Atlantic Coastal Acquisition Corp - Class A (ACAH) Stock Profile

Data as of May 2, 2025

$10.45 ($0.00) 0.00%

Atlantic Coastal Acquisition Corp - Class A - Daily Information

Click for more stock information on Atlantic Coastal Acquisition Corp - Class A.

Daily Information	Data
Date	May 2, 2025
Open	$10.45
Previous Close	$10.45
High	$10.45
Low	$10.45
Adjusted Open	$10.45
Previous Adjusted Close	$10.45
Adjusted High	$10.45
Adjusted Low	$10.45

Invest in Atlantic Coastal Acquisition Corp - Class A (ACAH)

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Key People Atlantic Coastal Acquisition Corp - Class A

Employee	Position
Shahraab Ahmad	Chairman & Chief Executive Officer
Burt R. Jordan	President & Director
Ned Sizer	Chief Operating Officer
Ronald C. Warrington	Chief Financial Officer
Anthony D. Eisenberg	Director & Chief Strategy Officer
Joanna Lord	Independent Director
Bryan Dove	Independent Director
Iqbaljit Kahlon	Independent Director
Dan Tapiero	Independent Director

Historical Stock Data for Atlantic Coastal Acquisition Corp - Class A (ACAH)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-03-05	$10.45	$10.45	$10.45	$10.45	$10.45	0
2024-03-04	$10.45	$10.45	$10.45	$10.45	$10.45	0
2024-03-01	$10.45	$10.45	$10.45	$10.45	$10.45	0
2024-02-29	$10.45	$10.45	$10.45	$10.45	$10.45	0
2024-02-28	$10.45	$10.45	$10.45	$10.45	$10.45	0
2024-02-27	$10.45	$10.45	$10.45	$10.45	$10.45	0
2024-02-26	$10.45	$10.45	$10.45	$10.45	$10.45	0
2024-02-23	$10.48	$10.48	$10.45	$10.45	$10.45	37,960
2024-02-22	$10.45	$10.45	$10.45	$10.45	$10.45	12
2024-02-21	$10.45	$10.45	$10.45	$10.45	$10.45	147
2024-02-20	$10.78	$10.99	$10.63	$10.63	$10.63	1,321
2024-02-16	$10.60	$10.60	$10.60	$10.60	$10.60	2,148
2024-02-15	$10.64	$11.28	$10.58	$10.58	$10.58	29,213
2024-02-14	$10.62	$10.62	$10.62	$10.62	$10.62	22
2024-02-13	$10.61	$10.62	$10.61	$10.62	$10.62	250
2024-02-12	$10.67	$10.67	$10.67	$10.67	$10.67	2
2024-02-09	$10.67	$10.67	$10.67	$10.67	$10.67	54
2024-02-08	$10.67	$10.67	$10.67	$10.67	$10.67	201
2024-02-07	$10.60	$10.60	$10.60	$10.60	$10.60	7
2024-02-06	$10.60	$10.60	$10.60	$10.60	$10.60	285
2024-02-05	$10.53	$10.62	$10.53	$10.60	$10.60	2,618
2024-02-02	$10.60	$10.60	$10.60	$10.60	$10.60	14
2024-02-01	$10.60	$10.60	$10.60	$10.60	$10.60	4
2024-01-31	$10.60	$10.60	$10.60	$10.60	$10.60	67
2024-01-30	$10.60	$10.60	$10.60	$10.60	$10.60	0
2024-01-29	$10.60	$10.60	$10.60	$10.60	$10.60	1,156
2024-01-26	$10.61	$10.61	$10.61	$10.61	$10.61	58
2024-01-25	$10.61	$10.61	$10.61	$10.61	$10.61	4
2024-01-24	$10.62	$10.62	$10.60	$10.61	$10.61	847
2024-01-23	$11.08	$11.08	$10.60	$10.62	$10.62	1,312
2024-01-22	$10.75	$10.75	$10.67	$10.67	$10.67	442
2024-01-19	$10.61	$11.64	$10.61	$10.61	$10.61	3,555
2024-01-18	$10.63	$10.63	$10.63	$10.63	$10.63	43
2024-01-17	$10.64	$10.64	$10.63	$10.63	$10.63	3,610
2024-01-16	$10.58	$10.68	$10.58	$10.68	$10.68	775
2024-01-12	$10.58	$10.58	$10.58	$10.58	$10.58	0
2024-01-11	$10.58	$10.58	$10.58	$10.58	$10.58	79
2024-01-10	$10.59	$10.59	$10.58	$10.58	$10.58	6,937
2024-01-09	$10.54	$10.54	$10.54	$10.54	$10.54	3
2024-01-08	$10.54	$10.54	$10.54	$10.54	$10.54	1
2024-01-05	$10.54	$10.54	$10.54	$10.54	$10.54	33
2024-01-04	$10.49	$10.55	$10.49	$10.54	$10.54	379,263
2024-01-03	$10.59	$10.59	$10.59	$10.59	$10.59	31
2024-01-02	$10.59	$10.59	$10.59	$10.59	$10.59	73
2023-12-29	$10.67	$10.67	$10.59	$10.59	$10.59	348
2023-12-28	$10.55	$10.55	$10.55	$10.55	$10.55	631
2023-12-27	$10.54	$10.54	$10.54	$10.54	$10.54	1,061
2023-12-26	$10.49	$10.49	$10.49	$10.49	$10.49	117
2023-12-22	$10.50	$10.50	$10.49	$10.49	$10.49	320
2023-12-21	$10.48	$10.48	$10.48	$10.48	$10.48	261
2023-12-20	$10.54	$11.40	$10.48	$10.48	$10.48	5,010
2023-12-19	$10.49	$11.39	$10.49	$10.56	$10.56	9,201
2023-12-18	$10.54	$10.94	$10.49	$10.56	$10.56	2,855
2023-12-15	$10.56	$10.56	$10.56	$10.56	$10.56	5
2023-12-14	$10.50	$11.56	$10.48	$10.56	$10.56	10,917
2023-12-13	$10.50	$11.04	$10.50	$10.51	$10.51	12,511
2023-12-12	$10.52	$10.52	$10.52	$10.52	$10.52	100
2023-12-11	$10.52	$10.52	$10.52	$10.52	$10.52	15
2023-12-08	$10.52	$10.52	$10.52	$10.52	$10.52	168
2023-12-07	$10.52	$10.52	$10.52	$10.52	$10.52	268
2023-12-06	$10.52	$10.52	$10.52	$10.52	$10.52	123
2023-12-05	$10.54	$10.54	$10.52	$10.52	$10.52	646
2023-12-04	$10.65	$10.65	$10.65	$10.65	$10.65	8
2023-12-01	$10.52	$10.65	$10.52	$10.65	$10.65	213
2023-11-30	$10.54	$10.54	$10.52	$10.52	$10.52	454
2023-11-29	$10.53	$10.53	$10.53	$10.53	$10.53	2
2023-11-28	$10.54	$10.54	$10.53	$10.53	$10.53	631
2023-11-27	$10.52	$10.64	$10.52	$10.64	$10.64	5,248
2023-11-24	$10.52	$10.52	$10.52	$10.52	$10.52	797
2023-11-22	$10.56	$10.56	$10.52	$10.52	$10.52	429
2023-11-21	$10.62	$10.62	$10.62	$10.62	$10.62	547
2023-11-20	$10.67	$10.67	$10.67	$10.67	$10.67	23
2023-11-17	$10.67	$10.67	$10.67	$10.67	$10.67	22
2023-11-16	$10.67	$10.67	$10.67	$10.67	$10.67	154
2023-11-15	$10.67	$10.67	$10.67	$10.67	$10.67	11,012
2023-11-14	$10.52	$10.82	$10.52	$10.60	$10.60	9,741
2023-11-13	$10.72	$10.72	$10.70	$10.72	$10.72	1,047
2023-11-10	$10.50	$10.81	$10.50	$10.81	$10.81	6,921
2023-11-09	$10.55	$11.05	$10.52	$10.52	$10.52	6,809
2023-11-08	$10.62	$11.05	$10.52	$10.59	$10.59	6,418
2023-11-07	$10.61	$10.61	$10.52	$10.52	$10.52	3,042
2023-11-06	$10.45	$11.51	$10.44	$10.54	$10.54	2,747
2023-11-03	$10.52	$10.52	$10.43	$10.43	$10.43	1,403
2023-11-02	$10.54	$10.56	$10.51	$10.54	$10.54	6,925
2023-11-01	$10.63	$10.63	$10.51	$10.51	$10.51	601
2023-10-31	$10.51	$10.51	$10.51	$10.51	$10.51	43
2023-10-30	$10.80	$11.63	$10.48	$10.51	$10.51	73,349
2023-10-27	$11.29	$11.29	$10.48	$10.48	$10.48	5,995
2023-10-26	$11.01	$11.01	$10.61	$10.63	$10.63	950
2023-10-25	$10.58	$10.58	$10.58	$10.58	$10.58	80
2023-10-24	$10.55	$11.37	$10.50	$10.58	$10.58	3,160
2023-10-23	$10.69	$10.69	$10.69	$10.69	$10.69	51
2023-10-20	$10.69	$10.69	$10.69	$10.69	$10.69	3
2023-10-19	$10.69	$10.69	$10.69	$10.69	$10.69	164
2023-10-18	$10.69	$10.69	$10.69	$10.69	$10.69	10
2023-10-17	$10.52	$10.69	$10.49	$10.69	$10.69	2,795
2023-10-16	$10.49	$10.59	$10.48	$10.49	$10.49	7,566
2023-10-13	$10.52	$10.62	$10.44	$10.51	$10.51	109,281
2023-10-12	$10.46	$10.46	$10.46	$10.46	$10.46	25,000
2023-10-11	$10.51	$10.51	$10.51	$10.51	$10.51	182
2023-10-10	$10.51	$10.51	$10.51	$10.51	$10.51	221
2023-10-09	$10.51	$10.51	$10.51	$10.51	$10.51	304
2023-10-06	$10.45	$10.45	$10.45	$10.45	$10.45	3
2023-10-05	$10.50	$10.56	$10.45	$10.45	$10.45	735
2023-10-04	$11.46	$11.46	$10.52	$10.62	$10.62	795
2023-10-03	$10.45	$10.45	$10.45	$10.45	$10.45	603
2023-10-02	$10.45	$10.45	$10.45	$10.45	$10.45	198
2023-09-29	$10.45	$10.45	$10.45	$10.45	$10.45	1
2023-09-28	$10.46	$10.70	$10.45	$10.45	$10.45	5,162
2023-09-27	$10.60	$10.60	$10.60	$10.60	$10.60	303
2023-09-26	$10.99	$11.12	$10.75	$10.98	$10.98	3,120
2023-09-25	$10.45	$10.45	$10.45	$10.45	$10.45	99
2023-09-22	$10.45	$10.45	$10.43	$10.45	$10.45	722
2023-09-21	$10.45	$10.45	$10.45	$10.45	$10.45	94
2023-09-20	$10.44	$10.48	$10.43	$10.45	$10.45	2,202
2023-09-19	$10.48	$10.49	$10.43	$10.48	$10.48	3,835
2023-09-18	$10.43	$10.46	$10.40	$10.45	$10.45	3,338
2023-09-15	$10.35	$10.50	$10.35	$10.43	$10.43	23,989
2023-09-14	$10.35	$10.35	$10.35	$10.35	$10.35	0
2023-09-13	$10.35	$10.35	$10.35	$10.35	$10.35	0
2023-09-12	$10.35	$10.35	$10.35	$10.35	$10.35	0
2023-09-11	$10.35	$10.35	$10.35	$10.35	$10.35	0
2023-09-08	$10.35	$10.35	$10.35	$10.35	$10.35	0
2023-09-07	$10.35	$10.35	$10.35	$10.35	$10.35	0
2023-09-06	$10.35	$10.35	$10.35	$10.35	$10.35	0
2023-09-05	$10.35	$10.35	$10.35	$10.35	$10.35	0
2023-09-01	$10.35	$10.35	$10.35	$10.35	$10.35	0
2023-08-31	$10.35	$10.35	$10.35	$10.35	$10.35	0
2023-08-30	$10.35	$10.35	$10.35	$10.35	$10.35	0
2023-08-29	$10.35	$10.35	$10.35	$10.35	$10.35	0
2023-08-28	$10.35	$10.35	$10.35	$10.35	$10.35	0
2023-08-25	$10.35	$10.35	$10.35	$10.35	$10.35	0
2023-08-24	$10.35	$10.35	$10.35	$10.35	$10.35	0
2023-08-23	$10.35	$10.35	$10.35	$10.35	$10.35	0
2023-08-22	$10.35	$10.35	$10.35	$10.35	$10.35	0
2023-08-21	$10.35	$10.35	$10.35	$10.35	$10.35	0
2023-08-18	$10.35	$10.35	$10.35	$10.35	$10.35	17
2023-08-17	$10.35	$10.35	$10.35	$10.35	$10.35	1
2023-08-16	$10.35	$10.35	$10.35	$10.35	$10.35	8
2023-08-15	$10.35	$10.35	$10.35	$10.35	$10.35	3
2023-08-14	$10.35	$10.35	$10.35	$10.35	$10.35	222
2023-08-11	$10.88	$10.88	$10.88	$10.88	$10.88	59
2023-08-10	$10.88	$10.88	$10.88	$10.88	$10.88	27
2023-08-09	$10.88	$10.88	$10.88	$10.88	$10.88	99
2023-08-08	$10.88	$10.88	$10.88	$10.88	$10.88	107
2023-08-07	$10.88	$10.88	$10.88	$10.88	$10.88	111
2023-08-04	$10.43	$10.90	$10.43	$10.88	$10.88	1,839
2023-08-03	$10.40	$10.41	$10.40	$10.41	$10.41	1,022
2023-08-02	$10.34	$10.34	$10.34	$10.34	$10.34	3
2023-08-01	$10.34	$10.34	$10.34	$10.34	$10.34	3
2023-07-31	$10.34	$10.34	$10.34	$10.34	$10.34	362
2023-07-28	$10.37	$10.37	$10.37	$10.37	$10.37	8
2023-07-27	$10.37	$10.37	$10.37	$10.37	$10.37	55
2023-07-26	$10.34	$10.37	$10.34	$10.37	$10.37	9,813
2023-07-25	$10.33	$10.33	$10.32	$10.32	$10.32	2,761
2023-07-24	$10.31	$10.31	$10.31	$10.31	$10.31	17
2023-07-21	$10.31	$10.31	$10.31	$10.31	$10.31	104
2023-07-20	$10.31	$10.31	$10.31	$10.31	$10.31	342
2023-07-19	$10.35	$10.47	$10.35	$10.40	$10.40	53,262
2023-07-18	$10.44	$10.44	$10.44	$10.44	$10.44	0
2023-07-17	$10.44	$10.44	$10.44	$10.44	$10.44	240
2023-07-14	$10.35	$10.35	$10.35	$10.35	$10.35	0
2023-07-13	$10.35	$10.35	$10.35	$10.35	$10.35	55
2023-07-12	$10.35	$10.35	$10.35	$10.35	$10.35	177
2023-07-11	$10.35	$10.35	$10.35	$10.35	$10.35	28
2023-07-10	$10.35	$10.35	$10.35	$10.35	$10.35	1
2023-07-07	$10.35	$10.35	$10.35	$10.35	$10.35	2
2023-07-06	$10.31	$10.35	$10.31	$10.35	$10.35	7,170
2023-07-05	$10.31	$10.31	$10.30	$10.30	$10.30	33,330
2023-07-03	$10.30	$10.30	$10.30	$10.30	$10.30	2
2023-06-30	$10.30	$10.30	$10.30	$10.30	$10.30	26
2023-06-29	$10.30	$10.30	$10.30	$10.30	$10.30	121
2023-06-28	$10.30	$10.30	$10.30	$10.30	$10.30	9,807
2023-06-27	$10.46	$10.59	$10.46	$10.59	$10.59	265
2023-06-26	$10.25	$10.25	$10.25	$10.25	$10.25	0
2023-06-23	$10.25	$10.25	$10.25	$10.25	$10.25	44
2023-06-22	$10.25	$10.25	$10.25	$10.25	$10.25	2
2023-06-21	$10.25	$10.25	$10.25	$10.25	$10.25	75
2023-06-20	$10.25	$10.30	$10.13	$10.25	$10.25	110,149
2023-06-16	$10.27	$10.27	$10.27	$10.27	$10.27	0
2023-06-15	$10.27	$10.27	$10.27	$10.27	$10.27	246
2023-06-14	$10.25	$10.25	$10.25	$10.25	$10.25	0
2023-06-13	$10.25	$10.25	$10.25	$10.25	$10.25	0
2023-06-12	$10.26	$10.26	$10.25	$10.25	$10.25	25,302
2023-06-09	$10.24	$10.25	$10.24	$10.25	$10.25	9,392
2023-06-08	$10.49	$10.49	$10.48	$10.48	$10.48	444
2023-06-07	$10.40	$10.45	$10.39	$10.45	$10.45	1,066
2023-06-06	$10.14	$10.14	$10.14	$10.14	$10.14	602
2023-06-05	$10.15	$10.15	$10.15	$10.15	$10.15	720
2023-06-02	$10.13	$10.13	$10.13	$10.13	$10.13	45
2023-06-01	$10.13	$10.13	$10.13	$10.13	$10.13	13
2023-05-31	$10.13	$10.13	$10.13	$10.13	$10.13	1
2023-05-30	$10.13	$10.13	$10.13	$10.13	$10.13	131
2023-05-26	$10.13	$10.13	$10.13	$10.13	$10.13	17
2023-05-25	$10.13	$10.13	$10.13	$10.13	$10.13	541
2023-05-24	$10.13	$10.13	$10.13	$10.13	$10.13	72
2023-05-23	$10.13	$10.13	$10.13	$10.13	$10.13	5
2023-05-22	$10.13	$10.13	$10.13	$10.13	$10.13	7
2023-05-19	$10.13	$10.13	$10.13	$10.13	$10.13	213
2023-05-18	$10.11	$10.11	$10.11	$10.11	$10.11	62
2023-05-17	$10.11	$10.11	$10.11	$10.11	$10.11	104
2023-05-16	$10.25	$10.25	$10.25	$10.25	$10.25	35
2023-05-15	$10.25	$10.25	$10.25	$10.25	$10.25	0
2023-05-12	$10.25	$10.25	$10.25	$10.25	$10.25	120
2023-05-11	$10.57	$10.57	$10.23	$10.25	$10.25	1,034
2023-05-10	$10.25	$10.25	$10.25	$10.25	$10.25	208
2023-05-09	$10.19	$10.25	$10.19	$10.22	$10.22	3,251
2023-05-08	$10.19	$10.19	$10.19	$10.19	$10.19	16
2023-05-05	$10.19	$10.19	$10.19	$10.19	$10.19	623
2023-05-04	$10.19	$10.20	$10.19	$10.19	$10.19	931
2023-05-03	$10.12	$10.25	$10.12	$10.20	$10.20	9,176
2023-05-02	$10.11	$10.12	$10.11	$10.11	$10.11	3,421
2023-05-01	$10.11	$10.14	$10.11	$10.14	$10.14	455
2023-04-28	$10.10	$10.11	$10.10	$10.10	$10.10	1,228
2023-04-27	$10.18	$10.18	$10.15	$10.18	$10.18	1,920
2023-04-26	$10.18	$10.18	$10.18	$10.18	$10.18	100
2023-04-25	$10.08	$10.15	$10.06	$10.15	$10.15	1,529
2023-04-24	$10.16	$10.16	$10.16	$10.16	$10.16	127
2023-04-21	$10.16	$10.24	$10.16	$10.16	$10.16	6,613
2023-04-20	$10.15	$10.15	$10.15	$10.15	$10.15	50,000
2023-04-19	$10.14	$10.14	$10.10	$10.14	$10.14	7,665
2023-04-18	$10.10	$10.11	$10.10	$10.11	$10.11	72,011
2023-04-17	$10.13	$10.13	$10.10	$10.10	$10.10	5,870
2023-04-14	$10.10	$10.11	$10.10	$10.11	$10.11	9,984
2023-04-13	$10.11	$10.11	$10.11	$10.11	$10.11	76
2023-04-12	$10.10	$10.11	$10.10	$10.11	$10.11	11,047
2023-04-11	$10.10	$10.10	$10.10	$10.10	$10.10	1,557
2023-04-10	$10.10	$10.11	$10.09	$10.11	$10.11	11,213
2023-04-06	$10.07	$10.07	$10.07	$10.07	$10.07	140
2023-04-05	$10.13	$10.13	$10.13	$10.13	$10.13	656
2023-04-04	$10.25	$10.25	$10.15	$10.16	$10.16	511
2023-04-03	$10.07	$10.10	$10.07	$10.07	$10.07	5,269
2023-03-31	$10.12	$10.12	$10.12	$10.12	$10.12	18
2023-03-30	$10.13	$10.15	$10.12	$10.12	$10.12	3,051
2023-03-29	$10.09	$10.09	$10.08	$10.08	$10.08	307
2023-03-28	$10.12	$10.12	$10.12	$10.12	$10.12	0
2023-03-27	$10.12	$10.12	$10.12	$10.12	$10.12	451
2023-03-24	$10.10	$10.10	$10.07	$10.07	$10.07	7,848
2023-03-23	$10.07	$10.07	$10.07	$10.07	$10.07	3,513
2023-03-22	$10.06	$10.09	$10.06	$10.07	$10.07	7,286
2023-03-21	$10.06	$10.07	$10.06	$10.06	$10.06	3,200
2023-03-20	$10.07	$10.10	$10.06	$10.06	$10.06	15,151
2023-03-17	$10.04	$10.08	$10.04	$10.07	$10.07	8,286
2023-03-16	$10.07	$10.10	$10.06	$10.06	$10.06	33,359
2023-03-15	$10.13	$10.13	$10.05	$10.06	$10.06	9,971
2023-03-14	$10.61	$10.75	$10.08	$10.15	$10.15	77,309
2023-03-13	$10.30	$10.39	$10.05	$10.11	$10.11	32,844
2023-03-10	$10.13	$10.25	$10.08	$10.10	$10.10	9,496
2023-03-09	$10.12	$10.12	$10.12	$10.12	$10.12	114
2023-03-08	$10.13	$10.13	$10.08	$10.08	$10.08	6,662
2023-03-07	$10.09	$10.09	$10.09	$10.09	$10.09	520
2023-03-06	$10.09	$10.09	$10.09	$10.09	$10.09	557
2023-03-03	$10.09	$10.09	$10.08	$10.08	$10.08	1,006
2023-03-02	$10.09	$10.09	$10.09	$10.09	$10.09	16
2023-03-01	$10.15	$10.15	$10.08	$10.09	$10.09	11,895
2023-02-28	$10.10	$10.15	$10.06	$10.10	$10.10	102,374
2023-02-27	$10.05	$10.11	$10.05	$10.06	$10.06	116,890
2023-02-24	$10.15	$10.15	$10.11	$10.11	$10.11	180,289
2023-02-23	$10.15	$10.15	$10.11	$10.11	$10.11	403,480
2023-02-22	$10.12	$10.14	$10.11	$10.12	$10.12	837,426
2023-02-21	$10.12	$10.13	$10.12	$10.13	$10.13	12,733
2023-02-17	$10.13	$10.13	$10.12	$10.13	$10.13	210,669
2023-02-16	$10.11	$10.12	$10.11	$10.12	$10.12	35,139
2023-02-15	$10.12	$10.12	$10.10	$10.11	$10.11	288,171
2023-02-14	$10.11	$10.11	$10.11	$10.11	$10.11	12,789
2023-02-13	$10.10	$10.11	$10.10	$10.11	$10.11	403
2023-02-10	$10.11	$10.12	$10.10	$10.11	$10.11	60,100
2023-02-09	$10.10	$10.11	$10.10	$10.10	$10.10	191,237
2023-02-08	$10.10	$10.12	$10.09	$10.11	$10.11	1,183,834
2023-02-07	$10.09	$10.10	$10.09	$10.10	$10.10	55,968
2023-02-06	$10.10	$10.10	$10.09	$10.09	$10.09	59,832
2023-02-03	$10.10	$10.10	$10.10	$10.10	$10.10	222
2023-02-02	$10.09	$10.10	$10.09	$10.10	$10.10	132,958
2023-02-01	$10.09	$10.11	$10.09	$10.09	$10.09	652,605
2023-01-31	$10.10	$10.10	$10.10	$10.10	$10.10	200,506
2023-01-30	$10.09	$10.09	$10.09	$10.09	$10.09	200,684
2023-01-27	$10.09	$10.10	$10.09	$10.09	$10.09	101,225
2023-01-26	$10.09	$10.09	$10.09	$10.09	$10.09	269,659
2023-01-25	$10.09	$10.09	$10.08	$10.08	$10.08	399,910
2023-01-24	$10.09	$10.10	$10.08	$10.09	$10.09	2,175,026
2023-01-23	$10.08	$10.10	$10.08	$10.08	$10.08	55,643
2023-01-20	$10.08	$10.08	$10.07	$10.07	$10.07	790,951
2023-01-19	$10.08	$10.08	$10.07	$10.07	$10.07	949,805
2023-01-18	$10.09	$10.10	$10.08	$10.09	$10.09	68,656
2023-01-17	$10.14	$10.14	$10.07	$10.08	$10.08	860,668
2023-01-13	$10.09	$10.09	$10.09	$10.09	$10.09	3,105
2023-01-12	$10.07	$10.07	$10.07	$10.07	$10.07	711,952
2023-01-11	$10.04	$10.06	$10.04	$10.06	$10.06	27,381
2023-01-10	$10.03	$10.04	$10.03	$10.03	$10.03	72,622
2023-01-09	$10.04	$10.04	$10.03	$10.04	$10.04	30,840
2023-01-06	$10.04	$10.05	$10.03	$10.03	$10.03	8,504
2023-01-05	$10.03	$10.04	$10.03	$10.03	$10.03	883,273
2023-01-04	$10.03	$10.03	$10.02	$10.03	$10.03	133,635
2023-01-03	$10.02	$10.02	$10.01	$10.02	$10.02	59,217
2022-12-30	$10.02	$10.02	$10.01	$10.02	$10.02	83,192
2022-12-29	$10.02	$10.02	$10.01	$10.02	$10.02	100,385
2022-12-28	$10.01	$10.02	$10.01	$10.02	$10.02	82,964
2022-12-27	$9.97	$10.02	$9.97	$10.01	$10.01	42,682
2022-12-23	$9.97	$10.00	$9.97	$10.00	$10.00	352,695
2022-12-22	$9.97	$9.98	$9.97	$9.97	$9.97	484
2022-12-21	$9.96	$9.96	$9.96	$9.96	$9.96	110
2022-12-20	$9.96	$9.96	$9.96	$9.96	$9.96	3,242
2022-12-19	$9.96	$9.96	$9.96	$9.96	$9.96	13,298
2022-12-16	$9.96	$9.96	$9.96	$9.96	$9.96	8,608
2022-12-15	$9.96	$9.98	$9.96	$9.96	$9.96	4,227
2022-12-14	$9.96	$9.98	$9.96	$9.98	$9.98	3,361
2022-12-13	$9.96	$9.97	$9.96	$9.97	$9.97	29,921
2022-12-12	$9.96	$9.96	$9.96	$9.96	$9.96	44,542
2022-12-09	$9.97	$9.97	$9.95	$9.96	$9.96	3,008
2022-12-08	$9.96	$9.96	$9.95	$9.95	$9.95	3,702
2022-12-07	$9.96	$9.96	$9.95	$9.96	$9.96	406,773
2022-12-06	$9.96	$9.97	$9.95	$9.97	$9.97	50,969
2022-12-05	$9.96	$9.96	$9.95	$9.95	$9.95	18,232
2022-12-02	$9.98	$9.98	$9.98	$9.98	$9.98	500,002
2022-12-01	$9.94	$9.94	$9.94	$9.94	$9.94	12,869
2022-11-30	$9.91	$9.95	$9.91	$9.95	$9.95	134,145
2022-11-29	$9.91	$9.91	$9.91	$9.91	$9.91	12
2022-11-28	$9.91	$9.91	$9.91	$9.91	$9.91	755
2022-11-25	$9.91	$9.91	$9.91	$9.91	$9.91	2
2022-11-23	$9.91	$9.91	$9.91	$9.91	$9.91	0
2022-11-22	$9.91	$9.91	$9.91	$9.91	$9.91	0
2022-11-21	$9.91	$9.91	$9.91	$9.91	$9.91	299
2022-11-18	$9.89	$9.89	$9.89	$9.89	$9.89	33
2022-11-17	$9.89	$9.89	$9.89	$9.89	$9.89	543
2022-11-16	$9.91	$9.91	$9.91	$9.91	$9.91	193
2022-11-15	$9.90	$9.91	$9.89	$9.89	$9.89	278,548
2022-11-14	$9.92	$9.92	$9.92	$9.92	$9.92	101
2022-11-11	$9.94	$9.94	$9.94	$9.94	$9.94	554
2022-11-10	$9.94	$9.94	$9.94	$9.94	$9.94	170
2022-11-09	$9.94	$9.94	$9.94	$9.94	$9.94	740
2022-11-08	$9.94	$9.94	$9.94	$9.94	$9.94	1,615
2022-11-07	$9.94	$9.94	$9.94	$9.94	$9.94	2,007
2022-11-04	$9.92	$9.94	$9.91	$9.94	$9.94	244,768
2022-11-03	$9.92	$9.92	$9.92	$9.92	$9.92	1,661
2022-11-02	$9.92	$9.92	$9.92	$9.92	$9.92	47,195
2022-11-01	$9.92	$9.92	$9.92	$9.92	$9.92	2,400
2022-10-31	$9.92	$9.92	$9.92	$9.92	$9.92	1
2022-10-28	$9.92	$9.92	$9.92	$9.92	$9.92	0
2022-10-27	$9.92	$9.92	$9.92	$9.92	$9.92	5,700
2022-10-26	$9.90	$9.90	$9.90	$9.90	$9.90	239
2022-10-25	$9.91	$9.91	$9.90	$9.90	$9.90	51,205
2022-10-24	$9.87	$9.90	$9.87	$9.90	$9.90	20,533
2022-10-21	$9.87	$9.88	$9.87	$9.87	$9.87	37,259
2022-10-20	$9.86	$9.86	$9.86	$9.86	$9.86	193
2022-10-19	$9.87	$9.89	$9.87	$9.87	$9.87	11,594
2022-10-18	$9.87	$9.88	$9.87	$9.88	$9.88	261,434
2022-10-17	$9.86	$9.87	$9.86	$9.86	$9.86	9,959
2022-10-14	$9.85	$9.85	$9.85	$9.85	$9.85	189
2022-10-13	$9.85	$9.86	$9.85	$9.85	$9.85	110,229
2022-10-12	$9.85	$9.85	$9.84	$9.84	$9.84	1,189
2022-10-11	$9.85	$9.85	$9.84	$9.84	$9.84	46,028
2022-10-10	$9.85	$9.86	$9.85	$9.85	$9.85	22,038
2022-10-07	$9.83	$9.85	$9.83	$9.85	$9.85	803
2022-10-06	$9.85	$9.85	$9.84	$9.84	$9.84	5,672
2022-10-05	$9.83	$9.85	$9.83	$9.84	$9.84	130,345
2022-10-04	$9.83	$9.83	$9.83	$9.83	$9.83	12,404
2022-10-03	$9.82	$9.83	$9.82	$9.83	$9.83	31,805
2022-09-30	$9.82	$9.83	$9.82	$9.82	$9.82	166,399
2022-09-29	$9.83	$9.83	$9.80	$9.81	$9.81	118,865
2022-09-28	$9.82	$9.83	$9.82	$9.83	$9.83	3,135
2022-09-27	$9.82	$9.82	$9.80	$9.80	$9.80	140,990
2022-09-26	$9.82	$9.82	$9.82	$9.82	$9.82	6,353
2022-09-23	$9.82	$9.82	$9.82	$9.82	$9.82	5,926
2022-09-22	$9.82	$9.82	$9.80	$9.82	$9.82	16,843
2022-09-21	$9.82	$9.83	$9.82	$9.83	$9.83	31,695
2022-09-20	$9.82	$9.83	$9.82	$9.82	$9.82	28,896
2022-09-19	$9.81	$9.81	$9.81	$9.81	$9.81	13,752
2022-09-16	$9.81	$9.81	$9.81	$9.81	$9.81	397
2022-09-15	$9.82	$9.82	$9.82	$9.82	$9.82	511
2022-09-14	$9.81	$9.81	$9.81	$9.81	$9.81	0
2022-09-13	$9.81	$9.81	$9.80	$9.81	$9.81	226,828
2022-09-12	$9.82	$9.82	$9.81	$9.81	$9.81	2,534
2022-09-09	$9.80	$9.82	$9.80	$9.81	$9.81	1,097
2022-09-08	$9.82	$9.82	$9.80	$9.81	$9.81	62,642
2022-09-07	$9.80	$9.80	$9.80	$9.80	$9.80	1
2022-09-06	$9.84	$9.84	$9.80	$9.80	$9.80	77,332
2022-09-02	$9.81	$9.81	$9.81	$9.81	$9.81	11,846
2022-09-01	$9.81	$9.82	$9.81	$9.81	$9.81	5,157
2022-08-31	$9.83	$9.83	$9.82	$9.82	$9.82	8,302
2022-08-30	$9.81	$9.83	$9.81	$9.82	$9.82	34,736
2022-08-29	$9.82	$9.83	$9.82	$9.82	$9.82	7,379
2022-08-26	$9.81	$9.82	$9.81	$9.82	$9.82	1,201
2022-08-25	$9.81	$9.82	$9.81	$9.82	$9.82	15,728
2022-08-24	$9.81	$9.82	$9.81	$9.82	$9.82	11,867
2022-08-23	$9.82	$9.83	$9.81	$9.82	$9.82	319,177
2022-08-22	$9.82	$9.82	$9.81	$9.81	$9.81	319,147
2022-08-19	$9.82	$9.82	$9.82	$9.82	$9.82	1,388
2022-08-18	$9.85	$9.85	$9.82	$9.82	$9.82	1,122,035
2022-08-17	$9.83	$9.83	$9.81	$9.83	$9.83	16,802
2022-08-16	$9.83	$9.83	$9.83	$9.83	$9.83	3,005
2022-08-15	$9.82	$9.86	$9.82	$9.83	$9.83	48,786
2022-08-12	$9.82	$9.82	$9.82	$9.82	$9.82	52
2022-08-11	$9.82	$9.82	$9.82	$9.82	$9.82	546
2022-08-10	$9.82	$9.82	$9.82	$9.82	$9.82	19,121
2022-08-09	$9.82	$9.82	$9.82	$9.82	$9.82	6,870
2022-08-08	$9.82	$9.84	$9.82	$9.82	$9.82	4,355
2022-08-05	$9.82	$9.82	$9.82	$9.82	$9.82	0
2022-08-04	$9.82	$9.82	$9.82	$9.82	$9.82	20
2022-08-03	$9.84	$9.84	$9.82	$9.82	$9.82	13,784
2022-08-02	$9.83	$9.85	$9.83	$9.84	$9.84	4,161
2022-08-01	$9.83	$9.85	$9.83	$9.83	$9.83	8,687
2022-07-29	$9.83	$9.83	$9.81	$9.81	$9.81	418,096
2022-07-28	$9.81	$9.83	$9.81	$9.81	$9.81	195,692
2022-07-27	$9.81	$9.82	$9.81	$9.81	$9.81	334,051
2022-07-26	$9.82	$9.82	$9.81	$9.81	$9.81	11,798
2022-07-25	$9.81	$9.81	$9.81	$9.81	$9.81	264
2022-07-22	$9.82	$9.82	$9.82	$9.82	$9.82	16,623
2022-07-21	$9.81	$9.81	$9.80	$9.80	$9.80	32,750
2022-07-20	$9.81	$9.82	$9.81	$9.82	$9.82	6,142
2022-07-19	$9.80	$9.80	$9.79	$9.79	$9.79	61,114
2022-07-18	$9.80	$9.80	$9.79	$9.79	$9.79	648
2022-07-15	$9.79	$9.79	$9.79	$9.79	$9.79	189,713
2022-07-14	$9.79	$9.80	$9.79	$9.79	$9.79	32,066
2022-07-13	$9.80	$9.80	$9.80	$9.80	$9.80	285
2022-07-12	$9.79	$9.79	$9.79	$9.79	$9.79	7,811
2022-07-11	$9.79	$9.79	$9.79	$9.79	$9.79	579
2022-07-08	$9.80	$9.80	$9.80	$9.80	$9.80	157
2022-07-07	$9.80	$9.80	$9.80	$9.80	$9.80	327
2022-07-06	$9.80	$9.80	$9.80	$9.80	$9.80	500
2022-07-05	$9.78	$9.80	$9.78	$9.78	$9.78	37,826
2022-07-01	$9.78	$9.78	$9.78	$9.78	$9.78	172
2022-06-30	$9.79	$9.79	$9.78	$9.78	$9.78	48,825
2022-06-29	$9.78	$9.79	$9.78	$9.79	$9.79	6,481
2022-06-28	$9.78	$9.80	$9.78	$9.79	$9.79	16,281
2022-06-27	$9.79	$9.80	$9.78	$9.80	$9.80	1,551
2022-06-24	$9.78	$9.78	$9.78	$9.78	$9.78	334
2022-06-23	$9.79	$9.79	$9.79	$9.79	$9.79	276
2022-06-22	$9.77	$9.77	$9.77	$9.77	$9.77	601
2022-06-21	$9.78	$9.78	$9.77	$9.77	$9.77	665
2022-06-17	$9.79	$9.79	$9.79	$9.79	$9.79	111
2022-06-16	$9.77	$9.80	$9.77	$9.77	$9.77	48,124
2022-06-15	$9.77	$9.77	$9.77	$9.77	$9.77	29,593
2022-06-14	$9.77	$9.78	$9.77	$9.77	$9.77	82,845
2022-06-13	$9.77	$9.77	$9.77	$9.77	$9.77	188,437
2022-06-10	$9.79	$9.79	$9.79	$9.79	$9.79	1,398
2022-06-09	$9.78	$9.78	$9.77	$9.77	$9.77	29,147
2022-06-08	$9.79	$9.79	$9.78	$9.79	$9.79	764
2022-06-07	$9.78	$9.80	$9.78	$9.80	$9.80	872
2022-06-06	$9.77	$9.77	$9.77	$9.77	$9.77	794
2022-06-03	$9.76	$9.78	$9.76	$9.78	$9.78	1,498
2022-06-02	$9.76	$9.77	$9.76	$9.77	$9.77	881
2022-06-01	$9.77	$9.78	$9.77	$9.77	$9.77	7,320
2022-05-31	$9.77	$9.77	$9.76	$9.76	$9.76	2,536
2022-05-27	$9.77	$9.77	$9.76	$9.76	$9.76	386,323
2022-05-26	$9.75	$9.76	$9.75	$9.76	$9.76	308
2022-05-25	$9.76	$9.76	$9.75	$9.76	$9.76	12,372
2022-05-24	$9.77	$9.77	$9.76	$9.76	$9.76	1,397
2022-05-23	$9.76	$9.76	$9.75	$9.76	$9.76	955
2022-05-20	$9.76	$9.76	$9.76	$9.76	$9.76	20
2022-05-19	$9.77	$9.77	$9.75	$9.76	$9.76	33,852
2022-05-18	$9.74	$9.77	$9.74	$9.76	$9.76	19,520
2022-05-17	$9.76	$9.76	$9.75	$9.75	$9.75	507
2022-05-16	$9.75	$9.76	$9.75	$9.75	$9.75	4,364
2022-05-13	$9.76	$9.76	$9.75	$9.75	$9.75	532
2022-05-12	$9.76	$9.77	$9.74	$9.75	$9.75	63,721
2022-05-11	$9.77	$9.80	$9.76	$9.77	$9.77	29,153
2022-05-10	$9.79	$9.79	$9.79	$9.79	$9.79	20
2022-05-09	$9.81	$9.81	$9.79	$9.79	$9.79	7,718
2022-05-06	$9.80	$9.80	$9.80	$9.80	$9.80	0
2022-05-05	$9.79	$9.80	$9.79	$9.80	$9.80	1,165
2022-05-04	$9.79	$9.82	$9.79	$9.80	$9.80	2,456
2022-05-03	$9.81	$9.81	$9.79	$9.79	$9.79	3,795
2022-05-02	$9.81	$9.81	$9.79	$9.79	$9.79	13,901
2022-04-29	$9.79	$9.81	$9.79	$9.81	$9.81	45,506
2022-04-28	$9.80	$9.80	$9.79	$9.79	$9.79	101,569
2022-04-27	$9.78	$9.80	$9.78	$9.79	$9.79	121,113
2022-04-26	$9.79	$9.80	$9.79	$9.79	$9.79	704
2022-04-25	$9.82	$9.82	$9.78	$9.80	$9.80	11,712
2022-04-22	$9.78	$9.80	$9.78	$9.80	$9.80	10,795
2022-04-21	$9.77	$9.79	$9.77	$9.77	$9.77	35,941
2022-04-20	$9.79	$9.79	$9.77	$9.77	$9.77	13,850
2022-04-19	$9.78	$9.78	$9.78	$9.78	$9.78	34,401
2022-04-18	$9.77	$9.79	$9.77	$9.77	$9.77	56,472
2022-04-14	$9.78	$9.81	$9.77	$9.81	$9.81	10,013
2022-04-13	$9.78	$9.80	$9.77	$9.80	$9.80	3,115
2022-04-12	$9.76	$9.82	$9.76	$9.77	$9.77	5,656
2022-04-11	$9.78	$9.79	$9.78	$9.79	$9.79	689
2022-04-08	$9.77	$9.78	$9.76	$9.77	$9.77	10,643
2022-04-07	$9.76	$9.79	$9.75	$9.78	$9.78	156,284
2022-04-06	$9.77	$9.78	$9.76	$9.78	$9.78	442,159
2022-04-05	$9.78	$9.78	$9.78	$9.78	$9.78	5,755
2022-04-04	$9.78	$9.78	$9.75	$9.76	$9.76	23,996
2022-04-01	$9.78	$9.78	$9.77	$9.78	$9.78	7,323
2022-03-31	$9.75	$9.79	$9.75	$9.75	$9.75	60,754
2022-03-30	$9.73	$9.75	$9.73	$9.75	$9.75	550
2022-03-29	$9.76	$9.76	$9.76	$9.76	$9.76	200,474
2022-03-28	$9.78	$9.78	$9.78	$9.78	$9.78	42
2022-03-25	$9.76	$9.78	$9.75	$9.78	$9.78	5,878
2022-03-24	$9.77	$9.77	$9.75	$9.76	$9.76	821,682
2022-03-23	$9.75	$9.80	$9.75	$9.80	$9.80	3,446
2022-03-22	$9.76	$9.76	$9.75	$9.75	$9.75	17,012
2022-03-21	$9.75	$9.76	$9.75	$9.76	$9.76	19,115
2022-03-18	$9.76	$9.76	$9.76	$9.76	$9.76	0
2022-03-17	$9.77	$9.77	$9.75	$9.76	$9.76	357,076
2022-03-16	$9.74	$9.76	$9.74	$9.76	$9.76	18,386
2022-03-15	$9.77	$9.79	$9.74	$9.77	$9.77	166,528
2022-03-14	$9.75	$9.76	$9.75	$9.76	$9.76	18,173
2022-03-11	$9.75	$9.76	$9.74	$9.76	$9.76	9,118
2022-03-10	$9.74	$9.74	$9.74	$9.74	$9.74	16,096
2022-03-09	$9.76	$9.76	$9.74	$9.74	$9.74	3,229
2022-03-08	$9.76	$9.76	$9.76	$9.76	$9.76	2
2022-03-07	$9.75	$9.77	$9.73	$9.76	$9.76	116,689
2022-03-04	$9.74	$9.74	$9.74	$9.74	$9.74	2,768
2022-03-03	$9.74	$9.74	$9.74	$9.74	$9.74	18,535
2022-03-02	$9.73	$9.75	$9.73	$9.75	$9.75	100,831
2022-03-01	$9.73	$9.78	$9.71	$9.75	$9.75	28,435
2022-02-28	$9.71	$9.73	$9.71	$9.73	$9.73	128,958
2022-02-25	$9.72	$9.72	$9.71	$9.72	$9.72	7,771
2022-02-24	$9.71	$9.72	$9.71	$9.72	$9.72	6,113
2022-02-23	$9.72	$9.72	$9.71	$9.72	$9.72	51,856
2022-02-22	$9.73	$9.73	$9.71	$9.72	$9.72	25,196
2022-02-18	$9.72	$9.73	$9.72	$9.72	$9.72	2,017
2022-02-17	$9.72	$9.73	$9.72	$9.73	$9.73	2,832
2022-02-16	$9.73	$9.73	$9.72	$9.73	$9.73	1,411
2022-02-15	$9.73	$9.73	$9.71	$9.72	$9.72	59,194
2022-02-14	$9.73	$9.73	$9.72	$9.73	$9.73	33,014
2022-02-11	$9.74	$9.75	$9.71	$9.73	$9.73	464,920
2022-02-10	$9.88	$9.92	$9.88	$9.91	$9.91	11,388
2022-02-09	$9.90	$9.90	$9.90	$9.90	$9.90	0
2022-02-08	$9.88	$9.91	$9.88	$9.90	$9.90	100,358
2022-02-07	$9.87	$9.89	$9.86	$9.88	$9.88	31,310
2022-02-04	$9.87	$9.87	$9.86	$9.87	$9.87	9,441
2022-02-03	$9.90	$9.90	$9.87	$9.87	$9.87	6,279
2022-02-02	$9.92	$9.92	$9.89	$9.89	$9.89	1,303
2022-02-01	$9.91	$9.96	$9.90	$9.90	$9.90	108,188
2022-01-31	$9.80	$9.88	$9.80	$9.87	$9.87	26,422
2022-01-28	$9.89	$9.93	$9.84	$9.84	$9.84	9,529
2022-01-27	$9.80	$9.91	$9.80	$9.91	$9.91	104,480
2022-01-26	$9.85	$9.86	$9.79	$9.80	$9.80	109,336
2022-01-25	$9.83	$9.88	$9.83	$9.87	$9.87	8,481
2022-01-24	$9.86	$9.89	$9.81	$9.85	$9.85	11,729
2022-01-21	$9.86	$9.95	$9.86	$9.95	$9.95	880,770
2022-01-20	$9.86	$9.88	$9.86	$9.88	$9.88	106,600
2022-01-19	$9.84	$9.84	$9.84	$9.84	$9.84	7
2022-01-18	$9.84	$9.84	$9.84	$9.84	$9.84	1,311
2022-01-14	$9.83	$9.86	$9.83	$9.86	$9.86	22,854
2022-01-13	$9.83	$9.86	$9.83	$9.86	$9.86	1,817
2022-01-12	$9.83	$9.83	$9.83	$9.83	$9.83	18,430
2022-01-11	$9.83	$9.84	$9.83	$9.84	$9.84	2,206
2022-01-10	$9.82	$9.84	$9.82	$9.83	$9.83	14,678
2022-01-07	$9.84	$9.84	$9.82	$9.82	$9.82	4,898
2022-01-06	$9.86	$9.86	$9.86	$9.86	$9.86	148
2022-01-05	$9.86	$9.86	$9.86	$9.86	$9.86	139
2022-01-04	$9.80	$9.85	$9.80	$9.85	$9.85	1,811
2022-01-03	$9.77	$9.88	$9.77	$9.80	$9.80	119,358
2021-12-31	$9.79	$9.82	$9.76	$9.76	$9.76	101,227
2021-12-30	$9.81	$9.82	$9.76	$9.76	$9.76	38,527
2021-12-29	$9.83	$9.87	$9.79	$9.80	$9.80	58,076
2021-12-28	$9.81	$9.84	$9.81	$9.81	$9.81	530,602
2021-12-27	$9.83	$9.83	$9.76	$9.80	$9.80	30,251
2021-12-23	$9.83	$9.83	$9.83	$9.83	$9.83	37
2021-12-22	$9.81	$9.84	$9.81	$9.83	$9.83	20,140
2021-12-21	$9.82	$9.82	$9.81	$9.82	$9.82	697
2021-12-20	$9.81	$9.90	$9.77	$9.81	$9.81	3,777
2021-12-17	$9.78	$9.93	$9.76	$9.93	$9.93	108,034
2021-12-16	$9.80	$9.81	$9.80	$9.81	$9.81	1,303
2021-12-15	$9.85	$9.86	$9.80	$9.80	$9.80	9,838
2021-12-14	$9.83	$9.83	$9.77	$9.80	$9.80	39,514
2021-12-13	$9.92	$9.92	$9.84	$9.84	$9.84	5,897
2021-12-10	$9.85	$9.87	$9.85	$9.87	$9.87	3,068
2021-12-09	$9.90	$9.91	$9.86	$9.91	$9.91	25,106
2021-12-08	$9.92	$9.92	$9.87	$9.87	$9.87	2,816
2021-12-07	$9.91	$9.92	$9.88	$9.91	$9.91	198,018
2021-12-06	$9.89	$9.90	$9.85	$9.90	$9.90	532,775
2021-12-03	$9.90	$9.92	$9.86	$9.88	$9.88	2,374,226
2021-12-02	$9.87	$9.91	$9.87	$9.90	$9.90	1,107,547
2021-12-01	$9.92	$9.92	$9.86	$9.89	$9.89	4,275,735
2021-11-30	$9.73	$9.79	$9.73	$9.78	$9.78	139,548
2021-11-29	$9.80	$9.82	$9.74	$9.74	$9.74	20,551
2021-11-26	$9.79	$9.82	$9.74	$9.79	$9.79	42,238
2021-11-24	$9.76	$9.85	$9.76	$9.80	$9.80	321,547
2021-11-23	$9.71	$9.75	$9.71	$9.75	$9.75	955
2021-11-22	$9.77	$9.77	$9.77	$9.77	$9.77	25
2021-11-19	$9.73	$9.77	$9.73	$9.77	$9.77	495
2021-11-18	$9.76	$9.76	$9.76	$9.76	$9.76	78
2021-11-17	$9.77	$9.77	$9.76	$9.76	$9.76	480
2021-11-16	$9.72	$9.76	$9.72	$9.76	$9.76	3,809
2021-11-15	$9.74	$9.76	$9.74	$9.76	$9.76	12,165
2021-11-12	$9.73	$9.73	$9.73	$9.73	$9.73	6,539
2021-11-11	$9.72	$9.72	$9.72	$9.72	$9.72	921
2021-11-10	$9.72	$9.72	$9.72	$9.72	$9.72	1,820
2021-11-09	$9.72	$9.72	$9.72	$9.72	$9.72	4,751
2021-11-08	$9.71	$9.73	$9.71	$9.71	$9.71	28,344
2021-11-05	$9.70	$9.71	$9.70	$9.70	$9.70	37,737
2021-11-04	$9.71	$9.71	$9.71	$9.71	$9.71	1,448
2021-11-03	$9.72	$9.72	$9.71	$9.71	$9.71	14,984
2021-11-02	$9.74	$9.75	$9.71	$9.71	$9.71	34,841
2021-11-01	$9.76	$9.77	$9.70	$9.72	$9.72	290,419
2021-10-29	$9.73	$9.75	$9.73	$9.75	$9.75	13,165
2021-10-28	$9.71	$9.71	$9.71	$9.71	$9.71	0
2021-10-27	$9.71	$9.71	$9.68	$9.71	$9.71	6,355
2021-10-26	$9.75	$9.75	$9.71	$9.71	$9.71	1,836
2021-10-25	$9.75	$9.75	$9.75	$9.75	$9.75	970
2021-10-22	$9.73	$9.73	$9.73	$9.73	$9.73	543
2021-10-21	$9.72	$9.73	$9.71	$9.73	$9.73	4,388
2021-10-20	$9.74	$9.74	$9.74	$9.74	$9.74	17
2021-10-19	$9.74	$9.74	$9.74	$9.74	$9.74	3
2021-10-18	$9.74	$9.74	$9.74	$9.74	$9.74	5
2021-10-15	$9.74	$9.74	$9.74	$9.74	$9.74	5
2021-10-14	$9.74	$9.74	$9.74	$9.74	$9.74	0
2021-10-13	$9.74	$9.74	$9.74	$9.74	$9.74	0
2021-10-12	$9.72	$9.77	$9.72	$9.74	$9.74	1,760
2021-10-11	$9.75	$9.75	$9.75	$9.75	$9.75	639
2021-10-08	$9.75	$9.75	$9.75	$9.75	$9.75	1,657
2021-10-07	$9.77	$9.77	$9.77	$9.77	$9.77	5
2021-10-06	$9.76	$9.77	$9.75	$9.77	$9.77	22,932
2021-10-05	$9.76	$9.76	$9.75	$9.75	$9.75	1,055
2021-10-04	$9.77	$9.80	$9.76	$9.76	$9.76	6,589
2021-10-01	$9.71	$9.85	$9.71	$9.85	$9.85	59,244
2021-09-30	$9.69	$9.72	$9.67	$9.69	$9.69	59,282
2021-09-29	$9.72	$9.73	$9.72	$9.73	$9.73	1,795
2021-09-28	$9.74	$9.74	$9.73	$9.73	$9.73	1,194
2021-09-27	$9.73	$9.73	$9.73	$9.73	$9.73	15
2021-09-24	$9.73	$9.73	$9.73	$9.73	$9.73	295
2021-09-23	$9.70	$9.73	$9.70	$9.70	$9.70	452,192
2021-09-22	$9.68	$9.73	$9.68	$9.70	$9.70	366,487
2021-09-21	$9.67	$9.67	$9.67	$9.67	$9.67	0
2021-09-20	$9.66	$9.67	$9.65	$9.67	$9.67	30,684
2021-09-17	$9.74	$9.74	$9.74	$9.74	$9.74	5
2021-09-16	$9.74	$9.74	$9.74	$9.74	$9.74	6
2021-09-15	$9.74	$9.76	$9.66	$9.74	$9.74	10,886
2021-09-14	$9.65	$9.70	$9.65	$9.70	$9.70	14,585
2021-09-13	$9.64	$9.69	$9.64	$9.68	$9.68	2,329
2021-09-10	$9.67	$9.70	$9.67	$9.70	$9.70	19,547
2021-09-09	$9.65	$9.69	$9.65	$9.69	$9.69	5,434
2021-09-08	$9.67	$9.67	$9.67	$9.67	$9.67	8
2021-09-07	$9.68	$9.68	$9.67	$9.67	$9.67	1,658
2021-09-03	$9.67	$9.67	$9.66	$9.66	$9.66	2,494
2021-09-02	$9.63	$9.63	$9.62	$9.62	$9.62	5,175
2021-09-01	$9.65	$9.68	$9.63	$9.63	$9.63	15,839
2021-08-31	$9.61	$9.69	$9.61	$9.68	$9.68	59,094
2021-08-30	$9.61	$9.61	$9.61	$9.61	$9.61	2
2021-08-27	$9.62	$9.64	$9.61	$9.61	$9.61	17,262
2021-08-26	$9.61	$9.64	$9.61	$9.64	$9.64	12,638
2021-08-25	$9.63	$9.63	$9.63	$9.63	$9.63	5,013
2021-08-24	$9.64	$9.64	$9.62	$9.62	$9.62	2,299
2021-08-23	$9.66	$9.66	$9.62	$9.62	$9.62	511
2021-08-20	$9.61	$9.62	$9.61	$9.62	$9.62	618
2021-08-19	$9.65	$9.65	$9.65	$9.65	$9.65	1
2021-08-18	$9.65	$9.65	$9.65	$9.65	$9.65	0
2021-08-17	$9.65	$9.65	$9.65	$9.65	$9.65	52,623
2021-08-16	$9.65	$9.67	$9.63	$9.63	$9.63	694,328
2021-08-13	$9.65	$9.65	$9.65	$9.65	$9.65	30,000
2021-08-12	$9.65	$9.65	$9.65	$9.65	$9.65	0
2021-08-11	$9.65	$9.65	$9.65	$9.65	$9.65	8,233
2021-08-10	$9.66	$9.66	$9.66	$9.66	$9.66	0
2021-08-09	$9.66	$9.66	$9.66	$9.66	$9.66	0
2021-08-06	$9.66	$9.66	$9.65	$9.66	$9.66	4,811
2021-08-05	$9.70	$9.80	$9.65	$9.80	$9.80	5,220
2021-08-04	$9.69	$9.69	$9.65	$9.65	$9.65	6,095
2021-08-03	$9.67	$9.69	$9.62	$9.69	$9.69	10,074
2021-08-02	$9.72	$9.72	$9.64	$9.65	$9.65	15,194
2021-07-30	$9.66	$9.69	$9.66	$9.69	$9.69	8,038
2021-07-29	$9.64	$9.64	$9.64	$9.64	$9.64	425
2021-07-28	$9.64	$9.64	$9.64	$9.64	$9.64	4,424
2021-07-27	$9.64	$9.73	$9.64	$9.68	$9.68	11,025
2021-07-26	$9.64	$9.64	$9.64	$9.64	$9.64	100
2021-07-23	$9.64	$9.65	$9.63	$9.65	$9.65	2,685
2021-07-22	$9.65	$9.65	$9.65	$9.65	$9.65	567
2021-07-21	$9.63	$9.64	$9.63	$9.64	$9.64	3,446
2021-07-20	$9.64	$9.64	$9.64	$9.64	$9.64	0
2021-07-19	$9.63	$9.64	$9.63	$9.64	$9.64	44,431
2021-07-16	$9.64	$9.64	$9.64	$9.64	$9.64	5,230
2021-07-15	$9.64	$9.64	$9.64	$9.64	$9.64	856
2021-07-14	$9.64	$9.66	$9.63	$9.64	$9.64	112,704
2021-07-13	$9.68	$9.68	$9.64	$9.64	$9.64	15,554
2021-07-12	$9.68	$9.68	$9.68	$9.68	$9.68	1,100
2021-07-09	$9.72	$9.72	$9.64	$9.65	$9.65	19,098
2021-07-08	$9.68	$9.68	$9.68	$9.68	$9.68	0
2021-07-07	$9.67	$9.69	$9.67	$9.68	$9.68	32,485
2021-07-06	$9.63	$9.63	$9.63	$9.63	$9.63	140
2021-07-02	$9.63	$9.67	$9.63	$9.63	$9.63	16,367
2021-07-01	$9.66	$9.70	$9.62	$9.63	$9.63	29,923
2021-06-30	$9.69	$9.70	$9.62	$9.66	$9.66	45,054
2021-06-29	$9.70	$9.70	$9.64	$9.65	$9.65	121,046
2021-06-28	$9.70	$9.72	$9.67	$9.69	$9.69	98,796
2021-06-25	$9.72	$9.72	$9.72	$9.72	$9.72	1,021
2021-06-24	$9.66	$9.70	$9.66	$9.70	$9.70	7,301
2021-06-23	$9.72	$9.72	$9.65	$9.65	$9.65	18,597
2021-06-22	$9.69	$9.69	$9.69	$9.69	$9.69	172
2021-06-21	$9.69	$9.69	$9.68	$9.69	$9.69	9,252
2021-06-18	$9.69	$9.69	$9.69	$9.69	$9.69	35
2021-06-17	$9.69	$9.69	$9.69	$9.69	$9.69	2
2021-06-16	$9.69	$9.69	$9.69	$9.69	$9.69	5,003
2021-06-15	$9.66	$9.66	$9.66	$9.66	$9.66	204
2021-06-14	$9.65	$9.68	$9.65	$9.65	$9.65	4,697
2021-06-11	$9.67	$9.67	$9.67	$9.67	$9.67	268
2021-06-10	$9.62	$9.65	$9.62	$9.65	$9.65	4,802
2021-06-09	$9.65	$9.65	$9.65	$9.65	$9.65	248,700
2021-06-08	$9.72	$9.72	$9.72	$9.72	$9.72	21
2021-06-07	$9.72	$9.72	$9.72	$9.72	$9.72	0
2021-06-04	$9.72	$9.72	$9.72	$9.72	$9.72	12
2021-06-03	$9.72	$9.72	$9.72	$9.72	$9.72	1,920
2021-06-02	$9.70	$9.70	$9.70	$9.70	$9.70	1
2021-06-01	$9.70	$9.70	$9.70	$9.70	$9.70	3
2021-05-28	$9.70	$9.70	$9.70	$9.70	$9.70	20
2021-05-27	$9.69	$9.70	$9.65	$9.70	$9.70	9,974
2021-05-26	$9.69	$9.69	$9.69	$9.69	$9.69	100
2021-05-25	$9.65	$9.69	$9.65	$9.66	$9.66	13,198
2021-05-24	$9.66	$9.66	$9.66	$9.66	$9.66	252
2021-05-21	$9.66	$9.66	$9.65	$9.66	$9.66	2,746
2021-05-20	$9.65	$9.74	$9.63	$9.64	$9.64	32,752
2021-05-19	$9.67	$9.67	$9.67	$9.67	$9.67	6
2021-05-18	$9.67	$9.67	$9.67	$9.67	$9.67	77,250
2021-05-17	$9.72	$9.72	$9.72	$9.72	$9.72	1
2021-05-14	$9.72	$9.72	$9.72	$9.72	$9.72	218
2021-05-13	$9.70	$9.72	$9.70	$9.70	$9.70	1,897
2021-05-12	$9.70	$9.70	$9.70	$9.70	$9.70	70,088
2021-05-11	$9.70	$9.70	$9.70	$9.70	$9.70	100
2021-05-10	$9.71	$9.71	$9.70	$9.71	$9.71	6,096
2021-05-07	$9.70	$9.71	$9.68	$9.71	$9.71	7,304
2021-05-06	$9.70	$9.72	$9.70	$9.70	$9.70	9,150
2021-05-05	$9.72	$9.72	$9.72	$9.72	$9.72	1,154
2021-05-04	$9.63	$9.72	$9.63	$9.72	$9.72	16,434
2021-05-03	$9.72	$9.73	$9.68	$9.68	$9.68	152,513
2021-04-30	$9.82	$9.82	$9.82	$9.82	$9.82	36
2021-04-29	$9.99	$9.99	$9.82	$9.82	$9.82	3,452
2021-04-28	$9.99	$9.99	$9.84	$9.84	$9.84	212

Atlantic Coastal Acquisition Corp - Class A (ACAH) Exchange: NASDAQ