4.32 $4.70 $4.32 $4.61 $4.61 18,874
2023-02-03 $4.04 $4.40 $4.01 $4.32 $4.32 41,746
2023-02-02 $3.87 $4.20 $3.80 $3.96 $3.96 81,106
2023-02-01 $4.06 $4.06 $3.75 $3.87 $3.87 115,757
2023-01-31 $4.20 $4.27 $4.02 $4.06 $4.06 14,705
2023-01-30 $4.40 $4.41 $4.06 $4.10 $4.10 10,777
2023-01-27 $4.75 $4.84 $4.31 $4.38 $4.38 22,762
2023-01-26 $4.40 $4.45 $4.30 $4.42 $4.42 15,833
2023-01-25 $4.44 $4.44 $4.33 $4.35 $4.35 14,169
2023-01-24 $4.40 $4.44 $4.24 $4.44 $4.44 12,220
2023-01-23 $4.56 $4.75 $4.30 $4.46 $4.46 20,031
2023-01-20 $4.15 $4.63 $4.15 $4.58 $4.58 23,592
2023-01-19 $4.20 $4.37 $4.20 $4.21 $4.21 6,303
2023-01-18 $4.46 $4.55 $4.27 $4.27 $4.27 8,268
2023-01-17 $4.39 $4.54 $4.39 $4.44 $4.44 3,397
2023-01-13 $4.30 $4.77 $4.30 $4.43 $4.43 19,165
2023-01-12 $4.26 $4.44 $4.25 $4.29 $4.29 15,249
2023-01-11 $4.27 $4.52 $4.27 $4.38 $4.38 14,574
2023-01-10 $4.65 $4.68 $4.50 $4.50 $4.50 13,242
2023-01-09 $4.65 $4.78 $4.65 $4.65 $4.65 7,025
2023-01-06 $4.55 $4.64 $4.55 $4.61 $4.61 5,858
2023-01-05 $4.55 $4.64 $4.55 $4.55 $4.55 5,363
2023-01-04 $4.58 $4.64 $4.57 $4.64 $4.64 3,474
2023-01-03 $4.61 $4.83 $4.60 $4.63 $4.63 4,595
2022-12-30 $4.79 $4.79 $4.55 $4.61 $4.61 8,686
2022-12-29 $4.96 $5.01 $4.63 $4.80 $4.80 33,002
2022-12-28 $4.87 $5.00 $4.82 $5.00 $5.00 6,133
2022-12-27 $4.82 $5.00 $4.82 $4.95 $4.95 28,509
2022-12-23 $4.80 $4.92 $4.80 $4.82 $4.82 14,957
2022-12-22 $4.74 $4.80 $4.50 $4.75 $4.75 14,207
2022-12-21 $4.76 $4.76 $4.67 $4.74 $4.74 4,965
2022-12-20 $4.70 $4.92 $4.65 $4.67 $4.67 13,736
2022-12-19 $5.20 $5.21 $4.65 $4.68 $4.68 23,674
2022-12-16 $5.09 $5.45 $5.07 $5.16 $5.16 23,387
2022-12-15 $5.07 $5.08 $4.95 $4.98 $4.98 9,105
2022-12-14 $5.05 $5.07 $4.90 $4.92 $4.92 17,567
2022-12-13 $5.19 $5.19 $5.05 $5.13 $5.13 7,161
2022-12-12 $5.41 $5.46 $5.11 $5.18 $5.18 9,616
2022-12-09 $5.25 $5.60 $5.11 $5.46 $5.46 25,763
2022-12-08 $5.23 $5.42 $5.23 $5.25 $5.25 14,112
2022-12-07 $5.56 $5.56 $5.25 $5.33 $5.33 21,643
2022-12-06 $5.38 $5.54 $5.25 $5.45 $5.45 26,735
2022-12-05 $5.52 $5.65 $5.08 $5.35 $5.35 20,223
2022-12-02 $4.51 $5.31 $4.40 $5.07 $5.07 90,722
2022-12-01 $4.53 $4.64 $4.30 $4.35 $4.35 23,480
2022-11-30 $4.60 $4.88 $4.50 $4.51 $4.51 16,024
2022-11-29 $4.56 $4.88 $4.51 $4.67 $4.67 7,954
2022-11-28 $4.64 $4.90 $4.48 $4.48 $4.48 18,721
2022-11-25 $4.35 $4.65 $4.32 $4.48 $4.48 12,682
2022-11-23 $4.26 $4.47 $4.20 $4.35 $4.35 2,819
2022-11-22 $4.26 $4.62 $4.26 $4.29 $4.29 16,465
2022-11-21 $4.32 $4.38 $4.25 $4.25 $4.25 4,079
2022-11-18 $4.40 $4.40 $4.27 $4.33 $4.33 6,539
2022-11-17 $4.49 $4.49 $4.37 $4.41 $4.41 2,734
2022-11-16 $4.50 $4.53 $4.26 $4.39 $4.39 9,476
2022-11-15 $4.38 $4.52 $4.30 $4.48 $4.48 8,565
2022-11-14 $4.50 $4.68 $4.33 $4.38 $4.38 17,380
2022-11-11 $4.79 $4.88 $4.51 $4.55 $4.55 11,677
2022-11-10 $4.65 $4.90 $4.61 $4.61 $4.61 24,365
2022-11-09 $4.69 $4.93 $4.54 $4.58 $4.58 11,643
2022-11-08 $4.75 $4.80 $4.75 $4.78 $4.78 8,643
2022-11-07 $4.90 $5.09 $4.75 $4.75 $4.75 15,637
2022-11-04 $4.67 $4.82 $4.62 $4.77 $4.77 4,276
2022-11-03 $4.57 $4.59 $4.45 $4.59 $4.59 9,425
2022-11-02 $4.91 $4.96 $4.55 $4.69 $4.69 3,031
2022-11-01 $5.08 $5.08 $4.90 $4.90 $4.90 3,512
2022-10-31 $5.08 $5.08 $4.91 $4.99 $4.99 6,036
2022-10-28 $5.11 $5.17 $4.90 $4.99 $4.99 6,507
2022-10-27 $5.11 $5.11 $4.93 $4.93 $4.93 2,340
2022-10-26 $5.40 $5.40 $5.00 $5.05 $5.05 14,188
2022-10-25 $5.01 $5.24 $4.99 $5.03 $5.03 5,922
2022-10-24 $5.33 $5.33 $4.91 $4.92 $4.92 4,751
2022-10-21 $4.75 $5.25 $4.74 $5.03 $5.03 13,494
2022-10-20 $4.87 $4.87 $4.70 $4.72 $4.72 2,660
2022-10-19 $4.80 $4.90 $4.62 $4.70 $4.70 5,822
2022-10-18 $4.46 $4.82 $4.46 $4.67 $4.67 9,581
2022-10-17 $4.26 $4.64 $4.26 $4.40 $4.40 10,856
2022-10-14 $4.49 $4.86 $4.31 $4.31 $4.31 24,369
2022-10-13 $4.23 $4.49 $4.10 $4.41 $4.41 8,757
2022-10-12 $4.53 $4.54 $4.35 $4.35 $4.35 11,765
2022-10-11 $4.44 $4.83 $4.15 $4.53 $4.53 22,382
2022-10-10 $4.77 $4.85 $4.30 $4.55 $4.55 12,399
2022-10-07 $5.07 $5.07 $4.75 $4.82 $4.82 4,866
2022-10-06 $4.74 $5.13 $4.74 $5.00 $5.00 8,257
2022-10-05 $4.92 $4.93 $4.75 $4.81 $4.81 11,283
2022-10-04 $5.06 $5.23 $4.99 $5.05 $5.05 20,918
2022-10-03 $5.04 $5.12 $4.99 $5.12 $5.12 7,990
2022-09-30 $4.85 $5.34 $4.85 $5.07 $5.07 30,400
2022-09-29 $5.22 $5.22 $4.75 $4.88 $4.88 44,826
2022-09-28 $4.89 $5.35 $4.89 $5.23 $5.23 36,545
2022-09-27 $4.91 $5.15 $4.85 $4.94 $4.94 18,759
2022-09-26 $5.25 $5.45 $4.76 $4.88 $4.88 44,815
2022-09-23 $5.50 $5.50 $5.01 $5.23 $5.23 34,097
2022-09-22 $5.25 $5.52 $5.15 $5.52 $5.52 50,609
2022-09-21 $5.57 $5.57 $5.12 $5.15 $5.15 50,081
2022-09-20 $5.86 $5.86 $5.50 $5.64 $5.64 22,283
2022-09-19 $6.10 $6.10 $5.77 $5.85 $5.85 22,994
2022-09-16 $6.00 $6.25 $5.93 $6.15 $6.15 14,311
2022-09-15 $6.07 $6.19 $6.00 $6.00 $6.00 2,591
2022-09-14 $6.08 $6.11 $5.79 $5.95 $5.95 33,517
2022-09-13 $6.16 $6.24 $6.02 $6.03 $6.03 10,931
2022-09-12 $6.03 $6.22 $6.02 $6.15 $6.15 20,217
2022-09-09 $6.25 $6.40 $6.07 $6.11 $6.11 41,300
2022-09-08 $6.24 $6.25 $6.00 $6.15 $6.15 14,808
2022-09-07 $6.20 $6.44 $6.09 $6.36 $6.36 7,537
2022-09-06 $6.56 $6.61 $6.00 $6.12 $6.12 32,721
2022-09-02 $6.69 $6.85 $6.44 $6.65 $6.65 19,430
2022-09-01 $6.60 $6.74 $6.25 $6.74 $6.74 32,644
2022-08-31 $6.44 $6.63 $6.25 $6.43 $6.43 52,202
2022-08-30 $6.65 $7.00 $6.30 $6.44 $6.44 58,911
2022-08-29 $7.06 $7.06 $6.25 $6.39 $6.39 94,370
2022-08-26 $7.16 $7.16 $6.80 $6.99 $6.99 55,647
2022-08-25 $6.90 $7.20 $6.70 $7.14 $7.14 33,979
2022-08-24 $6.85 $7.20 $6.60 $6.78 $6.78 131,557
2022-08-23 $6.65 $7.02 $6.35 $6.66 $6.66 92,552
2022-08-22 $6.52 $6.95 $6.40 $6.70 $6.70 90,095
2022-08-19 $7.14 $7.14 $6.50 $6.81 $6.81 19,252
2022-08-18 $7.42 $7.48 $6.75 $6.95 $6.95 45,126
2022-08-17 $7.13 $7.64 $7.05 $7.43 $7.43 73,533
2022-08-16 $6.99 $7.90 $6.99 $7.40 $7.40 129,888
2022-08-15 $7.05 $7.24 $6.51 $6.96 $6.96 74,584
2022-08-12 $6.51 $8.79 $6.51 $7.03 $7.03 1,098,539
2022-08-11 $5.70 $6.45 $5.70 $6.39 $6.39 117,754
2022-08-10 $5.55 $5.84 $5.36 $5.60 $5.60 22,504
2022-08-09 $5.68 $5.68 $5.46 $5.50 $5.50 9,432
2022-08-08 $5.55 $5.65 $5.46 $5.60 $5.60 15,195
2022-08-05 $5.56 $5.66 $5.56 $5.58 $5.58 7,666
2022-08-04 $5.49 $5.70 $5.46 $5.69 $5.69 19,553
2022-08-03 $6.29 $6.30 $5.50 $5.50 $5.50 28,719
2022-08-02 $6.12 $6.23 $5.98 $5.98 $5.98 9,578
2022-08-01 $5.84 $6.38 $5.83 $6.25 $6.25 59,382
2022-07-29 $5.73 $5.84 $5.64 $5.84 $5.84 25,537
2022-07-28 $5.65 $5.79 $5.65 $5.66 $5.66 14,653
2022-07-27 $5.80 $6.03 $5.65 $5.71 $5.71 11,435
2022-07-26 $5.83 $6.10 $5.67 $5.89 $5.89 17,357
2022-07-25 $5.89 $5.89 $5.58 $5.85 $5.85 11,614
2022-07-22 $5.86 $5.96 $5.62 $5.81 $5.81 28,896
2022-07-21 $5.88 $5.99 $5.44 $5.61 $5.61 44,346
2022-07-20 $6.33 $6.33 $5.83 $6.01 $6.01 42,164
2022-07-19 $6.45 $6.45 $6.20 $6.27 $6.27 71,196
2022-07-18 $6.18 $6.34 $5.50 $5.87 $5.87 124,682
2022-07-15 $6.30 $6.60 $6.17 $6.38 $6.38 93,046
2022-07-14 $5.69 $6.25 $5.30 $6.13 $6.13 116,593
2022-07-13 $4.95 $5.84 $4.95 $5.65 $5.65 42,901
2022-07-12 $4.65 $5.37 $4.61 $4.97 $4.97 63,088
2022-07-11 $4.56 $4.68 $4.53 $4.59 $4.59 8,584
2022-07-08 $4.59 $4.66 $4.59 $4.66 $4.66 1,065
2022-07-07 $4.70 $4.70 $4.43 $4.67 $4.67 2,475
2022-07-06 $4.80 $4.82 $4.26 $4.61 $4.61 9,726
2022-07-05 $4.80 $4.80 $4.62 $4.73 $4.73 3,549
2022-07-01 $4.63 $4.80 $4.60 $4.77 $4.77 6,653
2022-06-30 $4.84 $4.85 $4.51 $4.65 $4.65 18,615
2022-06-29 $4.97 $4.97 $4.51 $4.81 $4.81 11,015
2022-06-28 $4.50 $5.00 $4.50 $4.78 $4.78 20,032
2022-06-27 $4.59 $4.59 $4.36 $4.50 $4.50 16,923
2022-06-24 $4.41 $4.50 $4.21 $4.23 $4.23 16,302
2022-06-23 $4.15 $4.38 $3.90 $4.28 $4.28 22,208
2022-06-22 $3.98 $3.98 $3.35 $3.82 $3.82 11,197
2022-06-21 $3.55 $3.81 $3.43 $3.72 $3.72 7,464
2022-06-17 $3.35 $3.59 $3.35 $3.55 $3.55 6,333
2022-06-16 $3.56 $3.81 $3.35 $3.35 $3.35 8,938
2022-06-15 $3.63 $3.65 $3.43 $3.58 $3.58 20,707
2022-06-14 $3.90 $3.90 $3.50 $3.54 $3.54 20,832
2022-06-13 $4.09 $4.10 $3.80 $3.82 $3.82 21,256
2022-06-10 $4.14 $4.31 $4.10 $4.30 $4.30 19,441
2022-06-09 $4.07 $4.20 $4.07 $4.19 $4.19 10,990
2022-06-08 $4.21 $4.26 $4.10 $4.26 $4.26 4,608
2022-06-07 $4.10 $4.24 $4.00 $4.24 $4.24 12,900
2022-06-06 $4.16 $4.31 $4.06 $4.31 $4.31 3,433
2022-06-03 $4.02 $4.30 $4.02 $4.19 $4.19 11,351
2022-06-02 $4.30 $4.30 $4.16 $4.20 $4.20 14,210
2022-06-01 $4.30 $4.30 $4.15 $4.25 $4.25 6,858
2022-05-31 $4.35 $4.35 $4.12 $4.16 $4.16 10,900
2022-05-27 $4.28 $4.30 $4.14 $4.30 $4.30 17,361
2022-05-26 $4.06 $4.16 $4.00 $4.15 $4.15 14,286
2022-05-25 $3.96 $4.14 $3.95 $3.97 $3.97 3,520
2022-05-24 $4.22 $4.26 $3.95 $3.97 $3.97 5,155
2022-05-23 $4.20 $4.26 $3.93 $4.25 $4.25 2,809
2022-05-20 $3.95 $4.29 $3.89 $4.23 $4.23 4,511
2022-05-19 $4.01 $4.03 $3.92 $4.00 $4.00 7,567
2022-05-18 $4.05 $4.10 $4.01 $4.09 $4.09 7,599
2022-05-17 $4.02 $4.19 $4.01 $4.19 $4.19 3,846
2022-05-16 $4.23 $4.23 $4.01 $4.02 $4.02 10,286
2022-05-13 $3.91 $4.18 $3.75 $4.10 $4.10 14,765
2022-05-12 $3.84 $3.89 $3.70 $3.75 $3.75 21,579
2022-05-11 $3.85 $3.98 $3.76 $3.79 $3.79 37,867
2022-05-10 $4.09 $4.18 $3.76 $3.76 $3.76 24,013
2022-05-09 $4.29 $4.29 $3.94 $4.02 $4.02 29,474
2022-05-06 $4.37 $4.43 $4.23 $4.43 $4.43 6,876
2022-05-05 $4.55 $4.66 $4.20 $4.35 $4.35 10,758
2022-05-04 $4.53 $4.55 $4.28 $4.52 $4.52 8,645
2022-05-03 $4.40 $4.58 $4.27 $4.53 $4.53 32,698
2022-05-02 $4.50 $4.54 $4.15 $4.27 $4.27 17,493
2022-04-29 $4.34 $4.50 $4.34 $4.49 $4.49 10,109
2022-04-28 $4.62 $4.89 $4.36 $4.40 $4.40 7,729
2022-04-27 $4.50 $4.69 $4.37 $4.46 $4.46 19,018
2022-04-26 $4.94 $4.94 $4.40 $4.41 $4.41 28,968
2022-04-25 $4.95 $5.00 $4.82 $4.92 $4.92 17,276
2022-04-22 $4.90 $5.08 $4.79 $4.98 $4.98 10,894
2022-04-21 $5.00 $5.03 $4.72 $4.77 $4.77 18,148
2022-04-20 $5.05 $5.20 $4.96 $5.00 $5.00 19,092
2022-04-19 $4.80 $5.20 $4.80 $5.05 $5.05 41,795
2022-04-18 $5.10 $5.10 $4.65 $4.76 $4.76 37,509
2022-04-14 $5.20 $5.20 $5.00 $5.00 $5.00 15,421
2022-04-13 $5.29 $5.29 $5.02 $5.13 $5.13 18,491
2022-04-12 $5.44 $5.44 $5.13 $5.13 $5.13 11,680
2022-04-11 $5.52 $5.52 $5.25 $5.25 $5.25 15,629
2022-04-08 $5.80 $5.88 $5.50 $5.52 $5.52 19,672
2022-04-07 $5.89 $5.90 $5.65 $5.80 $5.80 17,611
2022-04-06 $6.00 $6.13 $5.80 $5.90 $5.90 27,582
2022-04-05 $6.40 $6.40 $6.05 $6.15 $6.15 17,822
2022-04-04 $6.41 $6.50 $6.25 $6.45 $6.45 10,826
2022-04-01 $6.65 $6.90 $6.35 $6.50 $6.50 25,214
2022-03-31 $6.45 $6.60 $6.21 $6.60 $6.60 14,403
2022-03-30 $6.32 $6.60 $6.31 $6.40 $6.40 19,789
2022-03-29 $6.30 $6.50 $6.26 $6.37 $6.37 13,539
2022-03-28 $6.24 $6.70 $6.20 $6.22 $6.22 23,136
2022-03-25 $6.61 $6.69 $6.25 $6.33 $6.33 18,802
2022-03-24 $6.60 $6.60 $6.11 $6.15 $6.15 23,948
2022-03-23 $6.43 $6.49 $6.07 $6.11 $6.11 63,579
2022-03-22 $6.54 $6.68 $6.09 $6.34 $6.34 58,076
2022-03-21 $6.60 $6.69 $6.50 $6.50 $6.50 12,268
2022-03-18 $6.80 $6.89 $6.49 $6.67 $6.67 45,592
2022-03-17 $6.93 $7.05 $6.39 $6.80 $6.80 76,017
2022-03-16 $6.10 $7.08 $5.56 $6.60 $6.60 85,385
2022-03-15 $6.19 $6.29 $6.00 $6.10 $6.10 37,411
2022-03-14 $6.51 $6.51 $6.05 $6.06 $6.06 37,319
2022-03-11 $6.32 $6.68 $6.32 $6.59 $6.59 35,298
2022-03-10 $6.27 $6.40 $6.25 $6.38 $6.38 20,212
2022-03-09 $6.47 $6.66 $6.34 $6.41 $6.41 14,336
2022-03-08 $6.22 $6.56 $6.22 $6.34 $6.34 11,071
2022-03-07 $7.09 $7.09 $6.16 $6.29 $6.29 102,525
2022-03-04 $7.52 $7.58 $7.03 $7.15 $7.15 37,631
2022-03-03 $7.50 $7.67 $7.31 $7.59 $7.59 69,599
2022-03-02 $7.30 $7.77 $7.30 $7.50 $7.50 47,409
2022-03-01 $7.45 $7.75 $7.25 $7.32 $7.32 90,064
2022-02-28 $7.06 $7.43 $6.80 $7.35 $7.35 156,681
2022-02-25 $6.50 $6.85 $6.42 $6.78 $6.78 106,681
2022-02-24 $6.50 $6.50 $5.91 $6.42 $6.42 94,065
2022-02-23 $6.45 $6.75 $6.38 $6.63 $6.63 47,837
2022-02-22 $6.33 $6.75 $6.18 $6.47 $6.47 73,917
2022-02-18 $6.50 $6.58 $6.00 $6.38 $6.38 74,273
2022-02-17 $6.77 $6.87 $6.32 $6.57 $6.57 64,484
2022-02-16 $6.14 $6.97 $5.90 $6.77 $6.77 164,471
2022-02-15 $5.62 $6.14 $5.50 $6.04 $6.04 67,041
2022-02-14 $5.54 $5.54 $5.01 $5.49 $5.49 66,330
2022-02-11 $4.70 $5.60 $4.70 $5.32 $5.32 449,936
2022-02-10 $4.60 $4.65 $4.45 $4.65 $4.65 43,859
2022-02-09 $4.76 $4.80 $4.57 $4.63 $4.63 42,121
2022-02-08 $4.72 $4.96 $4.72 $4.80 $4.80 24,527
2022-02-07 $4.96 $4.96 $4.73 $4.75 $4.75 39,976
2022-02-04 $4.93 $4.93 $4.72 $4.75 $4.75 39,240
2022-02-03 $5.10 $5.10 $4.84 $4.95 $4.95 9,631
2022-02-02 $4.95 $5.21 $4.82 $4.92 $4.92 30,515
2022-02-01 $5.11 $5.12 $4.84 $4.95 $4.95 47,850
2022-01-31 $4.35 $4.97 $4.35 $4.72 $4.72 130,944
2022-01-28 $4.29 $4.35 $3.95 $4.18 $4.18 78,564
2022-01-27 $4.30 $4.50 $4.18 $4.24 $4.24 33,145
2022-01-26 $4.49 $4.50 $4.20 $4.34 $4.34 12,815
2022-01-25 $4.40 $4.49 $4.11 $4.45 $4.45 18,803
2022-01-24 $4.39 $4.39 $3.91 $4.19 $4.19 29,913
2022-01-21 $4.55 $4.55 $4.29 $4.40 $4.40 21,546
2022-01-20 $4.45 $4.54 $4.35 $4.38 $4.38 24,786
2022-01-19 $4.56 $4.70 $4.42 $4.51 $4.51 20,599
2022-01-18 $4.50 $4.60 $4.45 $4.58 $4.58 47,033
2022-01-14 $4.33 $4.97 $4.20 $4.54 $4.54 62,363
2022-01-13 $4.76 $4.77 $4.40 $4.40 $4.40 46,468
2022-01-12 $4.83 $4.85 $4.68 $4.68 $4.68 21,313
2022-01-11 $4.82 $5.06 $4.66 $4.75 $4.75 17,133
2022-01-10 $4.99 $5.22 $4.72 $4.76 $4.76 39,762
2022-01-07 $4.84 $5.00 $4.80 $4.82 $4.82 22,685
2022-01-06 $4.93 $5.04 $4.81 $4.90 $4.90 40,828
2022-01-05 $5.48 $5.48 $4.94 $4.97 $4.97 135,126
2022-01-04 $5.56 $5.70 $5.05 $5.48 $5.48 636,674
2022-01-03 $4.88 $5.00 $4.77 $4.91 $4.91 31,716
2021-12-31 $4.65 $5.01 $4.55 $4.84 $4.84 84,947
2021-12-30 $4.80 $4.80 $4.56 $4.63 $4.63 57,999
2021-12-29 $4.72 $4.79 $4.57 $4.60 $4.60 81,666
2021-12-28 $5.01 $5.06 $4.79 $4.86 $4.86 50,827
2021-12-27 $5.19 $5.30 $4.96 $5.07 $5.07 62,737
2021-12-23 $5.10 $5.30 $4.97 $5.22 $5.22 76,419
2021-12-22 $5.22 $5.26 $4.97 $5.09 $5.09 52,923
2021-12-21 $5.25 $5.43 $5.04 $5.08 $5.08 45,317
2021-12-20 $5.47 $5.47 $5.02 $5.26 $5.26 47,108
2021-12-17 $5.37 $5.49 $5.08 $5.21 $5.21 53,909
2021-12-16 $5.49 $5.78 $5.42 $5.53 $5.53 89,235
2021-12-15 $5.50 $5.80 $5.45 $5.45 $5.45 39,846
2021-12-14 $6.26 $6.35 $5.41 $5.52 $5.52 77,663
2021-12-13 $6.08 $6.30 $6.00 $6.09 $6.09 45,890
2021-12-10 $6.21 $6.35 $6.00 $6.15 $6.15 11,199
2021-12-09 $6.06 $6.40 $6.05 $6.32 $6.32 30,056
2021-12-08 $6.35 $6.37 $6.04 $6.12 $6.12 12,416
2021-12-07 $5.88 $6.32 $5.80 $6.21 $6.21 73,412
2021-12-06 $5.69 $5.80 $5.51 $5.71 $5.71 29,584
2021-12-03 $5.80 $5.87 $5.42 $5.62 $5.62 100,770
2021-12-02 $6.00 $6.24 $5.68 $5.80 $5.80 40,504
2021-12-01 $6.12 $6.37 $5.97 $6.06 $6.06 75,183
2021-11-30 $6.13 $6.20 $5.89 $6.19 $6.19 46,249
2021-11-29 $6.36 $6.50 $6.05 $6.13 $6.13 27,654
2021-11-26 $6.63 $6.63 $6.25 $6.34 $6.34 41,702
2021-11-24 $6.51 $6.75 $6.40 $6.64 $6.64 69,530
2021-11-23 $6.99 $7.00 $6.30 $6.44 $6.44 58,715
2021-11-22 $6.69 $7.18 $6.40 $6.65 $6.65 321,287
2021-11-19 $6.20 $6.60 $6.15 $6.60 $6.60 60,256
2021-11-18 $6.37 $6.49 $6.10 $6.31 $6.31 29,698
2021-11-17 $6.34 $6.50 $6.20 $6.50 $6.50 32,766
2021-11-16 $6.60 $6.60 $6.21 $6.42 $6.42 58,563
2021-11-15 $6.69 $6.70 $6.40 $6.48 $6.48 28,334
2021-11-12 $6.35 $6.65 $6.32 $6.59 $6.59 26,227
2021-11-11 $6.49 $6.59 $6.30 $6.34 $6.34 32,092
2021-11-10 $6.49 $6.49 $6.28 $6.38 $6.38 21,286
2021-11-09 $6.52 $6.55 $6.37 $6.46 $6.46 34,958
2021-11-08 $6.28 $6.60 $6.16 $6.45 $6.45 69,449
2021-11-05 $6.43 $6.65 $6.32 $6.32 $6.32 37,986
2021-11-04 $6.59 $6.90 $6.37 $6.37 $6.37 39,552
2021-11-03 $6.71 $6.76 $6.55 $6.64 $6.64 47,843
2021-11-02 $7.10 $7.10 $6.70 $6.77 $6.77 44,095
2021-11-01 $7.10 $7.18 $6.92 $7.13 $7.13 51,045
2021-10-29 $7.01 $7.18 $6.97 $7.06 $7.06 60,016
2021-10-28 $7.10 $7.13 $6.89 $6.95 $6.95 40,987
2021-10-27 $7.05 $7.10 $6.73 $7.10 $7.10 45,388
2021-10-26 $7.19 $7.20 $6.58 $6.85 $6.85 48,674
2021-10-25 $6.55 $7.19 $6.55 $7.00 $7.00 131,508
2021-10-22 $6.36 $6.45 $6.24 $6.43 $6.43 54,937
2021-10-21 $6.45 $6.80 $6.27 $6.30 $6.30 44,650
2021-10-20 $6.30 $6.49 $6.30 $6.45 $6.45 34,720
2021-10-19 $6.41 $6.45 $6.20 $6.20 $6.20 25,828
2021-10-18 $6.50 $6.50 $6.29 $6.31 $6.31 16,312
2021-10-15 $6.66 $6.67 $6.40 $6.50 $6.50 32,265
2021-10-14 $6.82 $6.82 $6.37 $6.51 $6.51 69,053
2021-10-13 $6.65 $6.87 $6.65 $6.83 $6.83 14,343
2021-10-12 $6.50 $6.80 $6.50 $6.71 $6.71 13,388
2021-10-11 $6.76 $6.81 $6.48 $6.52 $6.52 8,144
2021-10-08 $6.74 $6.84 $6.63 $6.76 $6.76 11,557
2021-10-07 $6.50 $6.72 $6.50 $6.66 $6.66 13,497
2021-10-06 $6.64 $6.77 $6.33 $6.46 $6.46 40,977
2021-10-05 $6.80 $6.92 $6.60 $6.65 $6.65 20,764
2021-10-04 $7.18 $7.35 $6.73 $6.78 $6.78 57,327
2021-10-01 $6.89 $7.18 $6.82 $7.17 $7.17 22,759
2021-09-30 $6.91 $6.96 $6.72 $6.85 $6.85 13,517
2021-09-29 $6.91 $7.05 $6.83 $6.93 $6.93 24,376
2021-09-28 $6.81 $7.00 $6.75 $6.90 $6.90 48,291
2021-09-27 $6.55 $6.82 $6.50 $6.81 $6.81 40,526
2021-09-24 $6.47 $6.55 $6.45 $6.45 $6.45 11,456
2021-09-23 $6.45 $6.54 $6.45 $6.51 $6.51 13,945
2021-09-22 $6.67 $6.67 $6.45 $6.45 $6.45 26,963
2021-09-21 $6.82 $6.82 $6.64 $6.70 $6.70 10,827
2021-09-20 $6.77 $6.85 $6.37 $6.78 $6.78 45,866
2021-09-17 $6.85 $7.17 $6.72 $6.85 $6.85 61,011
2021-09-16 $6.96 $6.96 $6.70 $6.83 $6.83 22,500
2021-09-15 $6.95 $6.95 $6.79 $6.85 $6.85 21,050
2021-09-14 $6.95 $6.95 $6.75 $6.94 $6.94 63,121
2021-09-13 $6.97 $7.10 $6.81 $6.95 $6.95 106,852
2021-09-10 $6.80 $6.98 $6.68 $6.87 $6.87 81,345
2021-09-09 $6.30 $6.79 $6.21 $6.78 $6.78 83,002
2021-09-08 $6.40 $6.46 $6.20 $6.32 $6.32 30,110
2021-09-07 $6.38 $6.53 $6.22 $6.35 $6.35 60,510
2021-09-03 $6.39 $6.53 $6.10 $6.25 $6.25 87,501
2021-09-02 $6.38 $6.59 $6.27 $6.42 $6.42 37,379
2021-09-01 $6.46 $6.59 $6.22 $6.25 $6.25 54,291
2021-08-31 $6.39 $6.60 $6.35 $6.42 $6.42 50,024
2021-08-30 $6.81 $6.89 $6.38 $6.48 $6.48 78,815
2021-08-27 $6.20 $7.15 $6.01 $6.90 $6.90 275,762
2021-08-26 $7.13 $7.15 $5.91 $6.17 $6.17 480,028
2021-08-25 $7.36 $7.38 $7.05 $7.23 $7.23 21,158
2021-08-24 $6.51 $7.34 $6.51 $7.24 $7.24 76,905
2021-08-23 $6.26 $6.52 $6.23 $6.48 $6.48 17,560
2021-08-20 $6.14 $6.37 $6.14 $6.24 $6.24 26,242
2021-08-19 $6.26 $6.32 $6.10 $6.19 $6.19 24,659
2021-08-18 $6.38 $6.38 $6.18 $6.25 $6.25 21,009
2021-08-17 $6.56 $6.67 $6.11 $6.31 $6.31 50,512
2021-08-16 $6.65 $6.71 $6.46 $6.59 $6.59 33,075
2021-08-13 $7.00 $7.24 $6.70 $6.70 $6.70 25,456
2021-08-12 $7.25 $7.35 $7.03 $7.03 $7.03 12,823
2021-08-11 $7.30 $7.40 $7.23 $7.32 $7.32 23,713
2021-08-10 $7.40 $7.41 $7.21 $7.38 $7.38 19,103
2021-08-09 $7.24 $7.66 $7.12 $7.45 $7.45 39,558
2021-08-06 $7.11 $7.18 $7.01 $7.08 $7.08 22,408
2021-08-05 $7.21 $7.21 $6.97 $7.09 $7.09 19,429
2021-08-04 $7.00 $7.14 $6.85 $7.11 $7.11 29,758
2021-08-03 $7.06 $7.06 $6.76 $6.96 $6.96 30,114
2021-08-02 $7.09 $7.09 $6.92 $6.96 $6.96 22,095
2021-07-30 $6.91 $7.08 $6.91 $6.94 $6.94 51,946
2021-07-29 $7.22 $7.47 $6.90 $6.95 $6.95 22,627
2021-07-28 $6.90 $7.36 $6.87 $7.30 $7.30 34,967
2021-07-27 $7.22 $7.22 $6.88 $6.94 $6.94 16,968
2021-07-26 $7.45 $7.56 $7.18 $7.18 $7.18 28,631
2021-07-23 $7.44 $7.59 $7.31 $7.47 $7.47 14,547
2021-07-22 $7.60 $7.76 $7.22 $7.43 $7.43 35,851
2021-07-21 $7.56 $7.95 $7.42 $7.45 $7.45 48,496
2021-07-20 $7.83 $7.83 $7.46 $7.61 $7.61 16,505
2021-07-19 $7.88 $7.97 $7.37 $7.46 $7.46 32,572
2021-07-16 $7.92 $8.10 $7.68 $7.68 $7.68 23,248
2021-07-15 $8.02 $8.14 $7.72 $7.85 $7.85 27,256
2021-07-14 $8.41 $8.41 $8.00 $8.16 $8.16 22,746
2021-07-13 $8.55 $8.78 $8.30 $8.35 $8.35 23,216
2021-07-12 $8.25 $8.68 $8.03 $8.63 $8.63 71,739
2021-07-09 $8.04 $8.43 $8.04 $8.14 $8.14 33,877
2021-07-08 $8.50 $8.50 $7.95 $8.04 $8.04 99,836
2021-07-07 $8.97 $9.24 $8.49 $8.62 $8.62 60,352
2021-07-06 $9.84 $9.99 $9.00 $9.00 $9.00 71,742
2021-07-02 $9.45 $9.85 $9.37 $9.83 $9.83 88,289
2021-07-01 $9.46 $9.62 $9.41 $9.41 $9.41 29,587
2021-06-30 $9.85 $9.85 $9.24 $9.55 $9.55 30,508
2021-06-29 $9.78 $9.83 $9.58 $9.81 $9.81 42,677
2021-06-28 $9.31 $9.50 $9.14 $9.47 $9.47 27,178
2021-06-25 $9.88 $9.96 $9.06 $9.31 $9.31 57,216
2021-06-24 $10.03 $10.24 $9.60 $9.72 $9.72 52,736
2021-06-23 $10.33 $10.79 $9.74 $9.99 $9.99 27,806
2021-06-22 $9.73 $10.33 $9.54 $10.33 $10.33 32,645
2021-06-21 $10.11 $10.11 $9.54 $9.79 $9.79 46,395
2021-06-18 $10.05 $10.13 $9.76 $10.06 $10.06 21,240
2021-06-17 $9.93 $10.20 $9.78 $10.05 $10.05 29,311
2021-06-16 $10.71 $10.71 $9.80 $10.05 $10.05 82,919
2021-06-15 $11.34 $11.34 $10.55 $10.88 $10.88 27,596
2021-06-14 $11.45 $11.45 $10.41 $11.00 $11.00 65,854
2021-06-11 $11.69 $11.93 $11.34 $11.50 $11.50 75,816
2021-06-10 $10.68 $11.99 $10.53 $11.52 $11.52 123,431
2021-06-09 $11.59 $11.87 $10.53 $10.53 $10.53 106,104
2021-06-08 $10.50 $11.85 $10.50 $11.78 $11.78 263,287
2021-06-07 $9.90 $10.30 $9.72 $10.30 $10.30 94,578
2021-06-04 $10.20 $10.35 $9.08 $9.68 $9.68 111,951
2021-06-03 $9.60 $10.10 $9.09 $10.09 $10.09 295,428
2021-06-02 $7.60 $10.50 $7.53 $10.00 $10.00 1,363,610
2021-06-01 $7.63 $7.71 $7.38 $7.60 $7.60 80,627
2021-05-28 $6.95 $7.42 $6.87 $7.37 $7.37 75,768
2021-05-27 $6.64 $6.90 $6.64 $6.86 $6.86 32,051
2021-05-26 $6.63 $6.80 $6.46 $6.62 $6.62 51,530
2021-05-25 $6.88 $6.88 $6.45 $6.72 $6.72 61,776
2021-05-24 $6.96 $6.96 $6.71 $6.88 $6.88 22,784
2021-05-21 $6.80 $6.94 $6.70 $6.86 $6.86 51,301
2021-05-20 $6.60 $6.90 $6.60 $6.73 $6.73 32,086
2021-05-19 $7.11 $7.11 $6.46 $6.57 $6.57 79,884
2021-05-18 $7.23 $7.48 $7.11 $7.19 $7.19 33,516
2021-05-17 $7.60 $7.65 $7.15 $7.19 $7.19 39,136
2021-05-14 $7.51 $7.89 $7.40 $7.48 $7.48 37,722
2021-05-13 $7.30 $7.68 $7.19 $7.42 $7.42 77,735
2021-05-12 $6.86 $7.36 $6.86 $7.28 $7.28 78,474
2021-05-11 $6.81 $7.25 $6.80 $6.95 $6.95 38,929
2021-05-10 $7.17 $7.25 $6.83 $7.00 $7.00 44,224
2021-05-07 $6.93 $7.20 $6.74 $7.18 $7.18 90,507
2021-05-06 $7.32 $7.39 $6.80 $6.90 $6.90 52,364
2021-05-05 $7.27 $7.39 $7.11 $7.24 $7.24 53,998
2021-05-04 $7.33 $7.45 $6.90 $7.23 $7.23 39,829
2021-05-03 $7.16 $7.84 $7.15 $7.40 $7.40 77,825
2021-04-30 $7.23 $7.64 $7.15 $7.15 $7.15 33,392
2021-04-29 $7.10 $7.40 $6.76 $7.29 $7.29 79,338
2021-04-28 $6.80 $7.11 $6.78 $7.04 $7.04 43,185
2021-04-27 $7.00 $7.30 $6.80 $6.80 $6.80 64,382
2021-04-26 $6.75 $7.10 $6.72 $7.03 $7.03 77,168
2021-04-23 $6.83 $6.93 $6.55 $6.79 $6.79 80,683
2021-04-22 $6.72 $7.00 $6.50 $6.80 $6.80 117,858
2021-04-21 $6.07 $6.66 $6.07 $6.60 $6.60 105,803
2021-04-20 $6.15 $6.29 $6.01 $6.07 $6.07 36,327
2021-04-19 $6.41 $6.41 $6.05 $6.16 $6.16 48,762
2021-04-16 $6.20 $6.48 $6.10 $6.35 $6.35 87,340
2021-04-15 $6.90 $6.90 $6.07 $6.16 $6.16 157,728
2021-04-14 $7.17 $7.17 $6.63 $6.75 $6.75 104,835
2021-04-13 $7.27 $7.27 $6.92 $7.02 $7.02 86,422
2021-04-12 $7.90 $8.12 $7.14 $7.24 $7.24 109,467
2021-04-09 $8.80 $8.94 $7.91 $7.94 $7.94 138,295
2021-04-08 $7.74 $9.24 $7.55 $8.76 $8.76 771,830
2021-04-07 $8.10 $8.25 $7.67 $7.74 $7.74 75,298
2021-04-06 $7.71 $8.15 $7.56 $8.08 $8.08 100,956
2021-04-05 $7.67 $7.95 $7.54 $7.68 $7.68 45,140
2021-04-01 $7.52 $7.90 $7.52 $7.57 $7.57 37,394
2021-03-31 $7.98 $7.98 $7.50 $7.50 $7.50 73,240
2021-03-30 $7.18 $7.75 $7.16 $7.71 $7.71 72,928
2021-03-29 $7.19 $7.50 $7.02 $7.34 $7.34 51,419
2021-03-26 $7.90 $7.92 $7.07 $7.10 $7.10 126,308
2021-03-25 $7.45 $7.54 $6.90 $7.50 $7.50 146,742
2021-03-24 $8.23 $8.49 $7.58 $7.69 $7.69 79,514
2021-03-23 $8.65 $8.79 $7.96 $8.12 $8.12 99,506
2021-03-22 $9.08 $9.23 $8.67 $8.67 $8.67 73,501
2021-03-19 $9.18 $9.36 $8.90 $9.01 $9.01 85,610
2021-03-18 $9.68 $9.68 $9.00 $9.05 $9.05 79,445
2021-03-17 $9.78 $9.89 $9.50 $9.56 $9.56 77,908
2021-03-16 $10.28 $10.36 $9.78 $9.95 $9.95 50,029
2021-03-15 $10.16 $10.40 $10.07 $10.26 $10.26 43,518
2021-03-12 $10.03 $10.25 $9.80 $10.06 $10.06 42,135
2021-03-11 $9.99 $10.20 $9.75 $10.10 $10.10 63,558
2021-03-10 $9.72 $10.20 $9.63 $9.68 $9.68 109,742
2021-03-09 $9.25 $9.64 $9.25 $9.46 $9.46 74,244
2021-03-08 $9.62 $9.66 $9.00 $9.10 $9.10 126,281
2021-03-05 $9.50 $9.79 $8.31 $9.28 $9.28 151,393
2021-03-04 $10.17 $10.43 $9.00 $9.23 $9.23 259,253
2021-03-03 $11.20 $11.38 $10.19 $10.23 $10.23 123,741
2021-03-02 $11.56 $11.58 $11.11 $11.24 $11.24 90,803
2021-03-01 $11.77 $11.80 $11.35 $11.36 $11.36 112,782
2021-02-26 $11.50 $11.97 $11.10 $11.41 $11.41 141,727
2021-02-25 $11.91 $12.38 $11.33 $11.48 $11.48 174,089
2021-02-24 $12.20 $12.20 $11.63 $11.91 $11.91 124,759
2021-02-23 $12.86 $13.00 $10.78 $11.94 $11.94 225,382
2021-02-22 $13.90 $14.01 $13.10 $13.12 $13.12 165,785
2021-02-19 $13.65 $14.20 $13.55 $13.95 $13.95 143,374
2021-02-18 $14.33 $14.43 $13.41 $13.52 $13.52 205,285
2021-02-17 $15.20 $15.38 $14.25 $14.39 $14.39 148,154
2021-02-16 $15.50 $15.58 $15.00 $15.07 $15.07 148,852
2021-02-12 $15.00 $15.49 $15.00 $15.15 $15.15 158,073
2021-02-11 $16.00 $16.12 $14.89 $15.00 $15.00 122,410
2021-02-10 $16.49 $16.50 $14.89 $15.55 $15.55 167,580
2021-02-09 $16.13 $16.40 $15.30 $16.17 $16.17 276,951
2021-02-08 $14.91 $17.49 $14.51 $16.21 $16.21 778,946
2021-02-05 $14.54 $15.14 $14.16 $14.65 $14.65 118,337
2021-02-04 $14.47 $14.83 $14.31 $14.48 $14.48 92,750
2021-02-03 $14.15 $14.77 $13.80 $14.41 $14.41 205,948
2021-02-02 $14.80 $14.85 $13.91 $14.04 $14.04 206,491
2021-02-01 $14.81 $15.09 $14.30 $14.80 $14.80 165,903
2021-01-29 $15.32 $15.57 $14.45 $14.83 $14.83 305,466
2021-01-28 $15.14 $15.74 $14.37 $15.62 $15.62 663,829
2021-01-27 $14.98 $15.80 $14.10 $15.00 $15.00 456,546
2021-01-26 $14.98 $15.83 $14.80 $15.43 $15.43 254,522
2021-01-25 $15.91 $15.99 $14.36 $15.18 $15.18 318,962
2021-01-22 $15.50 $16.50 $15.30 $15.64 $15.64 429,287
2021-01-21 $15.02 $15.71 $14.75 $15.60 $15.60 259,183
2021-01-20 $15.09 $15.40 $14.44 $14.79 $14.79 202,118
2021-01-19 $14.50 $15.70 $14.10 $15.40 $15.40 487,149
2021-01-15 $16.00 $16.15 $14.22 $14.37 $14.37 464,093
2021-01-14 $14.49 $16.91 $14.42 $15.81 $15.81 698,759
2021-01-13 $13.77 $14.55 $13.50 $14.24 $14.24 249,696
2021-01-12 $13.94 $14.00 $13.37 $13.73 $13.73 235,620
2021-01-11 $13.60 $14.60 $13.45 $14.06 $14.06 514,943
2021-01-08 $14.52 $14.75 $13.16 $13.34 $13.34 388,655
2021-01-07 $14.46 $14.89 $14.32 $14.53 $14.53 178,217
2021-01-06 $14.72 $15.99 $14.02 $14.10 $14.10 690,562
2021-01-05 $13.55 $14.54 $13.37 $14.31 $14.31 308,156
2021-01-04 $13.51 $13.89 $12.90 $13.67 $13.67 187,816
2020-12-31 $13.54 $13.83 $13.23 $13.45 $13.45 136,419
2020-12-30 $13.18 $14.29 $13.02 $13.89 $13.89 262,870
2020-12-29 $13.65 $13.89 $12.67 $13.22 $13.22 440,391
2020-12-28 $14.30 $14.38 $13.40 $13.99 $13.99 293,762
2020-12-24 $15.46 $15.46 $13.65 $14.12 $14.12 464,688
2020-12-23 $15.50 $16.30 $14.66 $15.05 $15.05 479,546
2020-12-22 $16.76 $17.90 $15.14 $15.66 $15.66 1,515,742
2020-12-21 $13.70 $16.69 $13.63 $15.86 $15.86 2,338,357
2020-12-18 $13.11 $13.83 $12.70 $13.02 $13.02 465,024
2020-12-17 $12.20 $15.20 $12.08 $12.93 $12.93 2,288,576
2020-12-16 $11.71 $12.15 $11.54 $11.91 $11.91 161,253
2020-12-15 $12.05 $12.29 $11.20 $11.89 $11.89 340,928
2020-12-14 $12.95 $12.95 $11.65 $12.01 $12.01 415,748
2020-12-11 $13.00 $13.50 $12.50 $12.51 $12.51 357,609
2020-12-10 $12.83 $13.42 $12.70 $13.28 $13.28 363,428
2020-12-09 $13.10 $14.64 $12.51 $13.25 $13.25 1,108,077
2020-12-08 $13.67 $13.99 $12.41 $12.90 $12.90 714,153
2020-12-07 $14.60 $15.17 $13.30 $13.42 $13.42 642,683
2020-12-04 $13.18 $15.10 $12.42 $14.91 $14.91 976,258
2020-12-03 $11.91 $13.41 $11.70 $13.09 $13.09 635,650
2020-12-02 $12.20 $12.33 $11.41 $11.52 $11.52 659,069
2020-12-01 $13.22 $13.50 $11.18 $12.79 $12.79 1,277,632
2020-11-30 $14.12 $14.58 $13.00 $13.15 $13.15 637,415
2020-11-27 $14.28 $15.24 $13.50 $14.12 $14.12 441,679
2020-11-25 $14.49 $15.90 $12.90 $14.21 $14.21 1,340,483
2020-11-24 $11.03 $17.20 $10.70 $14.44 $14.44 4,088,348

Vision Marine Technologies Inc (VMAR) News Headlines

Recent Vision Marine Technologies Inc (VMAR) 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.