Below are the 746 trading days of historical prices for CTV.
| # | Exchange | Symbol | Date | Open | High | Low | Close | 746 | NYSE | CTV | Wed, Mar 20, 2024 | 2.07 | 2.38 | 2.06 | 2.38 | 745 | NYSE | CTV | Tue, Mar 19, 2024 | 2.01 | 2.09 | 1.98 | 2.03 | 744 | NYSE | CTV | Mon, Mar 18, 2024 | 2.01 | 2.15 | 1.99 | 2.02 | 743 | NYSE | CTV | Fri, Mar 15, 2024 | 1.91 | 2.04 | 1.91 | 2.02 | 742 | NYSE | CTV | Thu, Mar 14, 2024 | 1.87 | 1.99 | 1.87 | 1.99 | 741 | NYSE | CTV | Wed, Mar 13, 2024 | 1.85 | 1.96 | 1.85 | 1.94 | 740 | NYSE | CTV | Tue, Mar 12, 2024 | 1.97 | 2.00 | 1.80 | 1.89 | 739 | NYSE | CTV | Mon, Mar 11, 2024 | 1.98 | 2.02 | 1.87 | 1.99 | 738 | NYSE | CTV | Fri, Mar 8, 2024 | 2.08 | 2.17 | 1.94 | 2.00 | 737 | NYSE | CTV | Thu, Mar 7, 2024 | 2.20 | 2.24 | 2.06 | 2.10 | 736 | NYSE | CTV | Wed, Mar 6, 2024 | 1.95 | 2.19 | 1.95 | 2.18 | 735 | NYSE | CTV | Tue, Mar 5, 2024 | 1.90 | 1.98 | 1.83 | 1.94 | 734 | NYSE | CTV | Mon, Mar 4, 2024 | 2.00 | 2.13 | 1.94 | 1.96 | 733 | NYSE | CTV | Fri, Mar 1, 2024 | 1.91 | 2.03 | 1.84 | 1.97 | 732 | NYSE | CTV | Thu, Feb 29, 2024 | 1.79 | 1.89 | 1.78 | 1.88 | 731 | NYSE | CTV | Wed, Feb 28, 2024 | 1.83 | 1.89 | 1.77 | 1.80 | 730 | NYSE | CTV | Tue, Feb 27, 2024 | 1.80 | 1.91 | 1.65 | 1.85 | 729 | NYSE | CTV | Mon, Feb 26, 2024 | 1.83 | 1.86 | 1.59 | 1.74 | 728 | NYSE | CTV | Fri, Feb 23, 2024 | 1.57 | 1.85 | 1.55 | 1.81 | 727 | NYSE | CTV | Thu, Feb 22, 2024 | 1.50 | 1.65 | 1.47 | 1.57 | 726 | NYSE | CTV | Wed, Feb 21, 2024 | 1.50 | 1.58 | 1.49 | 1.51 | 725 | NYSE | CTV | Tue, Feb 20, 2024 | 1.55 | 1.55 | 1.49 | 1.53 | 724 | NYSE | CTV | Fri, Feb 16, 2024 | 1.47 | 1.52 | 1.43 | 1.51 | 723 | NYSE | CTV | Thu, Feb 15, 2024 | 1.48 | 1.54 | 1.44 | 1.48 | 722 | NYSE | CTV | Wed, Feb 14, 2024 | 1.51 | 1.57 | 1.48 | 1.50 | 721 | NYSE | CTV | Tue, Feb 13, 2024 | 1.47 | 1.51 | 1.45 | 1.48 | 720 | NYSE | CTV | Mon, Feb 12, 2024 | 1.57 | 1.62 | 1.52 | 1.52 | 719 | NYSE | CTV | Fri, Feb 9, 2024 | 1.54 | 1.55 | 1.51 | 1.55 | 718 | NYSE | CTV | Thu, Feb 8, 2024 | 1.52 | 1.55 | 1.50 | 1.54 | 717 | NYSE | CTV | Wed, Feb 7, 2024 | 1.50 | 1.55 | 1.47 | 1.55 | 716 | NYSE | CTV | Tue, Feb 6, 2024 | 1.54 | 1.54 | 1.47 | 1.50 | 715 | NYSE | CTV | Mon, Feb 5, 2024 | 1.48 | 1.53 | 1.45 | 1.51 | 714 | NYSE | CTV | Fri, Feb 2, 2024 | 1.49 | 1.51 | 1.44 | 1.51 | 713 | NYSE | CTV | Thu, Feb 1, 2024 | 1.55 | 1.55 | 1.48 | 1.50 | 712 | NYSE | CTV | Wed, Jan 31, 2024 | 1.47 | 1.53 | 1.47 | 1.52 | 711 | NYSE | CTV | Tue, Jan 30, 2024 | 1.50 | 1.52 | 1.47 | 1.51 | 710 | NYSE | CTV | Mon, Jan 29, 2024 | 1.47 | 1.51 | 1.45 | 1.49 | 709 | NYSE | CTV | Fri, Jan 26, 2024 | 1.39 | 1.50 | 1.37 | 1.50 | 708 | NYSE | CTV | Thu, Jan 25, 2024 | 1.38 | 1.45 | 1.34 | 1.41 | 707 | NYSE | CTV | Wed, Jan 24, 2024 | 1.41 | 1.41 | 1.34 | 1.36 | 706 | NYSE | CTV | Tue, Jan 23, 2024 | 1.33 | 1.40 | 1.29 | 1.37 | 705 | NYSE | CTV | Mon, Jan 22, 2024 | 1.31 | 1.39 | 1.28 | 1.32 | 704 | NYSE | CTV | Fri, Jan 19, 2024 | 1.33 | 1.33 | 1.25 | 1.29 | 703 | NYSE | CTV | Thu, Jan 18, 2024 | 1.30 | 1.41 | 1.30 | 1.35 | 702 | NYSE | CTV | Wed, Jan 17, 2024 | 1.45 | 1.46 | 1.30 | 1.34 | 701 | NYSE | CTV | Tue, Jan 16, 2024 | 1.50 | 1.52 | 1.40 | 1.47 | 700 | NYSE | CTV | Fri, Jan 12, 2024 | 1.52 | 1.53 | 1.49 | 1.53 | 699 | NYSE | CTV | Thu, Jan 11, 2024 | 1.52 | 1.52 | 1.45 | 1.52 | 698 | NYSE | CTV | Wed, Jan 10, 2024 | 1.43 | 1.52 | 1.36 | 1.52 | 697 | NYSE | CTV | Tue, Jan 9, 2024 | 1.51 | 1.52 | 1.47 | 1.49 | 696 | NYSE | CTV | Mon, Jan 8, 2024 | 1.50 | 1.56 | 1.48 | 1.51 | 695 | NYSE | CTV | Fri, Jan 5, 2024 | 1.56 | 1.56 | 1.48 | 1.54 | 694 | NYSE | CTV | Thu, Jan 4, 2024 | 1.50 | 1.57 | 1.50 | 1.55 | 693 | NYSE | CTV | Wed, Jan 3, 2024 | 1.52 | 1.54 | 1.34 | 1.54 | 692 | NYSE | CTV | Tue, Jan 2, 2024 | 1.50 | 1.55 | 1.47 | 1.54 | 691 | NYSE | CTV | Fri, Dec 29, 2023 | 1.52 | 1.53 | 1.46 | 1.50 | 690 | NYSE | CTV | Thu, Dec 28, 2023 | 1.62 | 1.64 | 1.48 | 1.55 | 689 | NYSE | CTV | Wed, Dec 27, 2023 | 1.52 | 1.62 | 1.48 | 1.62 | 688 | NYSE | CTV | Tue, Dec 26, 2023 | 1.58 | 1.58 | 1.45 | 1.51 | 687 | NYSE | CTV | Fri, Dec 22, 2023 | 1.43 | 1.52 | 1.42 | 1.50 | 686 | NYSE | CTV | Thu, Dec 21, 2023 | 1.50 | 1.53 | 1.41 | 1.42 | 685 | NYSE | CTV | Wed, Dec 20, 2023 | 1.36 | 1.47 | 1.31 | 1.47 | 684 | NYSE | CTV | Tue, Dec 19, 2023 | 1.34 | 1.42 | 1.31 | 1.40 | 683 | NYSE | CTV | Mon, Dec 18, 2023 | 1.45 | 1.55 | 1.34 | 1.34 | 682 | NYSE | CTV | Fri, Dec 15, 2023 | 1.43 | 1.47 | 1.38 | 1.46 | 681 | NYSE | CTV | Thu, Dec 14, 2023 | 1.53 | 1.54 | 1.40 | 1.42 | 680 | NYSE | CTV | Wed, Dec 13, 2023 | 1.47 | 1.55 | 1.46 | 1.48 | 679 | NYSE | CTV | Tue, Dec 12, 2023 | 1.54 | 1.54 | 1.41 | 1.48 | 678 | NYSE | CTV | Mon, Dec 11, 2023 | 1.57 | 1.67 | 1.51 | 1.51 | 677 | NYSE | CTV | Fri, Dec 8, 2023 | 1.54 | 1.61 | 1.49 | 1.59 | 676 | NYSE | CTV | Thu, Dec 7, 2023 | 1.56 | 1.63 | 1.51 | 1.55 | 675 | NYSE | CTV | Wed, Dec 6, 2023 | 1.60 | 1.64 | 1.48 | 1.52 | 674 | NYSE | CTV | Tue, Dec 5, 2023 | 1.58 | 1.69 | 1.58 | 1.63 | 673 | NYSE | CTV | Mon, Dec 4, 2023 | 1.62 | 1.62 | 1.51 | 1.60 | 672 | NYSE | CTV | Fri, Dec 1, 2023 | 1.77 | 1.80 | 1.58 | 1.58 | 671 | NYSE | CTV | Thu, Nov 30, 2023 | 1.52 | 1.79 | 1.48 | 1.74 | 670 | NYSE | CTV | Wed, Nov 29, 2023 | 1.55 | 1.67 | 1.48 | 1.49 | 669 | NYSE | CTV | Tue, Nov 28, 2023 | 1.68 | 1.68 | 1.47 | 1.50 | 668 | NYSE | CTV | Mon, Nov 27, 2023 | 1.61 | 1.75 | 1.49 | 1.63 | 667 | NYSE | CTV | Fri, Nov 24, 2023 | 1.35 | 1.65 | 1.35 | 1.61 | 666 | NYSE | CTV | Wed, Nov 22, 2023 | 1.33 | 1.37 | 1.27 | 1.32 | 665 | NYSE | CTV | Tue, Nov 21, 2023 | 1.28 | 1.33 | 1.25 | 1.30 | 664 | NYSE | CTV | Mon, Nov 20, 2023 | 1.22 | 1.35 | 1.22 | 1.28 | 663 | NYSE | CTV | Fri, Nov 17, 2023 | 1.30 | 1.34 | 1.22 | 1.30 | 662 | NYSE | CTV | Thu, Nov 16, 2023 | 1.18 | 1.34 | 1.12 | 1.32 | 661 | NYSE | CTV | Wed, Nov 15, 2023 | 1.13 | 1.27 | 1.08 | 1.21 | 660 | NYSE | CTV | Tue, Nov 14, 2023 | 1.05 | 1.14 | 1.05 | 1.08 | 659 | NYSE | CTV | Mon, Nov 13, 2023 | 1.24 | 1.26 | 1.01 | 1.08 | 658 | NYSE | CTV | Fri, Nov 10, 2023 | 1.33 | 1.37 | 1.22 | 1.22 | 657 | NYSE | CTV | Thu, Nov 9, 2023 | 1.28 | 1.33 | 1.23 | 1.30 | 656 | NYSE | CTV | Wed, Nov 8, 2023 | 1.08 | 1.27 | 1.05 | 1.27 | 655 | NYSE | CTV | Tue, Nov 7, 2023 | 1.08 | 1.10 | 1.03 | 1.03 | 654 | NYSE | CTV | Mon, Nov 6, 2023 | 1.11 | 1.12 | 1.07 | 1.08 | 653 | NYSE | CTV | Fri, Nov 3, 2023 | 1.08 | 1.13 | 1.04 | 1.08 | 652 | NYSE | CTV | Thu, Nov 2, 2023 | 1.05 | 1.08 | 1.01 | 1.07 | 651 | NYSE | CTV | Wed, Nov 1, 2023 | 0.99 | 1.05 | 0.99 | 1.05 | 650 | NYSE | CTV | Tue, Oct 31, 2023 | 1.01 | 1.03 | 0.97 | 1.00 | 649 | NYSE | CTV | Mon, Oct 30, 2023 | 0.96 | 1.02 | 0.96 | 1.02 | 648 | NYSE | CTV | Fri, Oct 27, 2023 | 0.97 | 1.02 | 0.96 | 0.99 | 647 | NYSE | CTV | Thu, Oct 26, 2023 | 0.98 | 1.01 | 0.97 | 0.99 | 646 | NYSE | CTV | Wed, Oct 25, 2023 | 1.03 | 1.05 | 0.97 | 0.98 | 645 | NYSE | CTV | Tue, Oct 24, 2023 | 0.98 | 1.06 | 0.98 | 1.06 | 644 | NYSE | CTV | Mon, Oct 23, 2023 | 1.05 | 1.10 | 0.95 | 1.00 | 643 | NYSE | CTV | Fri, Oct 20, 2023 | 1.02 | 1.08 | 1.02 | 1.08 | 642 | NYSE | CTV | Thu, Oct 19, 2023 | 1.02 | 1.08 | 1.00 | 1.05 | 641 | NYSE | CTV | Wed, Oct 18, 2023 | 1.01 | 1.04 | 1.00 | 1.02 | 640 | NYSE | CTV | Tue, Oct 17, 2023 | 1.13 | 1.18 | 1.01 | 1.02 | 639 | NYSE | CTV | Mon, Oct 16, 2023 | 1.01 | 1.13 | 0.95 | 1.05 | 638 | NYSE | CTV | Fri, Oct 13, 2023 | 0.98 | 1.03 | 0.95 | 1.00 | 637 | NYSE | CTV | Thu, Oct 12, 2023 | 1.04 | 1.07 | 0.97 | 1.02 | 636 | NYSE | CTV | Wed, Oct 11, 2023 | 1.09 | 1.11 | 1.04 | 1.04 | 635 | NYSE | CTV | Tue, Oct 10, 2023 | 1.04 | 1.16 | 1.04 | 1.11 | 634 | NYSE | CTV | Mon, Oct 9, 2023 | 1.06 | 1.10 | 1.05 | 1.06 | 633 | NYSE | CTV | Fri, Oct 6, 2023 | 1.08 | 1.14 | 1.02 | 1.09 | 632 | NYSE | CTV | Thu, Oct 5, 2023 | 1.13 | 1.13 | 1.08 | 1.08 | 631 | NYSE | CTV | Wed, Oct 4, 2023 | 1.17 | 1.20 | 1.10 | 1.15 | 630 | NYSE | CTV | Tue, Oct 3, 2023 | 1.21 | 1.21 | 1.08 | 1.15 | 629 | NYSE | CTV | Mon, Oct 2, 2023 | 1.25 | 1.26 | 1.21 | 1.24 | 628 | NYSE | CTV | Fri, Sep 29, 2023 | 1.20 | 1.30 | 1.17 | 1.28 | 627 | NYSE | CTV | Thu, Sep 28, 2023 | 1.20 | 1.27 | 1.20 | 1.22 | 626 | NYSE | CTV | Wed, Sep 27, 2023 | 1.16 | 1.24 | 1.15 | 1.22 | 625 | NYSE | CTV | Tue, Sep 26, 2023 | 1.22 | 1.24 | 1.14 | 1.17 | 624 | NYSE | CTV | Mon, Sep 25, 2023 | 1.25 | 1.30 | 1.22 | 1.24 | 623 | NYSE | CTV | Fri, Sep 22, 2023 | 1.26 | 1.33 | 1.23 | 1.27 | 622 | NYSE | CTV | Thu, Sep 21, 2023 | 1.18 | 1.29 | 1.18 | 1.28 | 621 | NYSE | CTV | Wed, Sep 20, 2023 | 1.20 | 1.41 | 1.19 | 1.21 | 620 | NYSE | CTV | Tue, Sep 19, 2023 | 1.26 | 1.26 | 1.16 | 1.22 | 619 | NYSE | CTV | Mon, Sep 18, 2023 | 1.21 | 1.25 | 1.15 | 1.21 | 618 | NYSE | CTV | Fri, Sep 15, 2023 | 1.30 | 1.31 | 1.21 | 1.23 | 617 | NYSE | CTV | Thu, Sep 14, 2023 | 1.30 | 1.34 | 1.20 | 1.26 | 616 | NYSE | CTV | Wed, Sep 13, 2023 | 1.19 | 1.35 | 1.19 | 1.30 | 615 | NYSE | CTV | Tue, Sep 12, 2023 | 1.31 | 1.35 | 1.20 | 1.21 | 614 | NYSE | CTV | Mon, Sep 11, 2023 | 1.28 | 1.36 | 1.26 | 1.30 | 613 | NYSE | CTV | Fri, Sep 8, 2023 | 1.33 | 1.33 | 1.24 | 1.28 | 612 | NYSE | CTV | Thu, Sep 7, 2023 | 1.40 | 1.40 | 1.34 | 1.36 | 611 | NYSE | CTV | Wed, Sep 6, 2023 | 1.23 | 1.45 | 1.21 | 1.36 | 610 | NYSE | CTV | Tue, Sep 5, 2023 | 1.18 | 1.26 | 1.15 | 1.24 | 609 | NYSE | CTV | Fri, Sep 1, 2023 | 1.14 | 1.19 | 1.12 | 1.14 | 608 | NYSE | CTV | Thu, Aug 31, 2023 | 1.19 | 1.20 | 1.14 | 1.15 | 607 | NYSE | CTV | Wed, Aug 30, 2023 | 1.14 | 1.19 | 1.14 | 1.16 | 606 | NYSE | CTV | Tue, Aug 29, 2023 | 1.13 | 1.19 | 1.13 | 1.17 | 605 | NYSE | CTV | Mon, Aug 28, 2023 | 1.15 | 1.29 | 1.13 | 1.15 | 604 | NYSE | CTV | Fri, Aug 25, 2023 | 1.16 | 1.17 | 1.13 | 1.16 | 603 | NYSE | CTV | Thu, Aug 24, 2023 | 1.17 | 1.19 | 1.09 | 1.13 | 602 | NYSE | CTV | Wed, Aug 23, 2023 | 1.20 | 1.23 | 1.15 | 1.20 | 601 | NYSE | CTV | Tue, Aug 22, 2023 | 1.18 | 1.25 | 1.15 | 1.19 | 600 | NYSE | CTV | Mon, Aug 21, 2023 | 1.16 | 1.21 | 1.14 | 1.17 | 599 | NYSE | CTV | Fri, Aug 18, 2023 | 1.12 | 1.19 | 1.12 | 1.18 | 598 | NYSE | CTV | Thu, Aug 17, 2023 | 1.15 | 1.23 | 1.09 | 1.13 | 597 | NYSE | CTV | Wed, Aug 16, 2023 | 1.08 | 1.11 | 1.04 | 1.11 | 596 | NYSE | CTV | Tue, Aug 15, 2023 | 1.09 | 1.13 | 1.06 | 1.08 | 595 | NYSE | CTV | Mon, Aug 14, 2023 | 1.02 | 1.09 | 1.01 | 1.04 | 594 | NYSE | CTV | Fri, Aug 11, 2023 | 1.11 | 1.13 | 1.05 | 1.07 | 593 | NYSE | CTV | Thu, Aug 10, 2023 | 1.11 | 1.14 | 1.08 | 1.12 | 592 | NYSE | CTV | Wed, Aug 9, 2023 | 1.14 | 1.16 | 1.09 | 1.10 | 591 | NYSE | CTV | Tue, Aug 8, 2023 | 1.07 | 1.21 | 1.04 | 1.09 | 590 | NYSE | CTV | Mon, Aug 7, 2023 | 1.09 | 1.17 | 1.07 | 1.12 | 589 | NYSE | CTV | Fri, Aug 4, 2023 | 1.10 | 1.13 | 1.06 | 1.12 | 588 | NYSE | CTV | Thu, Aug 3, 2023 | 1.10 | 1.11 | 1.06 | 1.06 | 587 | NYSE | CTV | Wed, Aug 2, 2023 | 1.16 | 1.17 | 1.08 | 1.10 | 586 | NYSE | CTV | Tue, Aug 1, 2023 | 1.18 | 1.25 | 1.14 | 1.18 | 585 | NYSE | CTV | Mon, Jul 31, 2023 | 1.15 | 1.27 | 1.14 | 1.20 | 584 | NYSE | CTV | Fri, Jul 28, 2023 | 1.08 | 1.18 | 1.05 | 1.15 | 583 | NYSE | CTV | Thu, Jul 27, 2023 | 1.13 | 1.14 | 1.06 | 1.07 | 582 | NYSE | CTV | Wed, Jul 26, 2023 | 1.15 | 1.18 | 1.09 | 1.15 | 581 | NYSE | CTV | Tue, Jul 25, 2023 | 1.13 | 1.15 | 1.07 | 1.15 | 580 | NYSE | CTV | Mon, Jul 24, 2023 | 1.11 | 1.16 | 1.07 | 1.12 | 579 | NYSE | CTV | Fri, Jul 21, 2023 | 1.09 | 1.14 | 1.01 | 1.14 | 578 | NYSE | CTV | Thu, Jul 20, 2023 | 1.10 | 1.12 | 1.05 | 1.10 | 577 | NYSE | CTV | Wed, Jul 19, 2023 | 1.24 | 1.24 | 1.11 | 1.12 | 576 | NYSE | CTV | Tue, Jul 18, 2023 | 1.24 | 1.29 | 1.17 | 1.21 | 575 | NYSE | CTV | Mon, Jul 17, 2023 | 1.18 | 1.29 | 1.17 | 1.21 | 574 | NYSE | CTV | Fri, Jul 14, 2023 | 1.24 | 1.27 | 1.15 | 1.15 | 573 | NYSE | CTV | Thu, Jul 13, 2023 | 1.21 | 1.28 | 1.19 | 1.23 | 572 | NYSE | CTV | Wed, Jul 12, 2023 | 1.15 | 1.19 | 1.14 | 1.19 | 571 | NYSE | CTV | Tue, Jul 11, 2023 | 1.13 | 1.18 | 1.08 | 1.14 | 570 | NYSE | CTV | Mon, Jul 10, 2023 | 1.10 | 1.16 | 1.05 | 1.06 | 569 | NYSE | CTV | Fri, Jul 7, 2023 | 1.03 | 1.09 | 1.03 | 1.07 | 568 | NYSE | CTV | Thu, Jul 6, 2023 | 1.06 | 1.07 | 1.02 | 1.06 | 567 | NYSE | CTV | Wed, Jul 5, 2023 | 1.13 | 1.13 | 0.97 | 1.06 | 566 | NYSE | CTV | Mon, Jul 3, 2023 | 1.06 | 1.19 | 1.06 | 1.16 | 565 | NYSE | CTV | Fri, Jun 30, 2023 | 1.11 | 1.20 | 1.08 | 1.09 | 564 | NYSE | CTV | Thu, Jun 29, 2023 | 1.04 | 1.12 | 1.03 | 1.12 | 563 | NYSE | CTV | Wed, Jun 28, 2023 | 1.07 | 1.09 | 1.02 | 1.05 | 562 | NYSE | CTV | Tue, Jun 27, 2023 | 1.00 | 1.07 | 1.00 | 1.07 | 561 | NYSE | CTV | Mon, Jun 26, 2023 | 1.06 | 1.08 | 0.98 | 1.00 | 560 | NYSE | CTV | Fri, Jun 23, 2023 | 0.90 | 1.08 | 0.89 | 1.03 | 559 | NYSE | CTV | Thu, Jun 22, 2023 | 0.97 | 1.00 | 0.92 | 0.93 | 558 | NYSE | CTV | Wed, Jun 21, 2023 | 0.94 | 0.96 | 0.92 | 0.94 | 557 | NYSE | CTV | Tue, Jun 20, 2023 | 1.03 | 1.03 | 0.91 | 0.91 | 556 | NYSE | CTV | Fri, Jun 16, 2023 | 1.08 | 1.10 | 0.98 | 1.00 | 555 | NYSE | CTV | Thu, Jun 15, 2023 | 1.12 | 1.19 | 1.04 | 1.07 | 554 | NYSE | CTV | Wed, Jun 14, 2023 | 1.18 | 1.23 | 1.14 | 1.15 | 553 | NYSE | CTV | Tue, Jun 13, 2023 | 1.21 | 1.23 | 1.14 | 1.19 | 552 | NYSE | CTV | Mon, Jun 12, 2023 | 1.21 | 1.23 | 1.15 | 1.21 | 551 | NYSE | CTV | Fri, Jun 9, 2023 | 1.17 | 1.27 | 1.14 | 1.22 | 550 | NYSE | CTV | Thu, Jun 8, 2023 | 1.22 | 1.23 | 1.15 | 1.16 | 549 | NYSE | CTV | Wed, Jun 7, 2023 | 1.25 | 1.32 | 1.18 | 1.19 | 548 | NYSE | CTV | Tue, Jun 6, 2023 | 1.19 | 1.29 | 1.19 | 1.28 | 547 | NYSE | CTV | Mon, Jun 5, 2023 | 1.18 | 1.27 | 1.20 | 1.21 | 546 | NYSE | CTV | Fri, Jun 2, 2023 | 1.18 | 1.25 | 1.18 | 1.21 | 545 | NYSE | CTV | Thu, Jun 1, 2023 | 1.20 | 1.22 | 1.18 | 1.20 | 544 | NYSE | CTV | Wed, May 31, 2023 | 1.27 | 1.29 | 1.18 | 1.24 | 543 | NYSE | CTV | Tue, May 30, 2023 | 1.33 | 1.38 | 1.25 | 1.25 | 542 | NYSE | CTV | Fri, May 26, 2023 | 1.24 | 1.32 | 1.18 | 1.32 | 541 | NYSE | CTV | Thu, May 25, 2023 | 1.18 | 1.28 | 1.13 | 1.20 | 540 | NYSE | CTV | Wed, May 24, 2023 | 1.16 | 1.21 | 1.13 | 1.17 | 539 | NYSE | CTV | Tue, May 23, 2023 | 0.96 | 1.13 | 0.96 | 1.13 | 538 | NYSE | CTV | Mon, May 22, 2023 | 0.94 | 1.04 | 0.94 | 0.98 | 537 | NYSE | CTV | Fri, May 19, 2023 | 0.98 | 1.02 | 0.94 | 0.96 | 536 | NYSE | CTV | Thu, May 18, 2023 | 0.91 | 0.96 | 0.90 | 0.96 | 535 | NYSE | CTV | Wed, May 17, 2023 | 0.94 | 0.95 | 0.89 | 0.90 | 534 | NYSE | CTV | Tue, May 16, 2023 | 0.90 | 0.99 | 0.90 | 0.94 | 533 | NYSE | CTV | Mon, May 15, 2023 | 0.85 | 0.92 | 0.85 | 0.90 | 532 | NYSE | CTV | Fri, May 12, 2023 | 0.86 | 0.92 | 0.85 | 0.89 | 531 | NYSE | CTV | Thu, May 11, 2023 | 0.89 | 0.93 | 0.87 | 0.90 | 530 | NYSE | CTV | Wed, May 10, 2023 | 0.95 | 0.98 | 0.90 | 0.92 | 529 | NYSE | CTV | Tue, May 9, 2023 | 0.91 | 1.04 | 0.91 | 0.96 | 528 | NYSE | CTV | Mon, May 8, 2023 | 0.90 | 1.00 | 0.90 | 0.94 | 527 | NYSE | CTV | Fri, May 5, 2023 | 0.88 | 0.94 | 0.88 | 0.93 | 526 | NYSE | CTV | Thu, May 4, 2023 | 0.92 | 0.94 | 0.86 | 0.91 | 525 | NYSE | CTV | Wed, May 3, 2023 | 0.88 | 0.92 | 0.88 | 0.90 | 524 | NYSE | CTV | Tue, May 2, 2023 | 0.91 | 0.94 | 0.86 | 0.89 | 523 | NYSE | CTV | Mon, May 1, 2023 | 0.91 | 0.95 | 0.91 | 0.93 | 522 | NYSE | CTV | Fri, Apr 28, 2023 | 0.93 | 0.98 | 0.91 | 0.94 | 521 | NYSE | CTV | Thu, Apr 27, 2023 | 1.00 | 1.03 | 0.93 | 0.97 | 520 | NYSE | CTV | Wed, Apr 26, 2023 | 0.95 | 1.00 | 0.91 | 0.98 | 519 | NYSE | CTV | Tue, Apr 25, 2023 | 0.98 | 1.01 | 0.90 | 0.97 | 518 | NYSE | CTV | Mon, Apr 24, 2023 | 0.98 | 1.02 | 0.96 | 1.00 | 517 | NYSE | CTV | Fri, Apr 21, 2023 | 0.98 | 1.00 | 0.95 | 0.99 | 516 | NYSE | CTV | Thu, Apr 20, 2023 | 1.00 | 1.07 | 0.97 | 1.00 | 515 | NYSE | CTV | Wed, Apr 19, 2023 | 1.03 | 1.04 | 0.97 | 1.01 | 514 | NYSE | CTV | Tue, Apr 18, 2023 | 1.06 | 1.13 | 1.01 | 1.03 | 513 | NYSE | CTV | Mon, Apr 17, 2023 | 0.98 | 1.24 | 0.87 | 1.05 | 512 | NYSE | CTV | Fri, Apr 14, 2023 | 0.77 | 0.91 | 0.76 | 0.84 | 511 | NYSE | CTV | Thu, Apr 13, 2023 | 0.87 | 0.90 | 0.75 | 0.77 | 510 | NYSE | CTV | Wed, Apr 12, 2023 | 0.90 | 0.95 | 0.88 | 0.89 | 509 | NYSE | CTV | Tue, Apr 11, 2023 | 1.10 | 1.11 | 0.89 | 0.92 | 508 | NYSE | CTV | Mon, Apr 10, 2023 | 1.04 | 1.06 | 1.00 | 1.01 | 507 | NYSE | CTV | Thu, Apr 6, 2023 | 1.07 | 1.11 | 1.06 | 1.08 | 506 | NYSE | CTV | Wed, Apr 5, 2023 | 1.14 | 1.18 | 1.01 | 1.06 | 505 | NYSE | CTV | Tue, Apr 4, 2023 | 1.30 | 1.34 | 1.16 | 1.18 | 504 | NYSE | CTV | Mon, Apr 3, 2023 | 1.37 | 1.46 | 1.30 | 1.35 | 503 | NYSE | CTV | Fri, Mar 31, 2023 | 1.38 | 1.44 | 1.31 | 1.41 | 502 | NYSE | CTV | Thu, Mar 30, 2023 | 1.54 | 1.54 | 1.38 | 1.41 | 501 | NYSE | CTV | Wed, Mar 29, 2023 | 1.45 | 1.56 | 1.45 | 1.55 | 500 | NYSE | CTV | Tue, Mar 28, 2023 | 1.40 | 1.48 | 1.40 | 1.45 | 499 | NYSE | CTV | Mon, Mar 27, 2023 | 1.40 | 1.49 | 1.40 | 1.44 | 498 | NYSE | CTV | Fri, Mar 24, 2023 | 1.49 | 1.51 | 1.41 | 1.43 | 497 | NYSE | CTV | Thu, Mar 23, 2023 | 1.51 | 1.57 | 1.47 | 1.51 | 496 | NYSE | CTV | Wed, Mar 22, 2023 | 1.61 | 1.65 | 1.51 | 1.52 | 495 | NYSE | CTV | Tue, Mar 21, 2023 | 1.44 | 1.53 | 1.35 | 1.51 | 494 | NYSE | CTV | Mon, Mar 20, 2023 | 1.37 | 1.43 | 1.37 | 1.39 | 493 | NYSE | CTV | Fri, Mar 17, 2023 | 1.45 | 1.45 | 1.39 | 1.43 | 492 | NYSE | CTV | Thu, Mar 16, 2023 | 1.36 | 1.49 | 1.36 | 1.43 | 491 | NYSE | CTV | Wed, Mar 15, 2023 | 1.39 | 1.45 | 1.34 | 1.37 | 490 | NYSE | CTV | Tue, Mar 14, 2023 | 1.30 | 1.51 | 1.30 | 1.39 | 489 | NYSE | CTV | Mon, Mar 13, 2023 | 1.32 | 1.45 | 1.28 | 1.30 | 488 | NYSE | CTV | Fri, Mar 10, 2023 | 1.50 | 1.55 | 1.27 | 1.28 | 487 | NYSE | CTV | Thu, Mar 9, 2023 | 1.60 | 1.60 | 1.50 | 1.51 | 486 | NYSE | CTV | Wed, Mar 8, 2023 | 1.76 | 1.77 | 1.61 | 1.62 | 485 | NYSE | CTV | Tue, Mar 7, 2023 | 1.80 | 1.87 | 1.72 | 1.80 | 484 | NYSE | CTV | Mon, Mar 6, 2023 | 1.71 | 1.79 | 1.66 | 1.77 | 483 | NYSE | CTV | Fri, Mar 3, 2023 | 1.57 | 1.71 | 1.57 | 1.69 | 482 | NYSE | CTV | Thu, Mar 2, 2023 | 1.51 | 1.62 | 1.50 | 1.60 | 481 | NYSE | CTV | Wed, Mar 1, 2023 | 1.65 | 1.67 | 1.50 | 1.51 | 480 | NYSE | CTV | Tue, Feb 28, 2023 | 1.79 | 1.92 | 1.66 | 1.69 | 479 | NYSE | CTV | Mon, Feb 27, 2023 | 1.68 | 1.88 | 1.62 | 1.80 | 478 | NYSE | CTV | Fri, Feb 24, 2023 | 1.78 | 1.87 | 1.50 | 1.72 | 477 | NYSE | CTV | Thu, Feb 23, 2023 | 1.92 | 1.98 | 1.89 | 1.94 | 476 | NYSE | CTV | Wed, Feb 22, 2023 | 1.94 | 1.97 | 1.90 | 1.95 | 475 | NYSE | CTV | Tue, Feb 21, 2023 | 1.90 | 1.96 | 1.89 | 1.93 | 474 | NYSE | CTV | Fri, Feb 17, 2023 | 2.10 | 2.13 | 1.95 | 1.99 | 473 | NYSE | CTV | Thu, Feb 16, 2023 | 2.03 | 2.31 | 2.03 | 2.17 | 472 | NYSE | CTV | Wed, Feb 15, 2023 | 1.98 | 2.14 | 1.95 | 2.11 | 471 | NYSE | CTV | Tue, Feb 14, 2023 | 1.90 | 2.03 | 1.88 | 1.95 | 470 | NYSE | CTV | Mon, Feb 13, 2023 | 2.01 | 2.04 | 1.89 | 1.94 | 469 | NYSE | CTV | Fri, Feb 10, 2023 | 2.01 | 2.12 | 1.95 | 2.02 | 468 | NYSE | CTV | Thu, Feb 9, 2023 | 2.25 | 2.30 | 2.02 | 2.04 | 467 | NYSE | CTV | Wed, Feb 8, 2023 | 2.40 | 2.40 | 2.20 | 2.21 | 466 | NYSE | CTV | Tue, Feb 7, 2023 | 2.37 | 2.46 | 2.29 | 2.39 | 465 | NYSE | CTV | Mon, Feb 6, 2023 | 2.39 | 2.49 | 2.33 | 2.40 | 464 | NYSE | CTV | Fri, Feb 3, 2023 | 2.40 | 2.59 | 2.36 | 2.45 | 463 | NYSE | CTV | Thu, Feb 2, 2023 | 2.39 | 2.73 | 2.35 | 2.51 | 462 | NYSE | CTV | Wed, Feb 1, 2023 | 2.23 | 2.41 | 2.21 | 2.36 | 461 | NYSE | CTV | Tue, Jan 31, 2023 | 2.14 | 2.27 | 2.14 | 2.25 | 460 | NYSE | CTV | Mon, Jan 30, 2023 | 2.17 | 2.22 | 2.07 | 2.19 | 459 | NYSE | CTV | Fri, Jan 27, 2023 | 2.36 | 2.42 | 2.19 | 2.20 | 458 | NYSE | CTV | Thu, Jan 26, 2023 | 2.36 | 2.43 | 2.30 | 2.36 | 457 | NYSE | CTV | Wed, Jan 25, 2023 | 2.29 | 2.49 | 2.26 | 2.34 | 456 | NYSE | CTV | Tue, Jan 24, 2023 | 2.26 | 2.36 | 2.18 | 2.31 | 455 | NYSE | CTV | Mon, Jan 23, 2023 | 2.19 | 2.36 | 2.15 | 2.32 | 454 | NYSE | CTV | Fri, Jan 20, 2023 | 2.05 | 2.21 | 1.97 | 2.19 | 453 | NYSE | CTV | Thu, Jan 19, 2023 | 2.02 | 2.06 | 1.93 | 2.02 | 452 | NYSE | CTV | Wed, Jan 18, 2023 | 2.00 | 2.06 | 1.94 | 1.98 | 451 | NYSE | CTV | Tue, Jan 17, 2023 | 1.98 | 2.00 | 1.88 | 1.98 | 450 | NYSE | CTV | Fri, Jan 13, 2023 | 1.89 | 2.03 | 1.87 | 1.95 | 449 | NYSE | CTV | Thu, Jan 12, 2023 | 1.78 | 1.91 | 1.73 | 1.89 | 448 | NYSE | CTV | Wed, Jan 11, 2023 | 1.60 | 1.86 | 1.58 | 1.80 | 447 | NYSE | CTV | Tue, Jan 10, 2023 | 1.54 | 1.63 | 1.53 | 1.59 | 446 | NYSE | CTV | Mon, Jan 9, 2023 | 1.52 | 1.63 | 1.49 | 1.55 | 445 | NYSE | CTV | Fri, Jan 6, 2023 | 1.57 | 1.59 | 1.47 | 1.55 | 444 | NYSE | CTV | Thu, Jan 5, 2023 | 1.50 | 1.63 | 1.44 | 1.59 | 443 | NYSE | CTV | Wed, Jan 4, 2023 | 1.37 | 1.53 | 1.05 | 1.52 | 442 | NYSE | CTV | Tue, Jan 3, 2023 | 1.72 | 1.81 | 1.69 | 1.80 | 441 | NYSE | CTV | Fri, Dec 30, 2022 | 1.61 | 1.73 | 1.56 | 1.71 | 440 | NYSE | CTV | Thu, Dec 29, 2022 | 1.63 | 1.67 | 1.59 | 1.61 | 439 | NYSE | CTV | Wed, Dec 28, 2022 | 1.70 | 1.70 | 1.55 | 1.63 | 438 | NYSE | CTV | Tue, Dec 27, 2022 | 1.67 | 1.76 | 1.65 | 1.67 | 437 | NYSE | CTV | Fri, Dec 23, 2022 | 1.89 | 1.89 | 1.69 | 1.75 | 436 | NYSE | CTV | Thu, Dec 22, 2022 | 1.89 | 2.03 | 1.85 | 1.91 | 435 | NYSE | CTV | Wed, Dec 21, 2022 | 1.99 | 2.12 | 1.95 | 2.00 | 434 | NYSE | CTV | Tue, Dec 20, 2022 | 2.00 | 2.00 | 1.84 | 1.99 | 433 | NYSE | CTV | Mon, Dec 19, 2022 | 2.02 | 2.02 | 1.93 | 2.01 | 432 | NYSE | CTV | Fri, Dec 16, 2022 | 2.16 | 2.23 | 1.96 | 2.02 | 431 | NYSE | CTV | Thu, Dec 15, 2022 | 2.25 | 2.32 | 2.11 | 2.20 | 430 | NYSE | CTV | Wed, Dec 14, 2022 | 2.01 | 2.26 | 1.90 | 2.23 | 429 | NYSE | CTV | Tue, Dec 13, 2022 | 2.17 | 2.17 | 1.94 | 1.97 | 428 | NYSE | CTV | Mon, Dec 12, 2022 | 2.10 | 2.14 | 1.95 | 2.05 | 427 | NYSE | CTV | Fri, Dec 9, 2022 | 2.27 | 2.29 | 2.00 | 2.09 | 426 | NYSE | CTV | Thu, Dec 8, 2022 | 2.43 | 2.48 | 2.21 | 2.27 | 425 | NYSE | CTV | Wed, Dec 7, 2022 | 2.51 | 2.51 | 2.36 | 2.40 | 424 | NYSE | CTV | Tue, Dec 6, 2022 | 2.64 | 2.64 | 2.43 | 2.50 | 423 | NYSE | CTV | Mon, Dec 5, 2022 | 2.90 | 2.90 | 2.68 | 2.70 | 422 | NYSE | CTV | Fri, Dec 2, 2022 | 3.02 | 3.07 | 2.86 | 2.93 | 421 | NYSE | CTV | Thu, Dec 1, 2022 | 2.90 | 3.19 | 2.79 | 3.06 | 420 | NYSE | CTV | Wed, Nov 30, 2022 | 2.55 | 2.98 | 2.46 | 2.96 | 419 | NYSE | CTV | Tue, Nov 29, 2022 | 2.74 | 2.74 | 2.54 | 2.55 | 418 | NYSE | CTV | Mon, Nov 28, 2022 | 2.77 | 2.85 | 2.63 | 2.73 | 417 | NYSE | CTV | Fri, Nov 25, 2022 | 3.03 | 3.08 | 2.77 | 2.78 | 416 | NYSE | CTV | Wed, Nov 23, 2022 | 3.00 | 3.02 | 2.93 | 2.99 | 415 | NYSE | CTV | Tue, Nov 22, 2022 | 2.94 | 3.14 | 2.80 | 3.00 | 414 | NYSE | CTV | Mon, Nov 21, 2022 | 2.94 | 3.08 | 2.85 | 2.94 | 413 | NYSE | CTV | Fri, Nov 18, 2022 | 3.08 | 3.15 | 2.97 | 3.01 | 412 | NYSE | CTV | Thu, Nov 17, 2022 | 2.70 | 2.99 | 2.70 | 2.99 | 411 | NYSE | CTV | Wed, Nov 16, 2022 | 2.82 | 2.84 | 2.71 | 2.77 | 410 | NYSE | CTV | Tue, Nov 15, 2022 | 2.99 | 3.11 | 2.80 | 2.83 | 409 | NYSE | CTV | Mon, Nov 14, 2022 | 2.82 | 3.06 | 2.79 | 2.99 | 408 | NYSE | CTV | Fri, Nov 11, 2022 | 3.35 | 3.39 | 2.85 | 2.96 | 407 | NYSE | CTV | Thu, Nov 10, 2022 | 3.41 | 3.47 | 3.21 | 3.36 | 406 | NYSE | CTV | Wed, Nov 9, 2022 | 3.42 | 3.42 | 3.10 | 3.21 | 405 | NYSE | CTV | Tue, Nov 8, 2022 | 3.43 | 3.53 | 3.29 | 3.46 | 404 | NYSE | CTV | Mon, Nov 7, 2022 | 3.24 | 3.64 | 3.05 | 3.47 | 403 | NYSE | CTV | Fri, Nov 4, 2022 | 3.23 | 3.38 | 2.92 | 3.31 | 402 | NYSE | CTV | Thu, Nov 3, 2022 | 3.37 | 3.46 | 3.03 | 3.16 | 401 | NYSE | CTV | Wed, Nov 2, 2022 | 3.51 | 3.71 | 3.37 | 3.47 | 400 | NYSE | CTV | Tue, Nov 1, 2022 | 3.70 | 3.74 | 3.52 | 3.56 | 399 | NYSE | CTV | Mon, Oct 31, 2022 | 3.35 | 3.74 | 3.22 | 3.74 | 398 | NYSE | CTV | Fri, Oct 28, 2022 | 3.33 | 3.41 | 3.19 | 3.36 | 397 | NYSE | CTV | Thu, Oct 27, 2022 | 3.39 | 3.43 | 3.22 | 3.28 | 396 | NYSE | CTV | Wed, Oct 26, 2022 | 3.36 | 3.51 | 3.30 | 3.39 | 395 | NYSE | CTV | Tue, Oct 25, 2022 | 3.36 | 3.36 | 3.14 | 3.32 | 394 | NYSE | CTV | Mon, Oct 24, 2022 | 3.11 | 3.35 | 2.91 | 3.28 | 393 | NYSE | CTV | Fri, Oct 21, 2022 | 3.23 | 3.23 | 3.04 | 3.08 | 392 | NYSE | CTV | Thu, Oct 20, 2022 | 3.21 | 3.42 | 3.11 | 3.15 | 391 | NYSE | CTV | Wed, Oct 19, 2022 | 3.30 | 3.35 | 3.08 | 3.20 | 390 | NYSE | CTV | Tue, Oct 18, 2022 | 3.00 | 3.50 | 2.91 | 3.31 | 389 | NYSE | CTV | Mon, Oct 17, 2022 | 2.72 | 2.98 | 2.68 | 2.92 | 388 | NYSE | CTV | Fri, Oct 14, 2022 | 2.75 | 2.77 | 2.61 | 2.66 | 387 | NYSE | CTV | Thu, Oct 13, 2022 | 2.38 | 2.73 | 2.34 | 2.70 | 386 | NYSE | CTV | Wed, Oct 12, 2022 | 2.62 | 2.69 | 2.43 | 2.45 | 385 | NYSE | CTV | Tue, Oct 11, 2022 | 2.53 | 2.61 | 2.42 | 2.58 | 384 | NYSE | CTV | Mon, Oct 10, 2022 | 2.46 | 2.68 | 2.36 | 2.60 | 383 | NYSE | CTV | Fri, Oct 7, 2022 | 2.63 | 2.68 | 2.45 | 2.49 | 382 | NYSE | CTV | Thu, Oct 6, 2022 | 2.33 | 2.73 | 2.25 | 2.72 | 381 | NYSE | CTV | Wed, Oct 5, 2022 | 2.26 | 2.36 | 2.06 | 2.35 | 380 | NYSE | CTV | Tue, Oct 4, 2022 | 2.54 | 2.54 | 2.29 | 2.33 | 379 | NYSE | CTV | Mon, Oct 3, 2022 | 2.75 | 2.75 | 2.32 | 2.53 | 378 | NYSE | CTV | Fri, Sep 30, 2022 | 2.40 | 3.14 | 2.40 | 2.71 | 377 | NYSE | CTV | Thu, Sep 29, 2022 | 2.30 | 2.42 | 2.14 | 2.42 | 376 | NYSE | CTV | Wed, Sep 28, 2022 | 2.19 | 2.40 | 2.19 | 2.39 | 375 | NYSE | CTV | Tue, Sep 27, 2022 | 2.17 | 2.20 | 1.91 | 2.17 | 374 | NYSE | CTV | Mon, Sep 26, 2022 | 2.08 | 2.25 | 2.04 | 2.15 | 373 | NYSE | CTV | Fri, Sep 23, 2022 | 2.08 | 2.15 | 2.00 | 2.10 | 372 | NYSE | CTV | Thu, Sep 22, 2022 | 2.13 | 2.21 | 2.04 | 2.15 | 371 | NYSE | CTV | Wed, Sep 21, 2022 | 2.11 | 2.32 | 2.11 | 2.21 | 370 | NYSE | CTV | Tue, Sep 20, 2022 | 2.25 | 2.47 | 2.05 | 2.19 | 369 | NYSE | CTV | Mon, Sep 19, 2022 | 2.60 | 2.60 | 2.15 | 2.34 | 368 | NYSE | CTV | Fri, Sep 16, 2022 | 2.65 | 2.75 | 2.35 | 2.65 | 367 | NYSE | CTV | Thu, Sep 15, 2022 | 2.75 | 2.99 | 2.53 | 2.74 | 366 | NYSE | CTV | Wed, Sep 14, 2022 | 3.01 | 3.08 | 2.56 | 2.81 | 365 | NYSE | CTV | Tue, Sep 13, 2022 | 3.18 | 3.53 | 2.90 | 3.08 | 364 | NYSE | CTV | Mon, Sep 12, 2022 | 3.23 | 3.71 | 3.23 | 3.59 | 363 | NYSE | CTV | Fri, Sep 9, 2022 | 3.24 | 3.46 | 3.15 | 3.45 | 362 | NYSE | CTV | Thu, Sep 8, 2022 | 3.64 | 3.64 | 3.05 | 3.17 | 361 | NYSE | CTV | Wed, Sep 7, 2022 | 3.60 | 4.14 | 3.31 | 3.68 | 360 | NYSE | CTV | Tue, Sep 6, 2022 | 3.69 | 4.40 | 3.51 | 3.61 | 359 | NYSE | CTV | Fri, Sep 2, 2022 | 3.74 | 3.88 | 3.55 | 3.59 | 358 | NYSE | CTV | Thu, Sep 1, 2022 | 3.63 | 3.84 | 3.50 | 3.73 | 357 | NYSE | CTV | Wed, Aug 31, 2022 | 3.50 | 3.80 | 3.30 | 3.67 | 356 | NYSE | CTV | Tue, Aug 30, 2022 | 3.75 | 3.75 | 3.48 | 3.49 | 355 | NYSE | CTV | Mon, Aug 29, 2022 | 3.72 | 3.75 | 3.36 | 3.74 | 354 | NYSE | CTV | Fri, Aug 26, 2022 | 3.80 | 3.80 | 3.58 | 3.76 | 353 | NYSE | CTV | Thu, Aug 25, 2022 | 3.87 | 3.87 | 3.45 | 3.82 | 352 | NYSE | CTV | Wed, Aug 24, 2022 | 3.67 | 3.92 | 3.44 | 3.86 | 351 | NYSE | CTV | Tue, Aug 23, 2022 | 3.34 | 3.79 | 3.27 | 3.60 | 350 | NYSE | CTV | Mon, Aug 22, 2022 | 3.56 | 3.98 | 3.28 | 3.33 | 349 | NYSE | CTV | Fri, Aug 19, 2022 | 3.60 | 3.95 | 3.44 | 3.64 | 348 | NYSE | CTV | Thu, Aug 18, 2022 | 3.47 | 3.65 | 3.38 | 3.58 | 347 | NYSE | CTV | Wed, Aug 17, 2022 | 3.66 | 3.69 | 3.35 | 3.55 | 346 | NYSE | CTV | Tue, Aug 16, 2022 | 3.35 | 3.70 | 3.19 | 3.63 | 345 | NYSE | CTV | Mon, Aug 15, 2022 | 3.25 | 3.37 | 3.21 | 3.36 | 344 | NYSE | CTV | Fri, Aug 12, 2022 | 3.75 | 3.75 | 3.26 | 3.35 | 343 | NYSE | CTV | Thu, Aug 11, 2022 | 3.59 | 3.75 | 3.48 | 3.71 | 342 | NYSE | CTV | Wed, Aug 10, 2022 | 3.40 | 3.59 | 3.08 | 3.53 | 341 | NYSE | CTV | Tue, Aug 9, 2022 | 2.92 | 3.23 | 2.90 | 3.12 | 340 | NYSE | CTV | Mon, Aug 8, 2022 | 3.00 | 3.05 | 2.85 | 2.97 | 339 | NYSE | CTV | Fri, Aug 5, 2022 | 2.84 | 2.96 | 2.66 | 2.93 | 338 | NYSE | CTV | Thu, Aug 4, 2022 | 2.77 | 2.88 | 2.75 | 2.85 | 337 | NYSE | CTV | Wed, Aug 3, 2022 | 2.71 | 2.76 | 2.67 | 2.72 | 336 | NYSE | CTV | Tue, Aug 2, 2022 | 2.60 | 2.73 | 2.60 | 2.69 | 335 | NYSE | CTV | Mon, Aug 1, 2022 | 2.64 | 2.71 | 2.45 | 2.54 | 334 | NYSE | CTV | Fri, Jul 29, 2022 | 2.79 | 2.79 | 2.61 | 2.66 | 333 | NYSE | CTV | Thu, Jul 28, 2022 | 2.78 | 2.97 | 2.65 | 2.77 | 332 | NYSE | CTV | Wed, Jul 27, 2022 | 2.65 | 2.82 | 2.62 | 2.77 | 331 | NYSE | CTV | Tue, Jul 26, 2022 | 2.75 | 2.84 | 2.56 | 2.67 | 330 | NYSE | CTV | Mon, Jul 25, 2022 | 2.53 | 2.77 | 2.48 | 2.70 | 329 | NYSE | CTV | Fri, Jul 22, 2022 | 2.67 | 2.69 | 2.51 | 2.56 | 328 | NYSE | CTV | Thu, Jul 21, 2022 | 2.62 | 2.74 | 2.60 | 2.69 | 327 | NYSE | CTV | Wed, Jul 20, 2022 | 2.43 | 2.80 | 2.41 | 2.63 | 326 | NYSE | CTV | Tue, Jul 19, 2022 | 2.32 | 2.54 | 2.32 | 2.47 | 325 | NYSE | CTV | Mon, Jul 18, 2022 | 2.33 | 2.39 | 2.26 | 2.30 | 324 | NYSE | CTV | Fri, Jul 15, 2022 | 2.26 | 2.44 | 2.26 | 2.34 | 323 | NYSE | CTV | Thu, Jul 14, 2022 | 2.13 | 2.21 | 2.07 | 2.20 | 322 | NYSE | CTV | Wed, Jul 13, 2022 | 2.16 | 2.26 | 2.09 | 2.15 | 321 | NYSE | CTV | Tue, Jul 12, 2022 | 1.94 | 2.31 | 1.86 | 2.15 | 320 | NYSE | CTV | Mon, Jul 11, 2022 | 1.87 | 1.97 | 1.81 | 1.92 | 319 | NYSE | CTV | Fri, Jul 8, 2022 | 1.88 | 1.92 | 1.85 | 1.91 | 318 | NYSE | CTV | Thu, Jul 7, 2022 | 1.72 | 1.95 | 1.72 | 1.89 | 317 | NYSE | CTV | Wed, Jul 6, 2022 | 1.75 | 1.82 | 1.71 | 1.74 | 316 | NYSE | CTV | Tue, Jul 5, 2022 | 1.69 | 1.76 | 1.64 | 1.73 | 315 | NYSE | CTV | Fri, Jul 1, 2022 | 1.65 | 1.72 | 1.63 | 1.69 | 314 | NYSE | CTV | Thu, Jun 30, 2022 | 1.68 | 1.71 | 1.64 | 1.66 | 313 | NYSE | CTV | Wed, Jun 29, 2022 | 1.80 | 1.80 | 1.62 | 1.69 | 312 | NYSE | CTV | Tue, Jun 28, 2022 | 1.85 | 1.90 | 1.74 | 1.75 | 311 | NYSE | CTV | Mon, Jun 27, 2022 | 1.95 | 2.01 | 1.77 | 1.86 | 310 | NYSE | CTV | Fri, Jun 24, 2022 | 1.96 | 2.17 | 1.93 | 1.97 | 309 | NYSE | CTV | Thu, Jun 23, 2022 | 1.96 | 2.06 | 1.83 | 1.99 | 308 | NYSE | CTV | Wed, Jun 22, 2022 | 2.05 | 2.11 | 1.95 | 1.96 | 307 | NYSE | CTV | Tue, Jun 21, 2022 | 2.13 | 2.25 | 2.05 | 2.10 | 306 | NYSE | CTV | Fri, Jun 17, 2022 | 2.00 | 2.09 | 1.96 | 2.08 | 305 | NYSE | CTV | Thu, Jun 16, 2022 | 2.14 | 2.15 | 1.95 | 1.99 | 304 | NYSE | CTV | Wed, Jun 15, 2022 | 2.20 | 2.26 | 2.11 | 2.19 | 303 | NYSE | CTV | Tue, Jun 14, 2022 | 2.01 | 2.22 | 1.95 | 2.17 | 302 | NYSE | CTV | Mon, Jun 13, 2022 | 2.07 | 2.09 | 1.98 | 1.99 | 301 | NYSE | CTV | Fri, Jun 10, 2022 | 2.26 | 2.27 | 2.00 | 2.15 | 300 | NYSE | CTV | Thu, Jun 9, 2022 | 2.52 | 2.94 | 2.17 | 2.19 | 299 | NYSE | CTV | Wed, Jun 8, 2022 | 2.28 | 2.33 | 2.18 | 2.33 | 298 | NYSE | CTV | Tue, Jun 7, 2022 | 2.19 | 2.33 | 2.15 | 2.23 | 297 | NYSE | CTV | Mon, Jun 6, 2022 | 2.95 | 2.98 | 2.19 | 2.30 | 296 | NYSE | CTV | Fri, Jun 3, 2022 | 2.90 | 3.01 | 2.69 | 2.80 | 295 | NYSE | CTV | Thu, Jun 2, 2022 | 3.40 | 3.58 | 2.94 | 2.99 | 294 | NYSE | CTV | Wed, Jun 1, 2022 | 3.70 | 3.89 | 3.47 | 3.54 | 293 | NYSE | CTV | Tue, May 31, 2022 | 4.77 | 4.94 | 3.70 | 3.80 | 292 | NYSE | CTV | Fri, May 27, 2022 | 4.90 | 5.08 | 4.85 | 4.87 | 291 | NYSE | CTV | Thu, May 26, 2022 | 5.14 | 5.42 | 4.92 | 4.94 | 290 | NYSE | CTV | Wed, May 25, 2022 | 4.85 | 5.27 | 4.85 | 5.06 | 289 | NYSE | CTV | Tue, May 24, 2022 | 4.94 | 5.06 | 4.75 | 4.94 | 288 | NYSE | CTV | Mon, May 23, 2022 | 5.25 | 5.41 | 5.05 | 5.05 | 287 | NYSE | CTV | Fri, May 20, 2022 | 4.99 | 5.30 | 4.87 | 5.12 | 286 | NYSE | CTV | Thu, May 19, 2022 | 4.93 | 5.12 | 4.89 | 4.92 | 285 | NYSE | CTV | Wed, May 18, 2022 | 4.89 | 5.47 | 4.78 | 4.90 | 284 | NYSE | CTV | Tue, May 17, 2022 | 4.95 | 5.28 | 4.83 | 4.91 | 283 | NYSE | CTV | Mon, May 16, 2022 | 4.80 | 5.25 | 4.76 | 4.86 | 282 | NYSE | CTV | Fri, May 13, 2022 | 4.32 | 4.83 | 4.27 | 4.74 | 281 | NYSE | CTV | Thu, May 12, 2022 | 4.40 | 4.51 | 4.15 | 4.32 | 280 | NYSE | CTV | Wed, May 11, 2022 | 4.63 | 4.76 | 4.41 | 4.46 | 279 | NYSE | CTV | Tue, May 10, 2022 | 4.74 | 4.76 | 4.40 | 4.66 | 278 | NYSE | CTV | Mon, May 9, 2022 | 4.80 | 4.90 | 4.46 | 4.62 | 277 | NYSE | CTV | Fri, May 6, 2022 | 4.97 | 5.31 | 4.68 | 4.96 | 276 | NYSE | CTV | Thu, May 5, 2022 | 5.67 | 5.67 | 4.74 | 4.91 | 275 | NYSE | CTV | Wed, May 4, 2022 | 5.87 | 5.87 | 5.43 | 5.67 | 274 | NYSE | CTV | Tue, May 3, 2022 | 5.69 | 6.25 | 5.54 | 5.80 | 273 | NYSE | CTV | Mon, May 2, 2022 | 5.45 | 5.90 | 5.32 | 5.63 | 272 | NYSE | CTV | Fri, Apr 29, 2022 | 5.48 | 5.61 | 5.30 | 5.44 | 271 | NYSE | CTV | Thu, Apr 28, 2022 | 5.44 | 5.54 | 5.20 | 5.53 | 270 | NYSE | CTV | Wed, Apr 27, 2022 | 5.65 | 5.77 | 5.38 | 5.45 | 269 | NYSE | CTV | Tue, Apr 26, 2022 | 5.87 | 5.99 | 5.61 | 5.68 | 268 | NYSE | CTV | Mon, Apr 25, 2022 | 5.89 | 6.02 | 5.65 | 5.96 | 267 | NYSE | CTV | Fri, Apr 22, 2022 | 5.99 | 6.06 | 5.76 | 6.00 | 266 | NYSE | CTV | Thu, Apr 21, 2022 | 6.00 | 6.03 | 5.85 | 5.97 | 265 | NYSE | CTV | Wed, Apr 20, 2022 | 6.01 | 6.05 | 5.80 | 6.05 | 264 | NYSE | CTV | Tue, Apr 19, 2022 | 5.84 | 6.01 | 5.74 | 6.01 | 263 | NYSE | CTV | Mon, Apr 18, 2022 | 5.72 | 5.86 | 5.54 | 5.80 | 262 | NYSE | CTV | Thu, Apr 14, 2022 | 6.12 | 6.13 | 5.56 | 5.72 | 261 | NYSE | CTV | Wed, Apr 13, 2022 | 6.06 | 6.06 | 5.87 | 6.05 | 260 | NYSE | CTV | Tue, Apr 12, 2022 | 5.85 | 6.22 | 5.85 | 5.97 | 259 | NYSE | CTV | Mon, Apr 11, 2022 | 5.87 | 6.00 | 5.66 | 6.00 | 258 | NYSE | CTV | Fri, Apr 8, 2022 | 5.43 | 5.82 | 5.31 | 5.80 | 257 | NYSE | CTV | Thu, Apr 7, 2022 | 6.12 | 6.12 | 5.42 | 5.50 | 256 | NYSE | CTV | Wed, Apr 6, 2022 | 6.23 | 6.23 | 6.00 | 6.00 | 255 | NYSE | CTV | Tue, Apr 5, 2022 | 6.14 | 6.22 | 6.08 | 6.17 | 254 | NYSE | CTV | Mon, Apr 4, 2022 | 6.28 | 6.29 | 6.06 | 6.15 | 253 | NYSE | CTV | Fri, Apr 1, 2022 | 6.05 | 6.18 | 6.01 | 6.18 | 252 | NYSE | CTV | Thu, Mar 31, 2022 | 6.12 | 6.20 | 6.01 | 6.04 | 251 | NYSE | CTV | Wed, Mar 30, 2022 | 6.02 | 6.20 | 5.91 | 6.15 | 250 | NYSE | CTV | Tue, Mar 29, 2022 | 5.97 | 6.25 | 5.95 | 6.04 | 249 | NYSE | CTV | Mon, Mar 28, 2022 | 6.07 | 6.26 | 5.95 | 6.04 | 248 | NYSE | CTV | Fri, Mar 25, 2022 | 6.19 | 6.28 | 6.11 | 6.15 | 247 | NYSE | CTV | Thu, Mar 24, 2022 | 6.02 | 6.30 | 6.02 | 6.25 | 246 | NYSE | CTV | Wed, Mar 23, 2022 | 6.24 | 6.34 | 6.06 | 6.14 | 245 | NYSE | CTV | Tue, Mar 22, 2022 | 6.03 | 6.37 | 6.03 | 6.24 | 244 | NYSE | CTV | Mon, Mar 21, 2022 | 6.69 | 6.78 | 5.96 | 6.12 | 243 | NYSE | CTV | Fri, Mar 18, 2022 | 6.60 | 6.97 | 6.56 | 6.72 | 242 | NYSE | CTV | Thu, Mar 17, 2022 | 6.77 | 7.09 | 6.62 | 6.71 | 241 | NYSE | CTV | Wed, Mar 16, 2022 | 6.61 | 7.03 | 6.43 | 6.89 | 240 | NYSE | CTV | Tue, Mar 15, 2022 | 5.50 | 6.70 | 5.34 | 6.52 | 239 | NYSE | CTV | Mon, Mar 14, 2022 | 7.08 | 7.13 | 5.43 | 5.50 | 238 | NYSE | CTV | Fri, Mar 11, 2022 | 6.57 | 7.20 | 6.24 | 7.00 | 237 | NYSE | CTV | Thu, Mar 10, 2022 | 6.68 | 7.00 | 6.43 | 6.69 | 236 | NYSE | CTV | Wed, Mar 9, 2022 | 6.35 | 6.79 | 6.10 | 6.68 | 235 | NYSE | CTV | Tue, Mar 8, 2022 | 6.24 | 6.90 | 5.98 | 6.60 | 234 | NYSE | CTV | Mon, Mar 7, 2022 | 4.49 | 7.49 | 4.37 | 6.98 | 233 | NYSE | CTV | Fri, Mar 4, 2022 | 4.05 | 4.28 | 3.82 | 4.28 | 232 | NYSE | CTV | Thu, Mar 3, 2022 | 3.85 | 4.11 | 3.80 | 4.00 | 231 | NYSE | CTV | Wed, Mar 2, 2022 | 3.99 | 3.99 | 3.77 | 3.91 | 230 | NYSE | CTV | Tue, Mar 1, 2022 | 3.81 | 3.89 | 3.75 | 3.84 | 229 | NYSE | CTV | Mon, Feb 28, 2022 | 3.76 | 3.90 | 3.73 | 3.80 | 228 | NYSE | CTV | Fri, Feb 25, 2022 | 3.90 | 3.90 | 3.67 | 3.75 | 227 | NYSE | CTV | Thu, Feb 24, 2022 | 3.75 | 3.86 | 3.53 | 3.82 | 226 | NYSE | CTV | Wed, Feb 23, 2022 | 3.92 | 3.98 | 3.75 | 3.83 | 225 | NYSE | CTV | Tue, Feb 22, 2022 | 3.91 | 4.00 | 3.76 | 3.92 | 224 | NYSE | CTV | Fri, Feb 18, 2022 | 4.02 | 4.15 | 3.78 | 4.00 | 223 | NYSE | CTV | Thu, Feb 17, 2022 | 4.03 | 4.09 | 3.92 | 4.04 | 222 | NYSE | CTV | Wed, Feb 16, 2022 | 3.91 | 4.08 | 3.91 | 4.07 | 221 | NYSE | CTV | Tue, Feb 15, 2022 | 3.90 | 4.00 | 3.81 | 3.98 | 220 | NYSE | CTV | Mon, Feb 14, 2022 | 3.91 | 4.05 | 3.83 | 3.93 | 219 | NYSE | CTV | Fri, Feb 11, 2022 | 3.86 | 4.03 | 3.76 | 3.88 | 218 | NYSE | CTV | Thu, Feb 10, 2022 | 4.20 | 4.20 | 3.97 | 4.11 | 217 | NYSE | CTV | Wed, Feb 9, 2022 | 4.58 | 4.58 | 3.91 | 4.19 | 216 | NYSE | CTV | Tue, Feb 8, 2022 | 4.62 | 4.79 | 4.31 | 4.43 | 215 | NYSE | CTV | Mon, Feb 7, 2022 | 4.39 | 4.99 | 4.22 | 4.63 | 214 | NYSE | CTV | Fri, Feb 4, 2022 | 4.68 | 4.72 | 4.45 | 4.49 | 213 | NYSE | CTV | Thu, Feb 3, 2022 | 4.52 | 4.73 | 4.50 | 4.68 | 212 | NYSE | CTV | Wed, Feb 2, 2022 | 5.10 | 5.20 | 4.54 | 4.67 | 211 | NYSE | CTV | Tue, Feb 1, 2022 | 4.98 | 5.17 | 4.80 | 4.89 | 210 | NYSE | CTV | Mon, Jan 31, 2022 | 4.85 | 5.20 | 4.79 | 4.88 | 209 | NYSE | CTV | Fri, Jan 28, 2022 | 5.20 | 5.51 | 4.53 | 5.20 | 208 | NYSE | CTV | Thu, Jan 27, 2022 | 5.69 | 5.69 | 5.35 | 5.40 | 207 | NYSE | CTV | Wed, Jan 26, 2022 | 5.88 | 5.90 | 5.67 | 5.74 | 206 | NYSE | CTV | Tue, Jan 25, 2022 | 5.89 | 6.17 | 5.65 | 5.75 | 205 | NYSE | CTV | Mon, Jan 24, 2022 | 6.46 | 6.46 | 5.90 | 6.27 | 204 | NYSE | CTV | Fri, Jan 21, 2022 | 6.27 | 6.47 | 5.92 | 6.39 | 203 | NYSE | CTV | Thu, Jan 20, 2022 | 6.18 | 6.64 | 6.18 | 6.40 | 202 | NYSE | CTV | Wed, Jan 19, 2022 | 6.36 | 6.58 | 6.20 | 6.35 | 201 | NYSE | CTV | Tue, Jan 18, 2022 | 7.00 | 7.13 | 6.35 | 6.52 | 200 | NYSE | CTV | Fri, Jan 14, 2022 | 7.05 | 7.05 | 6.51 | 6.84 | 199 | NYSE | CTV | Thu, Jan 13, 2022 | 7.02 | 7.02 | 6.61 | 6.83 | 198 | NYSE | CTV | Wed, Jan 12, 2022 | 6.40 | 7.03 | 6.29 | 6.89 | 197 | NYSE | CTV | Tue, Jan 11, 2022 | 6.04 | 7.05 | 5.90 | 6.57 | 196 | NYSE | CTV | Mon, Jan 10, 2022 | 6.61 | 6.61 | 5.86 | 6.19 | 195 | NYSE | CTV | Fri, Jan 7, 2022 | 5.65 | 6.64 | 5.64 | 6.58 | 194 | NYSE | CTV | Thu, Jan 6, 2022 | 6.00 | 6.00 | 5.55 | 5.60 | 193 | NYSE | CTV | Wed, Jan 5, 2022 | 6.50 | 6.50 | 6.11 | 6.11 | 192 | NYSE | CTV | Tue, Jan 4, 2022 | 6.50 | 6.65 | 6.25 | 6.47 | 191 | NYSE | CTV | Mon, Jan 3, 2022 | 6.70 | 6.70 | 6.00 | 6.25 | 190 | NYSE | CTV | Fri, Dec 31, 2021 | 6.75 | 6.80 | 6.32 | 6.65 | 189 | NYSE | CTV | Thu, Dec 30, 2021 | 6.88 | 6.97 | 6.56 | 6.88 | 188 | NYSE | CTV | Wed, Dec 29, 2021 | 6.95 | 7.00 | 6.78 | 6.88 | 187 | NYSE | CTV | Tue, Dec 28, 2021 | 7.29 | 7.39 | 6.98 | 7.09 | 186 | NYSE | CTV | Mon, Dec 27, 2021 | 7.57 | 7.57 | 6.91 | 6.92 | 185 | NYSE | CTV | Thu, Dec 23, 2021 | 7.57 | 7.57 | 6.90 | 6.98 | 184 | NYSE | CTV | Wed, Dec 22, 2021 | 7.29 | 7.31 | 6.90 | 7.00 | 183 | NYSE | CTV | Tue, Dec 21, 2021 | 7.93 | 8.05 | 6.94 | 7.46 | 182 | NYSE | CTV | Mon, Dec 20, 2021 | 6.20 | 8.15 | 6.20 | 8.15 | 181 | NYSE | CTV | Fri, Dec 17, 2021 | 7.00 | 7.00 | 6.50 | 6.75 | 180 | NYSE | CTV | Thu, Dec 16, 2021 | 7.73 | 7.73 | 6.77 | 6.86 | 179 | NYSE | CTV | Wed, Dec 15, 2021 | 8.06 | 8.10 | 7.71 | 7.73 | 178 | NYSE | CTV | Tue, Dec 14, 2021 | 8.19 | 8.35 | 8.14 | 8.19 | 177 | NYSE | CTV | Mon, Dec 13, 2021 | 8.50 | 8.50 | 8.10 | 8.20 | 176 | NYSE | CTV | Fri, Dec 10, 2021 | 8.45 | 8.45 | 8.24 | 8.35 | 175 | NYSE | CTV | Thu, Dec 9, 2021 | 9.00 | 9.00 | 8.12 | 8.30 | 174 | NYSE | CTV | Wed, Dec 8, 2021 | 8.25 | 8.26 | 8.12 | 8.25 | 173 | NYSE | CTV | Tue, Dec 7, 2021 | 9.00 | 9.00 | 8.10 | 8.30 | 172 | NYSE | CTV | Mon, Dec 6, 2021 | 8.58 | 8.63 | 8.11 | 8.29 | 171 | NYSE | CTV | Fri, Dec 3, 2021 | 9.75 | 9.75 | 8.70 | 8.71 | 170 | NYSE | CTV | Thu, Dec 2, 2021 | 9.40 | 9.94 | 9.30 | 9.70 | 169 | NYSE | CTV | Wed, Dec 1, 2021 | 8.30 | 8.85 | 8.22 | 8.75 | 168 | NYSE | CTV | Tue, Nov 30, 2021 | 9.54 | 9.54 | 7.60 | 7.95 | 167 | NYSE | CTV | Mon, Nov 29, 2021 | 9.70 | 9.70 | 9.28 | 9.37 | 166 | NYSE | CTV | Fri, Nov 26, 2021 | 9.85 | 9.91 | 9.61 | 9.71 | 165 | NYSE | CTV | Wed, Nov 24, 2021 | 9.69 | 9.83 | 9.69 | 9.78 | 164 | NYSE | CTV | Tue, Nov 23, 2021 | 9.96 | 9.97 | 9.55 | 9.55 | 163 | NYSE | CTV | Mon, Nov 22, 2021 | 9.97 | 9.99 | 9.97 | 9.98 | 162 | NYSE | CTV | Fri, Nov 19, 2021 | 9.98 | 9.99 | 9.97 | 9.98 | 161 | NYSE | CTV | Thu, Nov 18, 2021 | 9.98 | 9.98 | 9.97 | 9.98 | 160 | NYSE | CTV | Wed, Nov 17, 2021 | 9.98 | 9.98 | 9.97 | 9.97 | 159 | NYSE | CTV | Tue, Nov 16, 2021 | 9.98 | 10.00 | 9.97 | 9.99 | 158 | NYSE | CTV | Mon, Nov 15, 2021 | 10.00 | 10.00 | 9.97 | 9.97 | 157 | NYSE | CTV | Fri, Nov 12, 2021 | 9.99 | 9.99 | 9.97 | 9.99 | 156 | NYSE | CTV | Thu, Nov 11, 2021 | 9.97 | 9.99 | 9.97 | 9.99 | 155 | NYSE | CTV | Wed, Nov 10, 2021 | 9.95 | 9.97 | 9.94 | 9.97 | 154 | NYSE | CTV | Tue, Nov 9, 2021 | 9.96 | 9.96 | 9.96 | 9.96 | 153 | NYSE | CTV | Mon, Nov 8, 2021 | 9.94 | 9.95 | 9.94 | 9.94 | 152 | NYSE | CTV | Fri, Nov 5, 2021 | 9.94 | 9.95 | 9.94 | 9.94 | 151 | NYSE | CTV | Thu, Nov 4, 2021 | 9.94 | 9.95 | 9.94 | 9.95 | 150 | NYSE | CTV | Wed, Nov 3, 2021 | 9.97 | 9.97 | 9.97 | 9.95 | 149 | NYSE | CTV | Tue, Nov 2, 2021 | 9.95 | 9.95 | 9.95 | 9.95 | 148 | NYSE | CTV | Mon, Nov 1, 2021 | 9.95 | 9.95 | 9.95 | 9.95 | 147 | NYSE | CTV | Fri, Oct 29, 2021 | 9.95 | 9.97 | 9.95 | 9.97 | 146 | NYSE | CTV | Thu, Oct 28, 2021 | 9.94 | 9.94 | 9.94 | 9.94 | 145 | NYSE | CTV | Wed, Oct 27, 2021 | 9.94 | 9.96 | 9.94 | 9.96 | 144 | NYSE | CTV | Tue, Oct 26, 2021 | 9.94 | 9.94 | 9.94 | 9.94 | 143 | NYSE | CTV | Mon, Oct 25, 2021 | 9.92 | 9.95 | 9.92 | 9.94 | 142 | NYSE | CTV | Fri, Oct 22, 2021 | 9.95 | 9.95 | 9.94 | 9.94 | 141 | NYSE | CTV | Thu, Oct 21, 2021 | 9.93 | 9.95 | 9.92 | 9.94 | 140 | NYSE | CTV | Wed, Oct 20, 2021 | 9.95 | 9.95 | 9.92 | 9.93 | 139 | NYSE | CTV | Tue, Oct 19, 2021 | 9.91 | 9.92 | 9.91 | 9.92 | 138 | NYSE | CTV | Mon, Oct 18, 2021 | 9.93 | 9.93 | 9.91 | 9.91 | 137 | NYSE | CTV | Fri, Oct 15, 2021 | 9.91 | 9.93 | 9.91 | 9.91 | 136 | NYSE | CTV | Thu, Oct 14, 2021 | 9.95 | 9.95 | 9.95 | 9.95 | 135 | NYSE | CTV | Wed, Oct 13, 2021 | 0.00 | 0.00 | 0.00 | 9.91 | 134 | NYSE | CTV | Tue, Oct 12, 2021 | 9.91 | 9.93 | 9.90 | 9.91 | 133 | NYSE | CTV | Mon, Oct 11, 2021 | 9.92 | 9.93 | 9.90 | 9.92 | 132 | NYSE | CTV | Fri, Oct 8, 2021 | 9.92 | 9.93 | 9.92 | 9.92 | 131 | NYSE | CTV | Thu, Oct 7, 2021 | 9.95 | 9.95 | 9.92 | 9.94 | 130 | NYSE | CTV | Wed, Oct 6, 2021 | 9.88 | 9.91 | 9.88 | 9.91 | 129 | NYSE | CTV | Tue, Oct 5, 2021 | 9.89 | 9.89 | 9.89 | 9.89 | 128 | NYSE | CTV | Mon, Oct 4, 2021 | 9.91 | 9.95 | 9.91 | 9.93 | 127 | NYSE | CTV | Fri, Oct 1, 2021 | 9.94 | 9.94 | 9.93 | 9.94 | 126 | NYSE | CTV | Thu, Sep 30, 2021 | 9.91 | 9.93 | 9.91 | 9.91 | 125 | NYSE | CTV | Wed, Sep 29, 2021 | 0.00 | 0.00 | 0.00 | 9.92 | 124 | NYSE | CTV | Tue, Sep 28, 2021 | 9.92 | 9.92 | 9.92 | 9.92 | 123 | NYSE | CTV | Mon, Sep 27, 2021 | 9.91 | 9.92 | 9.91 | 9.92 | 122 | NYSE | CTV | Fri, Sep 24, 2021 | 9.95 | 9.95 | 9.89 | 9.91 | 121 | NYSE | CTV | Thu, Sep 23, 2021 | 9.91 | 9.93 | 9.90 | 9.93 | 120 | NYSE | CTV | Wed, Sep 22, 2021 | 9.91 | 9.91 | 9.89 | 9.89 | 119 | NYSE | CTV | Tue, Sep 21, 2021 | 9.93 | 9.93 | 9.86 | 9.90 | 118 | NYSE | CTV | Mon, Sep 20, 2021 | 9.90 | 9.92 | 9.88 | 9.91 | 117 | NYSE | CTV | Fri, Sep 17, 2021 | 9.90 | 9.90 | 9.90 | 9.90 | 116 | NYSE | CTV | Thu, Sep 16, 2021 | 9.91 | 9.92 | 9.91 | 9.92 | 115 | NYSE | CTV | Wed, Sep 15, 2021 | 9.86 | 9.89 | 9.86 | 9.88 | 114 | NYSE | CTV | Tue, Sep 14, 2021 | 9.85 | 9.85 | 9.85 | 9.85 | 113 | NYSE | CTV | Mon, Sep 13, 2021 | 9.85 | 9.85 | 9.85 | 9.85 | 112 | NYSE | CTV | Fri, Sep 10, 2021 | 0.00 | 0.00 | 0.00 | 9.86 | 111 | NYSE | CTV | Thu, Sep 9, 2021 | 0.00 | 0.00 | 0.00 | 9.86 | 110 | NYSE | CTV | Wed, Sep 8, 2021 | 9.85 | 9.86 | 9.85 | 9.86 | 109 | NYSE | CTV | Tue, Sep 7, 2021 | 9.85 | 9.89 | 9.85 | 9.89 | 108 | NYSE | CTV | Fri, Sep 3, 2021 | 9.85 | 9.85 | 9.85 | 9.85 | 107 | NYSE | CTV | Thu, Sep 2, 2021 | 9.85 | 9.85 | 9.82 | 9.85 | 106 | NYSE | CTV | Wed, Sep 1, 2021 | 9.81 | 9.85 | 9.81 | 9.84 | 105 | NYSE | CTV | Tue, Aug 31, 2021 | 9.83 | 9.85 | 9.83 | 9.85 | 104 | NYSE | CTV | Mon, Aug 30, 2021 | 9.83 | 9.84 | 9.82 | 9.84 | 103 | NYSE | CTV | Fri, Aug 27, 2021 | 9.83 | 9.83 | 9.83 | 9.83 | 102 | NYSE | CTV | Thu, Aug 26, 2021 | 9.83 | 9.83 | 9.83 | 9.83 | 101 | NYSE | CTV | Wed, Aug 25, 2021 | 9.83 | 9.86 | 9.83 | 9.86 | 100 | NYSE | CTV | Tue, Aug 24, 2021 | 9.84 | 9.85 | 9.83 | 9.84 | 99 | NYSE | CTV | Mon, Aug 23, 2021 | 9.84 | 9.84 | 9.84 | 9.84 | 98 | NYSE | CTV | Fri, Aug 20, 2021 | 9.84 | 9.85 | 9.84 | 9.85 | 97 | NYSE | CTV | Thu, Aug 19, 2021 | 9.84 | 9.84 | 9.84 | 9.84 | 96 | NYSE | CTV | Wed, Aug 18, 2021 | 9.84 | 9.84 | 9.84 | 9.84 | 95 | NYSE | CTV | Tue, Aug 17, 2021 | 9.85 | 9.85 | 9.84 | 9.85 | 94 | NYSE | CTV | Mon, Aug 16, 2021 | 9.84 | 9.84 | 9.83 | 9.84 | 93 | NYSE | CTV | Fri, Aug 13, 2021 | 9.84 | 9.85 | 9.84 | 9.84 | 92 | NYSE | CTV | Thu, Aug 12, 2021 | 9.86 | 9.86 | 9.84 | 9.84 | 91 | NYSE | CTV | Wed, Aug 11, 2021 | 9.84 | 9.87 | 9.84 | 9.84 | 90 | NYSE | CTV | Tue, Aug 10, 2021 | 9.87 | 9.87 | 9.84 | 9.85 | 89 | NYSE | CTV | Mon, Aug 9, 2021 | 9.85 | 9.86 | 9.85 | 9.86 | 88 | NYSE | CTV | Fri, Aug 6, 2021 | 9.84 | 9.85 | 9.84 | 9.85 | 87 | NYSE | CTV | Thu, Aug 5, 2021 | 9.85 | 9.85 | 9.84 | 9.85 | 86 | NYSE | CTV | Wed, Aug 4, 2021 | 9.84 | 9.84 | 9.84 | 9.84 | 85 | NYSE | CTV | Tue, Aug 3, 2021 | 9.86 | 9.88 | 9.83 | 9.84 | 84 | NYSE | CTV | Mon, Aug 2, 2021 | 9.87 | 9.92 | 9.84 | 9.84 | 83 | NYSE | CTV | Fri, Jul 30, 2021 | 9.87 | 9.89 | 9.87 | 9.88 | 82 | NYSE | CTV | Thu, Jul 29, 2021 | 9.90 | 9.91 | 9.86 | 9.87 | 81 | NYSE | CTV | Wed, Jul 28, 2021 | 9.91 | 9.93 | 9.85 | 9.87 | 80 | NYSE | CTV | Tue, Jul 27, 2021 | 9.91 | 9.94 | 9.88 | 9.88 | 79 | NYSE | CTV | Mon, Jul 26, 2021 | 9.90 | 9.92 | 9.88 | 9.90 | 78 | NYSE | CTV | Fri, Jul 23, 2021 | 9.92 | 9.92 | 9.92 | 9.92 | 77 | NYSE | CTV | Thu, Jul 22, 2021 | 9.95 | 9.95 | 9.88 | 9.92 | 76 | NYSE | CTV | Wed, Jul 21, 2021 | 9.92 | 9.94 | 9.92 | 9.94 | 75 | NYSE | CTV | Tue, Jul 20, 2021 | 9.88 | 9.94 | 9.88 | 9.92 | 74 | NYSE | CTV | Mon, Jul 19, 2021 | 9.95 | 9.95 | 9.86 | 9.87 | 73 | NYSE | CTV | Fri, Jul 16, 2021 | 9.95 | 9.95 | 9.92 | 9.95 | 72 | NYSE | CTV | Thu, Jul 15, 2021 | 9.95 | 9.96 | 9.93 | 9.96 | 71 | NYSE | CTV | Wed, Jul 14, 2021 | 9.97 | 9.97 | 9.90 | 9.94 | 70 | NYSE | CTV | Tue, Jul 13, 2021 | 9.92 | 9.96 | 9.90 | 9.93 | 69 | NYSE | CTV | Mon, Jul 12, 2021 | 9.89 | 9.91 | 9.87 | 9.90 | 68 | NYSE | CTV | Fri, Jul 9, 2021 | 9.91 | 9.91 | 9.86 | 9.87 | 67 | NYSE | CTV | Thu, Jul 8, 2021 | 9.91 | 9.91 | 9.89 | 9.89 | 66 | NYSE | CTV | Wed, Jul 7, 2021 | 9.90 | 9.91 | 9.89 | 9.90 | 65 | NYSE | CTV | Tue, Jul 6, 2021 | 9.89 | 9.91 | 9.89 | 9.90 | 64 | NYSE | CTV | Fri, Jul 2, 2021 | 9.91 | 9.91 | 9.90 | 9.91 | 63 | NYSE | CTV | Thu, Jul 1, 2021 | 9.92 | 9.92 | 9.88 | 9.90 | 62 | NYSE | CTV | Wed, Jun 30, 2021 | 9.89 | 9.92 | 9.87 | 9.89 | 61 | NYSE | CTV | Tue, Jun 29, 2021 | 9.91 | 9.91 | 9.90 | 9.90 | 60 | NYSE | CTV | Mon, Jun 28, 2021 | 9.95 | 9.95 | 9.89 | 9.90 | 59 | NYSE | CTV | Fri, Jun 25, 2021 | 9.92 | 9.95 | 9.86 | 9.92 | 58 | NYSE | CTV | Thu, Jun 24, 2021 | 9.97 | 9.98 | 9.89 | 9.90 | 57 | NYSE | CTV | Wed, Jun 23, 2021 | 9.88 | 9.92 | 9.88 | 9.92 | 56 | NYSE | CTV | Tue, Jun 22, 2021 | 9.86 | 9.86 | 9.86 | 9.86 | 55 | NYSE | CTV | Mon, Jun 21, 2021 | 10.05 | 10.05 | 9.90 | 9.90 | 54 | NYSE | CTV | Fri, Jun 18, 2021 | 9.97 | 10.00 | 9.94 | 9.95 | 53 | NYSE | CTV | Thu, Jun 17, 2021 | 9.86 | 9.92 | 9.86 | 9.87 | 52 | NYSE | CTV | Wed, Jun 16, 2021 | 9.87 | 9.88 | 9.87 | 9.87 | 51 | NYSE | CTV | Tue, Jun 15, 2021 | 9.95 | 9.95 | 9.87 | 9.87 | 50 | NYSE | CTV | Mon, Jun 14, 2021 | 9.95 | 9.95 | 9.95 | 9.95 | 49 | NYSE | CTV | Fri, Jun 11, 2021 | 9.88 | 9.97 | 9.88 | 9.97 | 48 | NYSE | CTV | Thu, Jun 10, 2021 | 9.87 | 9.87 | 9.87 | 9.87 | 47 | NYSE | CTV | Wed, Jun 9, 2021 | 9.87 | 9.91 | 9.87 | 9.90 | 46 | NYSE | CTV | Tue, Jun 8, 2021 | 9.91 | 9.97 | 9.91 | 9.97 | 45 | NYSE | CTV | Mon, Jun 7, 2021 | 9.89 | 9.94 | 9.89 | 9.94 | 44 | NYSE | CTV | Fri, Jun 4, 2021 | 9.86 | 9.89 | 9.86 | 9.89 | 43 | NYSE | CTV | Thu, Jun 3, 2021 | 9.84 | 9.86 | 9.83 | 9.86 | 42 | NYSE | CTV | Wed, Jun 2, 2021 | 9.89 | 9.89 | 9.88 | 9.89 | 41 | NYSE | CTV | Tue, Jun 1, 2021 | 9.89 | 9.89 | 9.83 | 9.83 | 40 | NYSE | CTV | Fri, May 28, 2021 | 9.99 | 10.00 | 9.92 | 9.92 | 39 | NYSE | CTV | Thu, May 27, 2021 | 9.77 | 10.02 | 9.77 | 10.02 | 38 | NYSE | CTV | Wed, May 26, 2021 | 9.79 | 9.80 | 9.75 | 9.77 | 37 | NYSE | CTV | Tue, May 25, 2021 | 9.76 | 9.80 | 9.75 | 9.75 | 36 | NYSE | CTV | Mon, May 24, 2021 | 9.77 | 9.79 | 9.76 | 9.79 | 35 | NYSE | CTV | Fri, May 21, 2021 | 9.81 | 9.83 | 9.75 | 9.80 | 34 | NYSE | CTV | Thu, May 20, 2021 | 9.78 | 9.84 | 9.75 | 9.84 | 33 | NYSE | CTV | Wed, May 19, 2021 | 9.76 | 9.95 | 9.75 | 9.78 | 32 | NYSE | CTV | Tue, May 18, 2021 | 9.82 | 9.89 | 9.82 | 9.82 | 31 | NYSE | CTV | Mon, May 17, 2021 | 9.90 | 9.96 | 9.86 | 9.90 | 30 | NYSE | CTV | Fri, May 14, 2021 | 0.00 | 0.00 | 0.00 | 9.84 | 29 | NYSE | CTV | Thu, May 13, 2021 | 9.86 | 9.94 | 9.84 | 9.84 | 28 | NYSE | CTV | Wed, May 12, 2021 | 9.94 | 10.01 | 9.86 | 9.89 | 27 | NYSE | CTV | Tue, May 11, 2021 | 9.97 | 9.97 | 9.93 | 9.94 | 26 | NYSE | CTV | Mon, May 10, 2021 | 10.05 | 10.05 | 9.99 | 10.00 | 25 | NYSE | CTV | Fri, May 7, 2021 | 10.00 | 10.02 | 9.99 | 10.00 | 24 | NYSE | CTV | Thu, May 6, 2021 | 10.10 | 10.11 | 10.04 | 10.04 | 23 | NYSE | CTV | Wed, May 5, 2021 | 10.15 | 10.20 | 10.10 | 10.15 | 22 | NYSE | CTV | Tue, May 4, 2021 | 10.11 | 10.15 | 10.08 | 10.10 | 21 | NYSE | CTV | Mon, May 3, 2021 | 10.11 | 10.16 | 10.10 | 10.11 | 20 | NYSE | CTV | Fri, Apr 30, 2021 | 10.15 | 10.15 | 10.10 | 10.11 | 19 | NYSE | CTV | Thu, Apr 29, 2021 | 10.15 | 10.26 | 10.15 | 10.16 | 18 | NYSE | CTV | Wed, Apr 28, 2021 | 10.15 | 10.16 | 10.10 | 10.15 | 17 | NYSE | CTV | Tue, Apr 27, 2021 | 10.15 | 10.15 | 10.15 | 10.15 | 16 | NYSE | CTV | Mon, Apr 26, 2021 | 10.12 | 10.20 | 10.07 | 10.17 | 15 | NYSE | CTV | Fri, Apr 23, 2021 | 10.20 | 10.20 | 10.15 | 10.15 | 14 | NYSE | CTV | Thu, Apr 22, 2021 | 10.09 | 10.20 | 10.03 | 10.20 | 13 | NYSE | CTV | Wed, Apr 21, 2021 | 10.10 | 10.10 | 10.00 | 10.05 | 12 | NYSE | CTV | Tue, Apr 20, 2021 | 10.10 | 10.15 | 10.01 | 10.01 | 11 | NYSE | CTV | Mon, Apr 19, 2021 | 10.20 | 10.23 | 10.07 | 10.07 | 10 | NYSE | CTV | Fri, Apr 16, 2021 | 10.11 | 10.15 | 10.11 | 10.12 | 9 | NYSE | CTV | Thu, Apr 15, 2021 | 10.24 | 10.30 | 10.20 | 10.26 | 8 | NYSE | CTV | Wed, Apr 14, 2021 | 10.25 | 10.36 | 10.25 | 10.25 | 7 | NYSE | CTV | Tue, Apr 13, 2021 | 10.35 | 10.35 | 10.35 | 10.35 | 6 | NYSE | CTV | Mon, Apr 12, 2021 | 10.23 | 10.25 | 10.23 | 10.25 | 5 | NYSE | CTV | Fri, Apr 9, 2021 | 10.15 | 10.20 | 10.15 | 10.20 | 4 | NYSE | CTV | Thu, Apr 8, 2021 | 10.15 | 10.15 | 10.15 | 10.15 | 3 | NYSE | CTV | Wed, Apr 7, 2021 | 10.05 | 10.22 | 10.05 | 10.22 | 2 | NYSE | CTV | Tue, Apr 6, 2021 | 0.00 | 0.00 | 0.00 | 10.00 | 1 | NYSE | CTV | Mon, Apr 5, 2021 | 10.00 | 10.00 | 10.00 | 10.00 |
|---|---|---|---|---|---|---|---|
| # | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.
