Edoc Acquisition Corp - Class A (ADOC) Exchange: NASDAQ
Data as of Aug. 22, 2025
$2.85 ($-5.17) -64.46%
Edoc Acquisition Corp - Class A - Daily Information
Click for more stock information on Edoc Acquisition Corp - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $8.45 |
| Previous Close | $2.85 |
| High | $8.61 |
| Low | $2.50 |
| Adjusted Open | $8.45 |
| Previous Adjusted Close | $2.85 |
| Adjusted High | $8.61 |
| Adjusted Low | $2.50 |
About Edoc Acquisition Corp - Class A (ADOC)
Invest in Edoc Acquisition Corp - Class A (ADOC)
Historical Stock Data for Edoc Acquisition Corp - Class A (ADOC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-21 | $8.45 | $8.61 | $2.50 | $2.85 | $2.85 | 565,536 |
| 2024-03-20 | $7.85 | $8.12 | $7.20 | $8.02 | $8.02 | 3,670 |
| 2024-03-19 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 84 |
| 2024-03-18 | $7.70 | $7.80 | $7.33 | $7.75 | $7.75 | 3,781 |
| 2024-03-15 | $7.90 | $8.29 | $7.79 | $7.90 | $7.90 | 9,060 |
| 2024-03-14 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 259 |
| 2024-03-13 | $8.00 | $8.87 | $7.60 | $8.35 | $8.35 | 8,909 |
| 2024-03-12 | $8.04 | $8.46 | $8.03 | $8.03 | $8.03 | 1,725 |
| 2024-03-11 | $10.00 | $10.00 | $7.77 | $9.13 | $9.13 | 5,347 |
| 2024-03-08 | $7.65 | $10.00 | $6.83 | $9.51 | $9.51 | 17,620 |
| 2024-03-07 | $7.00 | $7.00 | $6.97 | $6.97 | $6.97 | 863 |
| 2024-03-06 | $6.51 | $6.69 | $6.41 | $6.65 | $6.65 | 3,145 |
| 2024-03-05 | $6.71 | $6.87 | $6.70 | $6.72 | $6.72 | 1,832 |
| 2024-03-04 | $7.11 | $7.11 | $6.55 | $6.80 | $6.80 | 2,065 |
| 2024-03-01 | $7.67 | $7.67 | $7.00 | $7.05 | $7.05 | 3,542 |
| 2024-02-29 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 205 |
| 2024-02-28 | $9.00 | $9.00 | $8.11 | $8.54 | $8.54 | 6,118 |
| 2024-02-27 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 3,027 |
| 2024-02-26 | $9.66 | $9.95 | $9.03 | $9.06 | $9.06 | 1,766 |
| 2024-02-23 | $9.25 | $9.25 | $8.16 | $8.16 | $8.16 | 1,514 |
| 2024-02-22 | $10.00 | $10.32 | $10.00 | $10.06 | $10.06 | 3,148 |
| 2024-02-21 | $11.40 | $11.40 | $9.81 | $10.40 | $10.40 | 3,363 |
| 2024-02-20 | $11.80 | $11.95 | $11.80 | $11.95 | $11.95 | 9,230 |
| 2024-02-16 | $11.88 | $11.89 | $11.88 | $11.88 | $11.88 | 87,377 |
| 2024-02-15 | $11.80 | $11.88 | $11.80 | $11.88 | $11.88 | 28,440 |
| 2024-02-14 | $11.84 | $11.86 | $11.84 | $11.86 | $11.86 | 2,281 |
| 2024-02-13 | $11.85 | $11.87 | $11.79 | $11.84 | $11.84 | 204,767 |
| 2024-02-12 | $11.88 | $11.88 | $11.78 | $11.78 | $11.78 | 20,184 |
| 2024-02-09 | $11.78 | $11.86 | $11.78 | $11.78 | $11.78 | 4,815 |
| 2024-02-08 | $11.90 | $11.90 | $11.78 | $11.78 | $11.78 | 9,218 |
| 2024-02-07 | $11.90 | $11.90 | $11.80 | $11.86 | $11.86 | 3,543 |
| 2024-02-06 | $11.59 | $11.78 | $11.59 | $11.78 | $11.78 | 1,180 |
| 2024-02-05 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 212 |
| 2024-02-02 | $11.80 | $11.92 | $11.75 | $11.75 | $11.75 | 1,121 |
| 2024-02-01 | $11.96 | $11.96 | $11.75 | $11.92 | $11.92 | 22,397 |
| 2024-01-31 | $11.63 | $11.75 | $11.63 | $11.74 | $11.74 | 130,434 |
| 2024-01-30 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 295 |
| 2024-01-29 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 101 |
| 2024-01-26 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 133 |
| 2024-01-25 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 117 |
| 2024-01-24 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 101 |
| 2024-01-23 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 101 |
| 2024-01-22 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 133 |
| 2024-01-19 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 0 |
| 2024-01-18 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 0 |
| 2024-01-17 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 19 |
| 2024-01-16 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 0 |
| 2024-01-12 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 0 |
| 2024-01-11 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 559 |
| 2024-01-10 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 0 |
| 2024-01-09 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 623 |
| 2024-01-08 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 1 |
| 2024-01-05 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 567 |
| 2024-01-04 | $11.55 | $11.60 | $11.55 | $11.60 | $11.60 | 1,485 |
| 2024-01-03 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 1 |
| 2024-01-02 | $11.58 | $11.58 | $11.55 | $11.55 | $11.55 | 442 |
| 2023-12-29 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 30 |
| 2023-12-28 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 3 |
| 2023-12-27 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 297 |
| 2023-12-26 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2023-12-22 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 2 |
| 2023-12-21 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2023-12-20 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 10 |
| 2023-12-19 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2023-12-18 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 1,491 |
| 2023-12-15 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 1 |
| 2023-12-14 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 175 |
| 2023-12-13 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 171 |
| 2023-12-12 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 240 |
| 2023-12-11 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 11 |
| 2023-12-08 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 25 |
| 2023-12-07 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2023-12-06 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 1 |
| 2023-12-05 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 12 |
| 2023-12-04 | $11.60 | $11.60 | $11.55 | $11.55 | $11.55 | 336 |
| 2023-12-01 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 102 |
| 2023-11-30 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 42 |
| 2023-11-29 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2023-11-28 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2023-11-27 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 2,105 |
| 2023-11-24 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2023-11-22 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 115 |
| 2023-11-21 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 60 |
| 2023-11-20 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 238 |
| 2023-11-17 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 568 |
| 2023-11-16 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 62 |
| 2023-11-15 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2023-11-14 | $11.55 | $11.56 | $11.55 | $11.55 | $11.55 | 3,466 |
| 2023-11-13 | $11.54 | $11.63 | $11.54 | $11.57 | $11.57 | 7,298 |
| 2023-11-10 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 7 |
| 2023-11-09 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 1,150 |
| 2023-11-08 | $11.67 | $11.67 | $11.66 | $11.67 | $11.67 | 1,675 |
| 2023-11-07 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 154 |
| 2023-11-06 | $11.70 | $11.77 | $11.70 | $11.77 | $11.77 | 5,918 |
| 2023-11-03 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 16 |
| 2023-11-02 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 2 |
| 2023-11-01 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 227 |
| 2023-10-31 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 7,871 |
| 2023-10-30 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 106 |
| 2023-10-27 | $11.46 | $11.51 | $11.46 | $11.51 | $11.51 | 14,967 |
| 2023-10-26 | $11.50 | $11.50 | $11.49 | $11.50 | $11.50 | 1,478 |
| 2023-10-25 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 918 |
| 2023-10-24 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 1,237 |
| 2023-10-23 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 3 |
| 2023-10-20 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 6 |
| 2023-10-19 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 5,672 |
| 2023-10-18 | $11.42 | $11.43 | $11.42 | $11.43 | $11.43 | 1,045 |
| 2023-10-17 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 3 |
| 2023-10-16 | $11.47 | $11.48 | $11.47 | $11.48 | $11.48 | 668 |
| 2023-10-13 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 0 |
| 2023-10-12 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 1 |
| 2023-10-11 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 6 |
| 2023-10-10 | $11.44 | $11.45 | $11.44 | $11.45 | $11.45 | 480 |
| 2023-10-09 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 1 |
| 2023-10-06 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 92 |
| 2023-10-05 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 1,095 |
| 2023-10-04 | $11.39 | $11.47 | $11.39 | $11.47 | $11.47 | 12,695 |
| 2023-10-03 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 23 |
| 2023-10-02 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 4 |
| 2023-09-29 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 20 |
| 2023-09-28 | $11.38 | $11.39 | $11.38 | $11.39 | $11.39 | 405 |
| 2023-09-27 | $11.28 | $11.28 | $11.25 | $11.25 | $11.25 | 469 |
| 2023-09-26 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 5 |
| 2023-09-25 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 3 |
| 2023-09-22 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 3,106 |
| 2023-09-21 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 3 |
| 2023-09-20 | $11.39 | $11.39 | $11.35 | $11.35 | $11.35 | 3,899 |
| 2023-09-19 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 3 |
| 2023-09-18 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 1 |
| 2023-09-15 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 4,750 |
| 2023-09-14 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 221 |
| 2023-09-13 | $11.29 | $11.30 | $11.29 | $11.30 | $11.30 | 209 |
| 2023-09-12 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 3 |
| 2023-09-11 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 3 |
| 2023-09-08 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 1 |
| 2023-09-07 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 2 |
| 2023-09-06 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 1 |
| 2023-09-05 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 138 |
| 2023-09-01 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 101 |
| 2023-08-31 | $11.28 | $11.29 | $11.28 | $11.29 | $11.29 | 1,260 |
| 2023-08-30 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 302 |
| 2023-08-29 | $11.35 | $11.37 | $11.35 | $11.37 | $11.37 | 575 |
| 2023-08-28 | $11.33 | $11.34 | $11.33 | $11.33 | $11.33 | 1,018 |
| 2023-08-25 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 5 |
| 2023-08-24 | $11.25 | $11.27 | $11.25 | $11.26 | $11.26 | 2,912 |
| 2023-08-23 | $11.25 | $11.25 | $11.24 | $11.24 | $11.24 | 4,356 |
| 2023-08-22 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 56 |
| 2023-08-21 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 333 |
| 2023-08-18 | $11.24 | $11.25 | $11.24 | $11.25 | $11.25 | 857 |
| 2023-08-17 | $11.25 | $11.35 | $11.23 | $11.23 | $11.23 | 35,456 |
| 2023-08-16 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 9,427 |
| 2023-08-15 | $11.20 | $11.25 | $11.19 | $11.25 | $11.25 | 10,106 |
| 2023-08-14 | $11.23 | $11.29 | $11.23 | $11.23 | $11.23 | 23,569 |
| 2023-08-11 | $11.25 | $11.29 | $11.24 | $11.25 | $11.25 | 5,613 |
| 2023-08-10 | $11.25 | $11.29 | $11.25 | $11.29 | $11.29 | 7,724 |
| 2023-08-09 | $11.27 | $11.30 | $11.23 | $11.24 | $11.24 | 47,255 |
| 2023-08-08 | $11.25 | $11.35 | $11.24 | $11.35 | $11.35 | 17,571 |
| 2023-08-07 | $11.28 | $11.28 | $11.24 | $11.24 | $11.24 | 1,857 |
| 2023-08-04 | $11.25 | $11.27 | $11.24 | $11.24 | $11.24 | 29,088 |
| 2023-08-03 | $11.35 | $11.35 | $11.24 | $11.25 | $11.25 | 72,817 |
| 2023-08-02 | $11.29 | $11.34 | $11.29 | $11.33 | $11.33 | 2,159 |
| 2023-08-01 | $11.27 | $11.47 | $11.23 | $11.24 | $11.24 | 121,243 |
| 2023-07-31 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 23 |
| 2023-07-28 | $11.47 | $11.48 | $11.47 | $11.48 | $11.48 | 1,117 |
| 2023-07-27 | $11.45 | $11.60 | $11.23 | $11.35 | $11.35 | 66,274 |
| 2023-07-26 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 271 |
| 2023-07-25 | $11.33 | $11.33 | $11.28 | $11.33 | $11.33 | 1,890 |
| 2023-07-24 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 4 |
| 2023-07-21 | $11.34 | $11.34 | $11.30 | $11.30 | $11.30 | 409 |
| 2023-07-20 | $11.30 | $11.41 | $11.30 | $11.41 | $11.41 | 2,852 |
| 2023-07-19 | $11.16 | $11.88 | $11.16 | $11.25 | $11.25 | 21,811 |
| 2023-07-18 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 501 |
| 2023-07-17 | $11.17 | $11.17 | $11.15 | $11.15 | $11.15 | 1,942 |
| 2023-07-14 | $11.40 | $11.47 | $11.15 | $11.16 | $11.16 | 7,145 |
| 2023-07-13 | $11.09 | $11.30 | $11.07 | $11.14 | $11.14 | 9,566 |
| 2023-07-12 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 1 |
| 2023-07-11 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 525 |
| 2023-07-10 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 1 |
| 2023-07-07 | $11.05 | $11.05 | $10.99 | $10.99 | $10.99 | 5,991 |
| 2023-07-06 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 103 |
| 2023-07-05 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 0 |
| 2023-07-03 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 0 |
| 2023-06-30 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 115 |
| 2023-06-29 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 100 |
| 2023-06-28 | $10.99 | $11.01 | $10.99 | $11.01 | $11.01 | 433 |
| 2023-06-27 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 100 |
| 2023-06-26 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 150 |
| 2023-06-23 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 6 |
| 2023-06-22 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 0 |
| 2023-06-21 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 0 |
| 2023-06-20 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 0 |
| 2023-06-16 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 1 |
| 2023-06-15 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 100 |
| 2023-06-14 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 680 |
| 2023-06-13 | $10.96 | $10.99 | $10.96 | $10.96 | $10.96 | 1,322 |
| 2023-06-12 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 100 |
| 2023-06-09 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 1,025 |
| 2023-06-08 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 444 |
| 2023-06-07 | $10.97 | $11.00 | $10.96 | $10.96 | $10.96 | 1,019 |
| 2023-06-06 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 100 |
| 2023-06-05 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2023-06-02 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 404 |
| 2023-06-01 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 1 |
| 2023-05-31 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 0 |
| 2023-05-30 | $10.96 | $10.96 | $10.92 | $10.92 | $10.92 | 211 |
| 2023-05-26 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 199 |
| 2023-05-25 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2023-05-24 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 118 |
| 2023-05-23 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2023-05-22 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 1 |
| 2023-05-19 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 101 |
| 2023-05-18 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 100 |
| 2023-05-17 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 101 |
| 2023-05-16 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2023-05-15 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2023-05-12 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2023-05-11 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2023-05-10 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 2 |
| 2023-05-09 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 2 |
| 2023-05-08 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 258 |
| 2023-05-05 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 2 |
| 2023-05-04 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 4,043 |
| 2023-05-03 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 668 |
| 2023-05-02 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 3 |
| 2023-05-01 | $10.82 | $10.84 | $10.82 | $10.84 | $10.84 | 392 |
| 2023-04-28 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2023-04-27 | $10.84 | $10.86 | $10.84 | $10.86 | $10.86 | 1,786 |
| 2023-04-26 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 294 |
| 2023-04-25 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 1 |
| 2023-04-24 | $10.82 | $10.82 | $10.78 | $10.81 | $10.81 | 1,243 |
| 2023-04-21 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 10 |
| 2023-04-20 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 101 |
| 2023-04-19 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2023-04-18 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2023-04-17 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 400 |
| 2023-04-14 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 1 |
| 2023-04-13 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 1 |
| 2023-04-12 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2023-04-11 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 723 |
| 2023-04-10 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2023-04-06 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 54 |
| 2023-04-05 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2023-04-04 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 357 |
| 2023-04-03 | $10.77 | $10.79 | $10.76 | $10.77 | $10.77 | 1,640 |
| 2023-03-31 | $10.75 | $10.78 | $10.75 | $10.78 | $10.78 | 1,221 |
| 2023-03-30 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2023-03-29 | $10.76 | $10.79 | $10.71 | $10.78 | $10.78 | 6,225 |
| 2023-03-28 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 2 |
| 2023-03-27 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 10 |
| 2023-03-24 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 8 |
| 2023-03-23 | $10.79 | $10.80 | $10.79 | $10.80 | $10.80 | 501 |
| 2023-03-22 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2023-03-21 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2023-03-20 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 101 |
| 2023-03-17 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2023-03-16 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 201 |
| 2023-03-15 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 100 |
| 2023-03-14 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 100 |
| 2023-03-13 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 30 |
| 2023-03-10 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 7 |
| 2023-03-09 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 1 |
| 2023-03-08 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2023-03-07 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2023-03-06 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 200 |
| 2023-03-03 | $10.71 | $10.76 | $10.71 | $10.71 | $10.71 | 4,801 |
| 2023-03-02 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 606 |
| 2023-03-01 | $10.80 | $10.80 | $10.71 | $10.71 | $10.71 | 302 |
| 2023-02-28 | $10.71 | $10.80 | $10.71 | $10.80 | $10.80 | 913 |
| 2023-02-27 | $10.72 | $10.75 | $10.70 | $10.70 | $10.70 | 4,743 |
| 2023-02-24 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 1 |
| 2023-02-23 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 156 |
| 2023-02-22 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2023-02-21 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 17 |
| 2023-02-17 | $10.70 | $10.99 | $10.70 | $10.86 | $10.86 | 3,444 |
| 2023-02-16 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 100 |
| 2023-02-15 | $10.70 | $10.85 | $10.70 | $10.70 | $10.70 | 600 |
| 2023-02-14 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2023-02-13 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 12 |
| 2023-02-10 | $10.72 | $10.72 | $10.71 | $10.71 | $10.71 | 432 |
| 2023-02-09 | $10.75 | $10.87 | $10.70 | $10.70 | $10.70 | 1,801 |
| 2023-02-08 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 1,001 |
| 2023-02-07 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 1 |
| 2023-02-06 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 103 |
| 2023-02-03 | $10.69 | $10.70 | $10.69 | $10.70 | $10.70 | 65,806 |
| 2023-02-02 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 4,408 |
| 2023-02-01 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 1,433 |
| 2023-01-31 | $10.69 | $10.69 | $10.68 | $10.69 | $10.69 | 92,770 |
| 2023-01-30 | $10.67 | $10.70 | $10.67 | $10.69 | $10.69 | 161,782 |
| 2023-01-27 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0 |
| 2023-01-26 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 1,062 |
| 2023-01-25 | $10.55 | $10.67 | $10.55 | $10.67 | $10.67 | 75,053 |
| 2023-01-24 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 2,206 |
| 2023-01-23 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 3,328 |
| 2023-01-20 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 1 |
| 2023-01-19 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2023-01-18 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 1 |
| 2023-01-17 | $10.52 | $10.52 | $10.51 | $10.51 | $10.51 | 2,560 |
| 2023-01-13 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 30 |
| 2023-01-12 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 5 |
| 2023-01-11 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 817 |
| 2023-01-10 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 10 |
| 2023-01-09 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 2 |
| 2023-01-06 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 4,997 |
| 2023-01-05 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 3,010 |
| 2023-01-04 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 1,002 |
| 2023-01-03 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 503 |
| 2022-12-30 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 891 |
| 2022-12-29 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 969 |
| 2022-12-28 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 6 |
| 2022-12-27 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 53 |
| 2022-12-23 | $10.47 | $10.49 | $10.47 | $10.49 | $10.49 | 6,100 |
| 2022-12-22 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 4 |
| 2022-12-21 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 700 |
| 2022-12-20 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 16,584 |
| 2022-12-19 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2022-12-16 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 4,913 |
| 2022-12-15 | $10.47 | $10.48 | $10.47 | $10.48 | $10.48 | 51,663 |
| 2022-12-14 | $10.45 | $10.47 | $10.45 | $10.47 | $10.47 | 41,762 |
| 2022-12-13 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 5,160 |
| 2022-12-12 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 5,250 |
| 2022-12-09 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 5,604 |
| 2022-12-08 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 5,455 |
| 2022-12-07 | $10.40 | $10.44 | $10.40 | $10.44 | $10.44 | 77,926 |
| 2022-12-06 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 100 |
| 2022-12-05 | $10.40 | $10.40 | $10.39 | $10.39 | $10.39 | 5,981 |
| 2022-12-02 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 112 |
| 2022-12-01 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 45 |
| 2022-11-30 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 208 |
| 2022-11-29 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 1,043 |
| 2022-11-28 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
| 2022-11-25 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 1 |
| 2022-11-23 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 1,000 |
| 2022-11-22 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 449 |
| 2022-11-21 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 11,241 |
| 2022-11-18 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 3 |
| 2022-11-17 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
| 2022-11-16 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 2 |
| 2022-11-15 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
| 2022-11-14 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 4 |
| 2022-11-11 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 2,714 |
| 2022-11-10 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
| 2022-11-09 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 409 |
| 2022-11-08 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 3 |
| 2022-11-07 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
| 2022-11-04 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
| 2022-11-03 | $10.38 | $10.39 | $10.38 | $10.39 | $10.39 | 12,601 |
| 2022-11-02 | $10.37 | $10.38 | $10.37 | $10.38 | $10.38 | 9,042 |
| 2022-11-01 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 200 |
| 2022-10-31 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 928 |
| 2022-10-28 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2022-10-27 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 1 |
| 2022-10-26 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 1,672 |
| 2022-10-25 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2022-10-24 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 5 |
| 2022-10-21 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 614 |
| 2022-10-20 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2022-10-19 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 5 |
| 2022-10-18 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 50 |
| 2022-10-17 | $10.30 | $10.32 | $10.30 | $10.32 | $10.32 | 5,318 |
| 2022-10-14 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 100 |
| 2022-10-13 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 7,553 |
| 2022-10-12 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2022-10-11 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2022-10-10 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 100 |
| 2022-10-07 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2022-10-06 | $10.28 | $10.30 | $10.28 | $10.28 | $10.28 | 2,247 |
| 2022-10-05 | $10.27 | $10.30 | $10.27 | $10.30 | $10.30 | 503 |
| 2022-10-04 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 25 |
| 2022-10-03 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 11 |
| 2022-09-30 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2022-09-29 | $10.28 | $10.29 | $10.28 | $10.29 | $10.29 | 600 |
| 2022-09-28 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2022-09-27 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 10,111 |
| 2022-09-26 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 160 |
| 2022-09-23 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 1,027 |
| 2022-09-22 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 5 |
| 2022-09-21 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 2 |
| 2022-09-20 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 277 |
| 2022-09-19 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 52 |
| 2022-09-16 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 100 |
| 2022-09-15 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 106 |
| 2022-09-14 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 1,009 |
| 2022-09-13 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2022-09-12 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 2,962 |
| 2022-09-09 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 110 |
| 2022-09-08 | $10.27 | $10.31 | $10.27 | $10.30 | $10.30 | 5,739 |
| 2022-09-07 | $10.29 | $10.30 | $10.29 | $10.30 | $10.30 | 1,200 |
| 2022-09-06 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2022-09-02 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2022-09-01 | $10.24 | $10.25 | $10.24 | $10.24 | $10.24 | 2,400 |
| 2022-08-31 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2022-08-30 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 31 |
| 2022-08-29 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 127 |
| 2022-08-26 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 51 |
| 2022-08-25 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2022-08-24 | $10.26 | $10.26 | $10.25 | $10.25 | $10.25 | 99,142 |
| 2022-08-23 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2022-08-22 | $10.27 | $10.27 | $10.25 | $10.26 | $10.26 | 162,214 |
| 2022-08-19 | $10.28 | $10.28 | $10.27 | $10.28 | $10.28 | 232,171 |
| 2022-08-18 | $10.28 | $10.29 | $10.27 | $10.29 | $10.29 | 74,475 |
| 2022-08-17 | $10.29 | $10.29 | $10.28 | $10.29 | $10.29 | 5,532 |
| 2022-08-16 | $10.30 | $10.31 | $10.29 | $10.29 | $10.29 | 30,103 |
| 2022-08-15 | $10.36 | $10.37 | $10.32 | $10.35 | $10.35 | 23,164 |
| 2022-08-12 | $10.38 | $10.42 | $10.34 | $10.39 | $10.39 | 20,129 |
| 2022-08-11 | $10.31 | $10.38 | $10.30 | $10.36 | $10.36 | 19,057 |
| 2022-08-10 | $10.29 | $10.31 | $10.28 | $10.31 | $10.31 | 1,687 |
| 2022-08-09 | $10.30 | $10.30 | $10.28 | $10.28 | $10.28 | 5,425 |
| 2022-08-08 | $10.29 | $10.31 | $10.29 | $10.30 | $10.30 | 44,805 |
| 2022-08-05 | $10.28 | $10.29 | $10.28 | $10.29 | $10.29 | 2,954 |
| 2022-08-04 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 816 |
| 2022-08-03 | $10.27 | $10.28 | $10.27 | $10.28 | $10.28 | 4,336 |
| 2022-08-02 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 1 |
| 2022-08-01 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2022-07-29 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 26,294 |
| 2022-07-28 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 4,642 |
| 2022-07-27 | $10.26 | $10.27 | $10.26 | $10.27 | $10.27 | 6,667 |
| 2022-07-26 | $10.26 | $10.26 | $10.24 | $10.26 | $10.26 | 15,708 |
| 2022-07-25 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 18 |
| 2022-07-22 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 10 |
| 2022-07-21 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 79 |
| 2022-07-20 | $10.26 | $10.26 | $10.24 | $10.24 | $10.24 | 84,558 |
| 2022-07-19 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 51,039 |
| 2022-07-18 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 101,230 |
| 2022-07-15 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 10 |
| 2022-07-14 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 22 |
| 2022-07-13 | $10.25 | $10.28 | $10.25 | $10.28 | $10.28 | 1,353 |
| 2022-07-12 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2022-07-11 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 1,481 |
| 2022-07-08 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2022-07-07 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 26 |
| 2022-07-06 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2022-07-05 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 696 |
| 2022-07-01 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 2 |
| 2022-06-30 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2022-06-29 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2022-06-28 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 214 |
| 2022-06-27 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 2 |
| 2022-06-24 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2022-06-23 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 90 |
| 2022-06-22 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 6 |
| 2022-06-21 | $10.21 | $10.21 | $10.20 | $10.20 | $10.20 | 318 |
| 2022-06-17 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 3 |
| 2022-06-16 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 5 |
| 2022-06-15 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 10 |
| 2022-06-14 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2022-06-13 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 156 |
| 2022-06-10 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2022-06-09 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 237 |
| 2022-06-08 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 6 |
| 2022-06-07 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 106 |
| 2022-06-06 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 95 |
| 2022-06-03 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 648 |
| 2022-06-02 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 2 |
| 2022-06-01 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 51 |
| 2022-05-31 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 242 |
| 2022-05-27 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 36 |
| 2022-05-26 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 5,815 |
| 2022-05-25 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2022-05-24 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 220 |
| 2022-05-23 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 8 |
| 2022-05-20 | $10.12 | $10.20 | $10.12 | $10.20 | $10.20 | 2,400 |
| 2022-05-19 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2022-05-18 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2022-05-17 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 3,000 |
| 2022-05-16 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 160,002 |
| 2022-05-13 | $10.23 | $10.23 | $10.20 | $10.21 | $10.21 | 4,926 |
| 2022-05-12 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 12 |
| 2022-05-11 | $10.25 | $10.25 | $10.24 | $10.25 | $10.25 | 1,555 |
| 2022-05-10 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 101 |
| 2022-05-09 | $10.27 | $10.27 | $10.26 | $10.26 | $10.26 | 13,929 |
| 2022-05-06 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2022-05-05 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 8 |
| 2022-05-04 | $10.22 | $10.71 | $10.22 | $10.40 | $10.40 | 33,400 |
| 2022-05-03 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2022-05-02 | $10.22 | $10.23 | $10.22 | $10.22 | $10.22 | 5,731 |
| 2022-04-29 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 76 |
| 2022-04-28 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 732 |
| 2022-04-27 | $10.20 | $10.20 | $10.18 | $10.20 | $10.20 | 16,272 |
| 2022-04-26 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 10,185 |
| 2022-04-25 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 119 |
| 2022-04-22 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2022-04-21 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 11,039 |
| 2022-04-20 | $10.22 | $10.22 | $10.20 | $10.20 | $10.20 | 400 |
| 2022-04-19 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 301 |
| 2022-04-18 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 503 |
| 2022-04-14 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2022-04-13 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 20 |
| 2022-04-12 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 50 |
| 2022-04-11 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 4 |
| 2022-04-08 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2022-04-07 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 2 |
| 2022-04-06 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 4 |
| 2022-04-05 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2022-04-04 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 268 |
| 2022-04-01 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 8,428 |
| 2022-03-31 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 2,811 |
| 2022-03-30 | $10.14 | $10.15 | $10.14 | $10.14 | $10.14 | 5,489 |
| 2022-03-29 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 58 |
| 2022-03-28 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 225 |
| 2022-03-25 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 174 |
| 2022-03-24 | $10.16 | $10.16 | $10.15 | $10.15 | $10.15 | 899 |
| 2022-03-23 | $10.15 | $10.22 | $10.15 | $10.21 | $10.21 | 655 |
| 2022-03-22 | $10.15 | $10.22 | $10.15 | $10.22 | $10.22 | 2,003 |
| 2022-03-21 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 103 |
| 2022-03-18 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2022-03-17 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2022-03-16 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2022-03-15 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 51 |
| 2022-03-14 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 1 |
| 2022-03-11 | $10.15 | $10.15 | $10.14 | $10.14 | $10.14 | 3,571 |
| 2022-03-10 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2022-03-09 | $10.18 | $10.19 | $10.14 | $10.19 | $10.19 | 631 |
| 2022-03-08 | $10.14 | $10.17 | $10.14 | $10.14 | $10.14 | 10,408 |
| 2022-03-07 | $10.13 | $10.18 | $10.13 | $10.18 | $10.18 | 2,604 |
| 2022-03-04 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 304 |
| 2022-03-03 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 12 |
| 2022-03-02 | $10.13 | $10.13 | $10.12 | $10.12 | $10.12 | 2,077 |
| 2022-03-01 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 1 |
| 2022-02-28 | $10.19 | $10.19 | $10.12 | $10.12 | $10.12 | 7,272 |
| 2022-02-25 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2022-02-24 | $10.11 | $10.14 | $10.11 | $10.14 | $10.14 | 4,408 |
| 2022-02-23 | $10.16 | $10.16 | $10.11 | $10.11 | $10.11 | 12,798 |
| 2022-02-22 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 286 |
| 2022-02-18 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 3 |
| 2022-02-17 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 243 |
| 2022-02-16 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 192 |
| 2022-02-15 | $10.27 | $10.52 | $10.11 | $10.11 | $10.11 | 11,407 |
| 2022-02-14 | $10.08 | $10.60 | $10.08 | $10.11 | $10.11 | 19,407 |
| 2022-02-11 | $10.11 | $10.11 | $10.08 | $10.08 | $10.08 | 3,863 |
| 2022-02-10 | $10.65 | $10.65 | $10.00 | $10.00 | $10.00 | 115,802 |
| 2022-02-09 | $10.09 | $11.60 | $10.09 | $10.13 | $10.13 | 10,404 |
| 2022-02-08 | $10.09 | $11.09 | $10.09 | $10.18 | $10.18 | 7,201 |
| 2022-02-07 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 214 |
| 2022-02-04 | $10.27 | $10.27 | $10.26 | $10.26 | $10.26 | 4,534 |
| 2022-02-03 | $10.27 | $10.27 | $10.23 | $10.25 | $10.25 | 32,018 |
| 2022-02-02 | $10.26 | $10.28 | $10.25 | $10.26 | $10.26 | 1,778,960 |
| 2022-02-01 | $10.25 | $10.26 | $10.25 | $10.26 | $10.26 | 3,634 |
| 2022-01-31 | $10.25 | $10.26 | $10.25 | $10.25 | $10.25 | 32,384 |
| 2022-01-28 | $10.26 | $10.26 | $10.25 | $10.25 | $10.25 | 2,140 |
| 2022-01-27 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 4,132 |
| 2022-01-26 | $10.25 | $10.26 | $10.25 | $10.26 | $10.26 | 3,611 |
| 2022-01-25 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 227 |
| 2022-01-24 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 27,727 |
| 2022-01-21 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 719 |
| 2022-01-20 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 2,382 |
| 2022-01-19 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 38 |
| 2022-01-18 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 414 |
| 2022-01-14 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 646 |
| 2022-01-13 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 18 |
| 2022-01-12 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 18 |
| 2022-01-11 | $10.23 | $10.24 | $10.23 | $10.24 | $10.24 | 72,573 |
| 2022-01-10 | $10.24 | $10.24 | $10.23 | $10.23 | $10.23 | 326 |
| 2022-01-07 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 1,007 |
| 2022-01-06 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 100 |
| 2022-01-05 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 1 |
| 2022-01-04 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 131 |
| 2022-01-03 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 223 |
| 2021-12-31 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 17 |
| 2021-12-30 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 79 |
| 2021-12-29 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 8 |
| 2021-12-28 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 102 |
| 2021-12-27 | $10.21 | $10.22 | $10.21 | $10.21 | $10.21 | 2,127 |
| 2021-12-23 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 104 |
| 2021-12-22 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 1,430 |
| 2021-12-21 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 62 |
| 2021-12-20 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 62 |
| 2021-12-17 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 707 |
| 2021-12-16 | $10.20 | $10.20 | $10.19 | $10.20 | $10.20 | 6,337 |
| 2021-12-15 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 264 |
| 2021-12-14 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 7,781 |
| 2021-12-13 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 7,049 |
| 2021-12-10 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 1,365 |
| 2021-12-09 | $10.20 | $10.23 | $10.20 | $10.23 | $10.23 | 1,969 |
| 2021-12-08 | $10.22 | $10.22 | $10.20 | $10.20 | $10.20 | 2,700 |
| 2021-12-07 | $10.22 | $10.23 | $10.22 | $10.23 | $10.23 | 2,602 |
| 2021-12-06 | $10.19 | $10.21 | $10.19 | $10.20 | $10.20 | 629 |
| 2021-12-03 | $10.19 | $10.21 | $10.19 | $10.19 | $10.19 | 2,888 |
| 2021-12-02 | $10.20 | $10.21 | $10.18 | $10.18 | $10.18 | 52,152 |
| 2021-12-01 | $10.20 | $10.20 | $10.19 | $10.20 | $10.20 | 78,704 |
| 2021-11-30 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 277 |
| 2021-11-29 | $10.19 | $10.20 | $10.19 | $10.20 | $10.20 | 225,358 |
| 2021-11-26 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 20 |
| 2021-11-24 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 20 |
| 2021-11-23 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 433 |
| 2021-11-22 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 50 |
| 2021-11-19 | $10.18 | $10.20 | $10.18 | $10.20 | $10.20 | 7,420 |
| 2021-11-18 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 180 |
| 2021-11-17 | $10.18 | $10.20 | $10.18 | $10.20 | $10.20 | 4,028 |
| 2021-11-16 | $10.18 | $10.22 | $10.18 | $10.18 | $10.18 | 31,602 |
| 2021-11-15 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 59 |
| 2021-11-12 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 1 |
| 2021-11-11 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 20 |
| 2021-11-10 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 10,392 |
| 2021-11-09 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 2,052 |
| 2021-11-08 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 404 |
| 2021-11-05 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 101 |
| 2021-11-04 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 3,065 |
| 2021-11-03 | $10.17 | $10.18 | $10.17 | $10.17 | $10.17 | 902 |
| 2021-11-02 | $10.19 | $10.19 | $10.17 | $10.17 | $10.17 | 13,369 |
| 2021-11-01 | $10.18 | $10.19 | $10.17 | $10.19 | $10.19 | 4,881 |
| 2021-10-29 | $10.17 | $10.18 | $10.17 | $10.18 | $10.18 | 77,065 |
| 2021-10-28 | $10.16 | $10.17 | $10.16 | $10.17 | $10.17 | 3,735 |
| 2021-10-27 | $10.17 | $10.17 | $10.16 | $10.16 | $10.16 | 1,415 |
| 2021-10-26 | $10.15 | $10.17 | $10.15 | $10.17 | $10.17 | 7,615 |
| 2021-10-25 | $10.15 | $10.18 | $10.15 | $10.15 | $10.15 | 19,666 |
| 2021-10-22 | $10.15 | $10.15 | $10.14 | $10.14 | $10.14 | 441 |
| 2021-10-21 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 344 |
| 2021-10-20 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 2 |
| 2021-10-19 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 848 |
| 2021-10-18 | $10.14 | $10.15 | $10.14 | $10.14 | $10.14 | 1,077 |
| 2021-10-15 | $10.15 | $10.15 | $10.14 | $10.15 | $10.15 | 93,553 |
| 2021-10-14 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 51 |
| 2021-10-13 | $10.14 | $10.15 | $10.14 | $10.15 | $10.15 | 302 |
| 2021-10-12 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 1,111 |
| 2021-10-11 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2021-10-08 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 586 |
| 2021-10-07 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 189 |
| 2021-10-06 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 42 |
| 2021-10-05 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 531 |
| 2021-10-04 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 25 |
| 2021-10-01 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 491 |
| 2021-09-30 | $10.13 | $10.14 | $10.13 | $10.14 | $10.14 | 6,805 |
| 2021-09-29 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 56 |
| 2021-09-28 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 639 |
| 2021-09-27 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 942 |
| 2021-09-24 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 1,455 |
| 2021-09-23 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 546 |
| 2021-09-22 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 5,076 |
| 2021-09-21 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 9 |
| 2021-09-20 | $10.12 | $10.13 | $10.12 | $10.13 | $10.13 | 3,351 |
| 2021-09-17 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 6,248 |
| 2021-09-16 | $10.10 | $10.12 | $10.10 | $10.12 | $10.12 | 7,029 |
| 2021-09-15 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 25,061 |
| 2021-09-14 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 4 |
| 2021-09-13 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 996 |
| 2021-09-10 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 19 |
| 2021-09-09 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 5,863 |
| 2021-09-08 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 5,011 |
| 2021-09-07 | $10.13 | $10.13 | $10.12 | $10.12 | $10.12 | 7,308 |
| 2021-09-03 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 3 |
| 2021-09-02 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 307 |
| 2021-09-01 | $10.09 | $10.11 | $10.09 | $10.11 | $10.11 | 82,956 |
| 2021-08-31 | $10.09 | $10.09 | $10.07 | $10.07 | $10.07 | 11,500 |
| 2021-08-30 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 491 |
| 2021-08-27 | $10.07 | $10.09 | $10.07 | $10.07 | $10.07 | 25,485 |
| 2021-08-26 | $10.07 | $10.07 | $10.06 | $10.06 | $10.06 | 34,337 |
| 2021-08-25 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 3 |
| 2021-08-24 | $10.09 | $10.09 | $10.05 | $10.05 | $10.05 | 3,732 |
| 2021-08-23 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 4 |
| 2021-08-20 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 3,100 |
| 2021-08-19 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 179 |
| 2021-08-18 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 1 |
| 2021-08-17 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 1,479 |
| 2021-08-16 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1,502 |
| 2021-08-13 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 66 |
| 2021-08-12 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 25,013 |
| 2021-08-11 | $10.06 | $10.06 | $10.04 | $10.04 | $10.04 | 76,606 |
| 2021-08-10 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 2,086 |
| 2021-08-09 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2021-08-06 | $10.06 | $10.06 | $10.05 | $10.05 | $10.05 | 5,500 |
| 2021-08-05 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 154 |
| 2021-08-04 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 2,881 |
| 2021-08-03 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 20,020 |
| 2021-08-02 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2021-07-30 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 80 |
| 2021-07-29 | $10.06 | $10.08 | $10.06 | $10.08 | $10.08 | 36,157 |
| 2021-07-28 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 1,362 |
| 2021-07-27 | $10.05 | $10.07 | $10.05 | $10.07 | $10.07 | 6,154 |
| 2021-07-26 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 6,028 |
| 2021-07-23 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 510 |
| 2021-07-22 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 14,380 |
| 2021-07-21 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 2 |
| 2021-07-20 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2021-07-19 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 214 |
| 2021-07-16 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1,520 |
| 2021-07-15 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 5,002 |
| 2021-07-14 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 132 |
| 2021-07-13 | $10.09 | $10.09 | $10.05 | $10.05 | $10.05 | 429 |
| 2021-07-12 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 13 |
| 2021-07-09 | $10.06 | $10.07 | $10.06 | $10.07 | $10.07 | 19,656 |
| 2021-07-08 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 1,295 |
| 2021-07-07 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 201 |
| 2021-07-06 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 4,135 |
| 2021-07-02 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1,011 |
| 2021-07-01 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 17,925 |
| 2021-06-30 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 7 |
| 2021-06-29 | $10.05 | $10.09 | $10.05 | $10.05 | $10.05 | 1,316 |
| 2021-06-28 | $10.06 | $10.06 | $10.05 | $10.05 | $10.05 | 1,503 |
| 2021-06-25 | $10.07 | $10.07 | $10.05 | $10.05 | $10.05 | 2,775 |
| 2021-06-24 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 940 |
| 2021-06-23 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 87 |
| 2021-06-22 | $10.05 | $10.08 | $10.05 | $10.08 | $10.08 | 1,494 |
| 2021-06-21 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 3,607 |
| 2021-06-18 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 3 |
| 2021-06-17 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 1 |
| 2021-06-16 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 2 |
| 2021-06-15 | $10.06 | $10.10 | $10.06 | $10.07 | $10.07 | 11,677 |
| 2021-06-14 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 33 |
| 2021-06-11 | $10.10 | $10.14 | $10.07 | $10.07 | $10.07 | 219,127 |
| 2021-06-10 | $10.05 | $10.07 | $10.05 | $10.07 | $10.07 | 201,478 |
| 2021-06-09 | $10.05 | $10.09 | $10.05 | $10.09 | $10.09 | 2,596 |
| 2021-06-08 | $10.10 | $10.10 | $10.03 | $10.05 | $10.05 | 14,335 |
| 2021-06-07 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 40 |
| 2021-06-04 | $10.06 | $10.07 | $10.05 | $10.07 | $10.07 | 1,600 |
| 2021-06-03 | $10.04 | $10.05 | $10.02 | $10.05 | $10.05 | 172,108 |
| 2021-06-02 | $10.03 | $10.04 | $10.03 | $10.03 | $10.03 | 52,555 |
| 2021-06-01 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 1,368 |
| 2021-05-28 | $10.03 | $10.04 | $10.03 | $10.03 | $10.03 | 2,083 |
| 2021-05-27 | $10.00 | $10.02 | $10.00 | $10.01 | $10.01 | 3,569 |
| 2021-05-26 | $10.05 | $10.05 | $10.00 | $10.00 | $10.00 | 2,616 |
| 2021-05-25 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 1,033 |
| 2021-05-24 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,100 |
| 2021-05-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2,152 |
| 2021-05-20 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 6,659 |
| 2021-05-19 | $10.00 | $10.09 | $10.00 | $10.00 | $10.00 | 2,971 |
| 2021-05-18 | $10.05 | $10.05 | $10.01 | $10.01 | $10.01 | 14,788 |
| 2021-05-17 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1,103 |
| 2021-05-14 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1,063 |
| 2021-05-13 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 3,600 |
| 2021-05-12 | $10.05 | $10.06 | $10.05 | $10.05 | $10.05 | 8,381 |
| 2021-05-11 | $10.05 | $10.05 | $10.03 | $10.04 | $10.04 | 77,383 |
| 2021-05-10 | $10.05 | $10.06 | $10.05 | $10.05 | $10.05 | 2,184 |
| 2021-05-07 | $10.04 | $10.07 | $10.04 | $10.07 | $10.07 | 749 |
| 2021-05-06 | $10.06 | $10.07 | $10.05 | $10.05 | $10.05 | 2,373 |
| 2021-05-05 | $10.09 | $10.09 | $10.05 | $10.05 | $10.05 | 4,381 |
| 2021-05-04 | $10.05 | $10.05 | $10.04 | $10.05 | $10.05 | 12,827 |
| 2021-05-03 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 889 |
| 2021-04-30 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 3,274 |
| 2021-04-29 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 1,143 |
| 2021-04-28 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 146 |
| 2021-04-27 | $10.07 | $10.07 | $10.03 | $10.03 | $10.03 | 2,948 |
| 2021-04-26 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 1,639 |
| 2021-04-23 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 25 |
| 2021-04-22 | $10.05 | $10.05 | $10.03 | $10.04 | $10.04 | 9,164 |
| 2021-04-21 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 2,494 |
| 2021-04-20 | $10.05 | $10.09 | $10.04 | $10.05 | $10.05 | 58,419 |
| 2021-04-19 | $10.05 | $10.08 | $10.05 | $10.07 | $10.07 | 4,421 |
| 2021-04-16 | $10.05 | $10.08 | $10.05 | $10.08 | $10.08 | 2,393 |
| 2021-04-15 | $10.05 | $10.07 | $10.04 | $10.07 | $10.07 | 216,331 |
| 2021-04-14 | $10.04 | $10.08 | $10.04 | $10.05 | $10.05 | 143,752 |
| 2021-04-13 | $10.02 | $10.09 | $10.02 | $10.05 | $10.05 | 4,442 |
| 2021-04-12 | $10.12 | $10.12 | $10.03 | $10.12 | $10.12 | 7,447 |
| 2021-04-09 | $10.02 | $10.12 | $10.02 | $10.12 | $10.12 | 56,623 |
| 2021-04-08 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 214 |
| 2021-04-07 | $10.05 | $10.05 | $10.02 | $10.02 | $10.02 | 3,521 |
| 2021-04-06 | $10.02 | $10.08 | $10.02 | $10.03 | $10.03 | 39,428 |
| 2021-04-05 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 8,399 |
| 2021-04-01 | $9.99 | $10.00 | $9.99 | $9.99 | $9.99 | 17,435 |
| 2021-03-31 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 6,634 |
| 2021-03-30 | $9.96 | $9.98 | $9.96 | $9.98 | $9.98 | 1,962 |
| 2021-03-29 | $9.95 | $10.00 | $9.95 | $9.96 | $9.96 | 157,519 |
| 2021-03-26 | $9.95 | $10.03 | $9.95 | $10.00 | $10.00 | 143,880 |
| 2021-03-25 | $9.99 | $9.99 | $9.94 | $9.95 | $9.95 | 107,528 |
| 2021-03-24 | $9.99 | $9.99 | $9.94 | $9.99 | $9.99 | 117,995 |
| 2021-03-23 | $10.04 | $10.04 | $9.96 | $9.96 | $9.96 | 78,560 |
| 2021-03-22 | $10.01 | $10.02 | $10.00 | $10.02 | $10.02 | 7,030 |
| 2021-03-19 | $10.02 | $10.04 | $10.01 | $10.03 | $10.03 | 8,119 |
| 2021-03-18 | $10.01 | $10.02 | $10.01 | $10.01 | $10.01 | 2,279 |
| 2021-03-17 | $10.02 | $10.09 | $10.01 | $10.01 | $10.01 | 4,176 |
| 2021-03-16 | $10.06 | $10.06 | $10.03 | $10.03 | $10.03 | 2,234 |
| 2021-03-15 | $10.06 | $10.10 | $10.03 | $10.03 | $10.03 | 4,271 |
| 2021-03-12 | $10.02 | $10.03 | $10.02 | $10.03 | $10.03 | 53,075 |
| 2021-03-11 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 209 |
| 2021-03-10 | $10.03 | $10.06 | $9.99 | $10.02 | $10.02 | 106,685 |
| 2021-03-09 | $10.00 | $10.06 | $10.00 | $10.06 | $10.06 | 1,590 |
| 2021-03-08 | $10.05 | $10.06 | $10.00 | $10.00 | $10.00 | 21,801 |
| 2021-03-05 | $10.01 | $10.06 | $10.00 | $10.06 | $10.06 | 20,940 |
| 2021-03-04 | $10.00 | $10.03 | $10.00 | $10.01 | $10.01 | 51,539 |
| 2021-03-03 | $10.05 | $10.09 | $10.00 | $10.06 | $10.06 | 34,753 |
| 2021-03-02 | $10.06 | $10.12 | $9.98 | $10.00 | $10.00 | 50,229 |
| 2021-03-01 | $10.14 | $10.15 | $10.05 | $10.08 | $10.08 | 58,626 |
| 2021-02-26 | $10.16 | $10.24 | $10.15 | $10.16 | $10.16 | 15,994 |
| 2021-02-25 | $10.34 | $10.34 | $10.17 | $10.22 | $10.22 | 10,560 |
| 2021-02-24 | $10.20 | $10.30 | $10.20 | $10.30 | $10.30 | 28,015 |
| 2021-02-23 | $10.15 | $10.24 | $10.15 | $10.20 | $10.20 | 57,300 |
| 2021-02-22 | $10.20 | $10.28 | $10.18 | $10.28 | $10.28 | 43,092 |
| 2021-02-19 | $10.20 | $10.32 | $10.19 | $10.32 | $10.32 | 112,672 |
| 2021-02-18 | $10.16 | $10.29 | $10.16 | $10.26 | $10.26 | 427,842 |
| 2021-02-17 | $10.20 | $10.23 | $10.16 | $10.17 | $10.17 | 16,929 |
| 2021-02-16 | $10.18 | $10.20 | $10.17 | $10.20 | $10.20 | 10,576 |
| 2021-02-12 | $10.30 | $10.30 | $10.15 | $10.16 | $10.16 | 49,111 |
| 2021-02-11 | $10.30 | $10.30 | $10.26 | $10.30 | $10.30 | 3,953 |
| 2021-02-10 | $10.30 | $10.30 | $10.22 | $10.30 | $10.30 | 316,683 |
| 2021-02-09 | $10.26 | $10.30 | $10.25 | $10.30 | $10.30 | 10,661 |
| 2021-02-08 | $10.34 | $10.34 | $10.29 | $10.30 | $10.30 | 13,149 |
| 2021-02-05 | $10.37 | $10.37 | $10.30 | $10.30 | $10.30 | 2,717 |
| 2021-02-04 | $10.30 | $10.31 | $10.28 | $10.31 | $10.31 | 5,084 |
| 2021-02-03 | $10.29 | $10.31 | $10.27 | $10.30 | $10.30 | 7,850 |
| 2021-02-02 | $10.25 | $10.29 | $10.25 | $10.28 | $10.28 | 3,555 |
| 2021-02-01 | $10.32 | $10.32 | $10.17 | $10.21 | $10.21 | 7,810 |
| 2021-01-29 | $10.16 | $10.23 | $10.15 | $10.16 | $10.16 | 9,720 |
| 2021-01-28 | $10.16 | $10.23 | $10.15 | $10.22 | $10.22 | 62,834 |
| 2021-01-27 | $10.23 | $10.23 | $10.10 | $10.19 | $10.19 | 145,656 |
| 2021-01-26 | $10.30 | $10.30 | $10.18 | $10.23 | $10.23 | 128,509 |
| 2021-01-25 | $10.30 | $10.31 | $10.26 | $10.27 | $10.27 | 21,956 |
| 2021-01-22 | $10.30 | $10.31 | $10.27 | $10.29 | $10.29 | 7,223 |
| 2021-01-21 | $10.30 | $10.30 | $10.27 | $10.30 | $10.30 | 24,834 |
| 2021-01-20 | $10.33 | $10.33 | $10.22 | $10.29 | $10.29 | 65,025 |
| 2021-01-19 | $10.26 | $10.29 | $10.26 | $10.27 | $10.27 | 11,572 |
| 2021-01-15 | $10.28 | $10.34 | $10.21 | $10.32 | $10.32 | 108,755 |
| 2021-01-14 | $10.33 | $10.33 | $10.26 | $10.26 | $10.26 | 10,941 |
| 2021-01-13 | $10.33 | $10.34 | $10.30 | $10.30 | $10.30 | 9,867 |
| 2021-01-12 | $10.33 | $10.34 | $10.26 | $10.30 | $10.30 | 7,654 |
| 2021-01-11 | $10.29 | $10.30 | $10.26 | $10.27 | $10.27 | 22,041 |
| 2021-01-08 | $10.30 | $10.33 | $10.28 | $10.30 | $10.30 | 84,554 |
| 2021-01-07 | $10.25 | $10.31 | $10.23 | $10.31 | $10.31 | 21,282 |
| 2021-01-06 | $10.22 | $10.30 | $10.22 | $10.25 | $10.25 | 26,693 |
| 2021-01-05 | $10.27 | $10.27 | $10.19 | $10.22 | $10.22 | 12,940 |
| 2021-01-04 | $10.25 | $10.30 | $10.25 | $10.27 | $10.27 | 21,763 |
| 2020-12-31 | $10.20 | $10.25 | $10.20 | $10.24 | $10.24 | 23,533 |
| 2020-12-30 | $10.18 | $10.24 | $10.15 | $10.24 | $10.24 | 152,738 |
| 2020-12-29 | $10.25 | $10.25 | $10.08 | $10.15 | $10.15 | 7,385 |
| 2020-12-28 | $10.08 | $10.25 | $10.08 | $10.23 | $10.23 | 56,070 |
| 2020-12-24 | $10.03 | $10.10 | $10.01 | $10.03 | $10.03 | 50,285 |
| 2020-12-23 | $10.00 | $10.05 | $9.99 | $10.03 | $10.03 | 450,979 |
| 2020-12-22 | $10.01 | $10.02 | $10.00 | $10.00 | $10.00 | 80,968 |
| 2020-12-21 | $9.97 | $10.00 | $9.97 | $10.00 | $10.00 | 3,874 |
| 2020-12-18 | $9.99 | $10.00 | $9.95 | $10.00 | $10.00 | 50,419 |
| 2020-12-17 | $10.00 | $10.06 | $9.99 | $10.00 | $10.00 | 36,412 |
| 2020-12-16 | $9.99 | $10.00 | $9.97 | $9.97 | $9.97 | 119,965 |
| 2020-12-15 | $10.00 | $10.03 | $9.97 | $10.00 | $10.00 | 241,727 |
| 2020-12-14 | $10.10 | $10.10 | $9.98 | $10.00 | $10.00 | 70,540 |
| 2020-12-11 | $9.99 | $10.10 | $9.95 | $10.10 | $10.10 | 726,267 |
| 2020-12-10 | $9.85 | $9.98 | $9.85 | $9.98 | $9.98 | 298,851 |
Edoc Acquisition Corp - Class A (ADOC) News Headlines
Recent Edoc Acquisition Corp - Class A (ADOC) News
Similar Companies to Edoc Acquisition Corp - Class A (ADOC) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |