CVI(CVI)
CVI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/13/2026 | $34.41 | $34.48 | $33.77 | $34.13 | 76,857 |
| 5/12/2026 | $35.23 | $35.23 | $34.28 | $34.39 | 733,048 |
| 5/11/2026 | $33.83 | $34.94 | $33.45 | $34.88 | 904,396 |
| 5/8/2026 | $32.32 | $33.86 | $31.78 | $33.55 | 753,619 |
| 5/7/2026 | $31.96 | $32.65 | $31.16 | $32.58 | 928,240 |
| 5/6/2026 | $33.13 | $33.77 | $32.30 | $32.79 | 1.14M |
| 5/5/2026 | $33.78 | $35.33 | $33.55 | $35.24 | 1.03M |
| 5/4/2026 | $33.65 | $34.64 | $32.80 | $34.20 | 794,135 |
| 5/1/2026 | $32.64 | $33.48 | $32.01 | $33.28 | 976,636 |
| 4/30/2026 | $33.80 | $34.26 | $32.23 | $33.14 | 1.77M |
| 4/29/2026 | $33.30 | $34.99 | $33.07 | $34.13 | 1.43M |
| 4/28/2026 | $32.77 | $33.01 | $31.85 | $32.65 | 728,011 |
| 4/27/2026 | $31.81 | $33.57 | $31.52 | $32.39 | 990,866 |
| 4/24/2026 | $31.24 | $31.84 | $30.75 | $31.52 | 556,651 |
| 4/23/2026 | $31.30 | $31.66 | $30.75 | $31.22 | 632,800 |
| 4/22/2026 | $31.52 | $31.90 | $31.10 | $31.30 | 667,364 |
| 4/21/2026 | $30.39 | $31.50 | $29.93 | $31.22 | 980,156 |
| 4/20/2026 | $29.57 | $30.42 | $29.57 | $30.18 | 881,834 |
| 4/17/2026 | $30.71 | $30.75 | $28.79 | $29.44 | 1.72M |
| 4/16/2026 | $32.00 | $33.22 | $31.95 | $32.86 | 940,036 |
| 4/15/2026 | $30.03 | $32.06 | $30.03 | $31.64 | 1.20M |
| 4/14/2026 | $31.32 | $31.44 | $30.08 | $30.13 | 776,244 |
| 4/13/2026 | $31.31 | $32.18 | $30.69 | $31.32 | 831,816 |
| 4/10/2026 | $30.00 | $31.12 | $29.66 | $30.65 | 807,200 |
| 4/9/2026 | $32.80 | $33.29 | $30.18 | $30.53 | 1.28M |
| 4/8/2026 | $30.31 | $32.84 | $30.00 | $32.68 | 1.56M |
| 4/7/2026 | $32.47 | $33.52 | $32.47 | $33.03 | 834,942 |
| 4/6/2026 | $30.91 | $32.58 | $30.84 | $32.54 | 873,906 |
| 4/2/2026 | $32.85 | $33.02 | $31.42 | $31.65 | 1.43M |
| 4/1/2026 | $32.58 | $33.43 | $30.58 | $31.60 | 1.84M |
| 3/31/2026 | $35.06 | $35.72 | $32.93 | $33.65 | 1.34M |
| 3/30/2026 | $35.17 | $35.57 | $34.22 | $34.94 | 1.22M |
| 3/27/2026 | $34.59 | $35.19 | $33.78 | $34.83 | 1.11M |
| 3/26/2026 | $33.25 | $34.92 | $32.88 | $34.35 | 1.30M |
| 3/25/2026 | $32.57 | $33.91 | $32.53 | $32.69 | 2.09M |
| 3/24/2026 | $32.97 | $35.13 | $32.93 | $33.06 | 2.27M |
| 3/23/2026 | $32.11 | $33.34 | $31.31 | $32.45 | 1.61M |
| 3/20/2026 | $32.35 | $33.97 | $31.96 | $33.82 | 2.78M |
| 3/19/2026 | $33.53 | $34.50 | $31.68 | $32.13 | 3.07M |
| 3/18/2026 | $30.30 | $32.93 | $30.02 | $32.91 | 2.54M |
| 3/17/2026 | $29.08 | $30.86 | $28.91 | $29.82 | 1.77M |
| 3/16/2026 | $28.25 | $28.63 | $27.72 | $28.22 | 901,019 |
| 3/13/2026 | $28.35 | $28.83 | $27.91 | $28.57 | 789,355 |
| 3/12/2026 | $28.83 | $30.01 | $28.68 | $28.76 | 1.54M |
| 3/11/2026 | $26.15 | $28.42 | $26.14 | $28.37 | 1.70M |
| 3/10/2026 | $25.58 | $26.43 | $24.91 | $25.72 | 1.02M |
| 3/9/2026 | $27.22 | $27.33 | $25.13 | $25.23 | 1.42M |
| 3/6/2026 | $27.35 | $27.60 | $26.40 | $26.83 | 1.13M |
| 3/5/2026 | $26.74 | $27.81 | $26.59 | $27.08 | 1.70M |
| 3/4/2026 | $24.89 | $26.45 | $24.66 | $26.45 | 1.16M |
| 3/3/2026 | $25.07 | $25.28 | $24.31 | $25.02 | 1.23M |
| 3/2/2026 | $25.34 | $25.37 | $24.47 | $24.93 | 1.22M |
| 2/27/2026 | $23.81 | $24.20 | $22.93 | $24.16 | 1.96M |
| 2/26/2026 | $23.06 | $23.98 | $22.81 | $23.63 | 1.45M |
| 2/25/2026 | $22.72 | $23.29 | $22.19 | $23.11 | 1.72M |
| 2/24/2026 | $21.02 | $21.73 | $20.96 | $21.71 | 1.74M |
| 2/23/2026 | $20.66 | $21.20 | $20.48 | $21.07 | 2.05M |
| 2/20/2026 | $21.11 | $21.44 | $20.33 | $20.72 | 2.84M |
| 2/19/2026 | $20.50 | $21.79 | $19.62 | $21.59 | 2.15M |
| 2/18/2026 | $22.70 | $22.83 | $22.00 | $22.36 | 1.10M |
| 2/17/2026 | $23.63 | $23.63 | $22.24 | $22.52 | 1.25M |
| 2/13/2026 | $22.65 | $23.31 | $22.65 | $23.17 | 731,600 |
| 2/12/2026 | $24.40 | $24.41 | $22.60 | $22.81 | 958,100 |