AltC Acquisition Corp - Class A (ALCC) Stock

Data as of April 26, 2024

$12.81 ($-0.19) -1.46%

AltC Acquisition Corp - Class A - Daily Information

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

Daily Information	Data
Date	April 26, 2024
Open	$13.40
Previous Close	$12.81
High	$13.64
Low	$12.52
Adjusted Open	$13.40
Previous Adjusted Close	$12.81
Adjusted High	$13.64
Adjusted Low	$12.52

About AltC Acquisition Corp - Class A (ALCC)

AltC Acquisition Corp - Class A

Invest in AltC Acquisition Corp - Class A (ALCC)

Diversify your asset portfolio by buying gold.

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for AltC Acquisition Corp - Class A (ALCC)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-26	$13.40	$13.64	$12.52	$12.81	$12.81	1,587,863
2024-04-25	$13.25	$13.25	$12.83	$13.00	$13.00	421,145
2024-04-24	$13.19	$13.60	$12.93	$13.40	$13.40	661,236
2024-04-23	$12.50	$13.34	$12.50	$13.00	$13.00	910,005
2024-04-22	$12.51	$12.75	$12.26	$12.58	$12.58	395,162
2024-04-19	$12.59	$12.64	$12.46	$12.50	$12.50	607,672
2024-04-18	$12.65	$12.94	$12.48	$12.67	$12.67	569,506
2024-04-17	$12.95	$13.00	$12.65	$12.70	$12.70	490,578
2024-04-16	$12.25	$12.98	$12.25	$12.72	$12.72	445,008
2024-04-15	$12.85	$12.85	$12.37	$12.50	$12.50	723,174
2024-04-12	$13.22	$13.32	$12.45	$12.76	$12.76	1,369,105
2024-04-11	$13.15	$13.86	$13.10	$13.41	$13.41	1,264,824
2024-04-10	$13.69	$14.09	$12.95	$13.17	$13.17	1,760,187
2024-04-09	$16.60	$16.99	$13.90	$14.16	$14.16	3,680,787
2024-04-08	$13.71	$17.49	$13.59	$16.05	$16.05	6,824,658
2024-04-05	$13.16	$13.16	$12.93	$13.10	$13.10	696,975
2024-04-04	$13.25	$13.70	$12.66	$12.90	$12.90	1,950,995
2024-04-03	$12.72	$13.08	$12.31	$12.87	$12.87	1,814,806
2024-04-02	$12.15	$12.69	$12.11	$12.60	$12.60	993,897
2024-04-01	$11.57	$12.29	$11.50	$12.18	$12.18	1,619,016
2024-03-28	$11.15	$11.42	$11.13	$11.42	$11.42	618,336
2024-03-27	$11.00	$11.17	$11.00	$11.15	$11.15	465,006
2024-03-26	$10.92	$11.14	$10.88	$11.05	$11.05	966,899
2024-03-25	$10.85	$10.91	$10.83	$10.85	$10.85	397,341
2024-03-22	$10.77	$10.87	$10.73	$10.80	$10.80	77,755
2024-03-21	$10.79	$10.79	$10.73	$10.74	$10.74	100,891
2024-03-20	$10.86	$10.86	$10.75	$10.83	$10.83	53,509
2024-03-19	$10.85	$10.90	$10.75	$10.85	$10.85	132,383
2024-03-18	$10.78	$11.10	$10.65	$10.89	$10.89	803,232
2024-03-15	$10.72	$10.80	$10.68	$10.74	$10.74	131,336
2024-03-14	$10.83	$10.85	$10.76	$10.80	$10.80	79,915
2024-03-13	$10.76	$10.80	$10.76	$10.79	$10.79	74,206
2024-03-12	$10.80	$10.87	$10.77	$10.79	$10.79	144,151
2024-03-11	$10.80	$10.82	$10.76	$10.80	$10.80	75,257
2024-03-08	$10.84	$10.84	$10.75	$10.76	$10.76	68,716
2024-03-07	$10.70	$10.75	$10.63	$10.74	$10.74	38,245
2024-03-06	$10.69	$10.75	$10.65	$10.73	$10.73	227,408
2024-03-05	$10.64	$10.73	$10.57	$10.68	$10.68	58,458
2024-03-04	$10.70	$10.75	$10.62	$10.65	$10.65	196,619
2024-03-01	$10.70	$10.70	$10.62	$10.63	$10.63	134,271
2024-02-29	$10.64	$10.66	$10.59	$10.64	$10.64	88,621
2024-02-28	$10.64	$10.67	$10.61	$10.65	$10.65	131,222
2024-02-27	$10.64	$10.66	$10.60	$10.64	$10.64	134,200
2024-02-26	$10.64	$10.64	$10.60	$10.64	$10.64	34,412
2024-02-23	$10.59	$10.65	$10.59	$10.64	$10.64	311,694
2024-02-22	$10.65	$10.67	$10.58	$10.62	$10.62	43,501
2024-02-21	$10.62	$10.65	$10.60	$10.64	$10.64	35,971
2024-02-20	$10.64	$10.67	$10.59	$10.63	$10.63	112,597
2024-02-16	$10.65	$10.67	$10.60	$10.63	$10.63	264,474
2024-02-15	$10.70	$10.70	$10.61	$10.66	$10.66	91,266
2024-02-14	$10.65	$10.65	$10.61	$10.63	$10.63	24,880
2024-02-13	$10.66	$10.67	$10.58	$10.63	$10.63	288,168
2024-02-12	$10.65	$10.74	$10.61	$10.66	$10.66	119,658
2024-02-09	$10.70	$10.70	$10.61	$10.61	$10.61	34,509
2024-02-08	$10.63	$10.65	$10.61	$10.61	$10.61	44,835
2024-02-07	$10.67	$10.67	$10.62	$10.63	$10.63	148,166
2024-02-06	$10.63	$10.70	$10.61	$10.66	$10.66	513,596
2024-02-05	$10.68	$10.69	$10.55	$10.64	$10.64	210,524
2024-02-02	$11.01	$11.01	$10.52	$10.63	$10.63	864,565
2024-02-01	$11.35	$11.40	$11.07	$11.15	$11.15	194,092
2024-01-31	$11.32	$11.40	$11.09	$11.12	$11.12	231,353
2024-01-30	$11.30	$11.46	$11.07	$11.22	$11.22	494,034
2024-01-29	$10.79	$11.30	$10.79	$11.26	$11.26	991,528
2024-01-26	$10.75	$10.88	$10.72	$10.75	$10.75	39,362
2024-01-25	$10.89	$10.89	$10.75	$10.78	$10.78	37,888
2024-01-24	$10.85	$10.85	$10.72	$10.79	$10.79	86,797
2024-01-23	$10.65	$10.90	$10.63	$10.78	$10.78	78,301
2024-01-22	$10.66	$10.67	$10.62	$10.65	$10.65	18,975
2024-01-19	$10.65	$10.65	$10.56	$10.63	$10.63	65,961
2024-01-18	$10.70	$10.70	$10.60	$10.64	$10.64	16,164
2024-01-17	$10.62	$10.62	$10.57	$10.62	$10.62	37,203
2024-01-16	$10.58	$10.64	$10.57	$10.62	$10.62	31,248
2024-01-12	$10.56	$10.68	$10.56	$10.64	$10.64	20,741
2024-01-11	$10.64	$10.66	$10.63	$10.64	$10.64	4,651
2024-01-10	$10.65	$10.74	$10.58	$10.62	$10.62	150,760
2024-01-09	$10.59	$10.66	$10.59	$10.65	$10.65	77,703
2024-01-08	$10.68	$10.68	$10.57	$10.64	$10.64	32,386
2024-01-05	$10.61	$10.68	$10.61	$10.66	$10.66	16,523
2024-01-04	$10.69	$10.69	$10.65	$10.65	$10.65	4,882
2024-01-03	$10.63	$10.65	$10.62	$10.65	$10.65	129,467
2024-01-02	$10.59	$10.63	$10.54	$10.60	$10.60	207,765
2023-12-29	$10.50	$10.66	$10.49	$10.56	$10.56	29,285
2023-12-28	$10.59	$10.70	$10.51	$10.54	$10.54	72,398
2023-12-27	$10.64	$10.71	$10.62	$10.63	$10.63	72,661
2023-12-26	$10.70	$10.70	$10.61	$10.63	$10.63	69,707
2023-12-22	$10.68	$10.70	$10.59	$10.60	$10.60	46,361
2023-12-21	$10.63	$10.75	$10.62	$10.64	$10.64	144,366
2023-12-20	$10.79	$10.79	$10.62	$10.63	$10.63	87,327
2023-12-19	$10.74	$10.80	$10.61	$10.64	$10.64	164,230
2023-12-18	$10.55	$10.68	$10.51	$10.63	$10.63	784,332
2023-12-15	$10.60	$10.64	$10.38	$10.38	$10.38	495,027
2023-12-14	$10.65	$10.65	$10.47	$10.58	$10.58	194,697
2023-12-13	$10.49	$10.75	$10.46	$10.60	$10.60	3,143,276
2023-12-12	$10.38	$10.52	$10.37	$10.47	$10.47	1,222,529
2023-12-11	$10.40	$10.40	$10.36	$10.38	$10.38	5,713
2023-12-08	$10.40	$10.40	$10.36	$10.36	$10.36	2,009
2023-12-07	$10.40	$10.40	$10.36	$10.37	$10.37	8,937
2023-12-06	$10.35	$10.36	$10.35	$10.36	$10.36	7,943
2023-12-05	$10.34	$10.36	$10.34	$10.34	$10.34	7,943
2023-12-04	$10.37	$10.39	$10.35	$10.35	$10.35	18,436
2023-12-01	$10.36	$10.40	$10.34	$10.38	$10.38	38,848
2023-11-30	$10.36	$10.36	$10.34	$10.35	$10.35	13,004
2023-11-29	$10.32	$10.35	$10.32	$10.35	$10.35	72,187
2023-11-28	$10.32	$10.35	$10.32	$10.33	$10.33	10,421
2023-11-27	$10.35	$10.35	$10.32	$10.33	$10.33	17,637
2023-11-24	$10.37	$10.37	$10.33	$10.34	$10.34	3,213
2023-11-22	$10.36	$10.36	$10.32	$10.35	$10.35	22,082
2023-11-21	$10.31	$10.33	$10.31	$10.33	$10.33	57,293
2023-11-20	$10.33	$10.33	$10.31	$10.32	$10.32	65,566
2023-11-17	$10.31	$10.32	$10.31	$10.31	$10.31	21,144
2023-11-16	$10.31	$10.32	$10.31	$10.32	$10.32	7,298
2023-11-15	$10.33	$10.34	$10.30	$10.33	$10.33	135,584
2023-11-14	$10.29	$10.30	$10.28	$10.30	$10.30	7,383
2023-11-13	$10.39	$10.39	$10.28	$10.29	$10.29	42,491
2023-11-10	$10.30	$10.31	$10.29	$10.30	$10.30	280,203
2023-11-09	$10.27	$10.30	$10.27	$10.29	$10.29	96,976
2023-11-08	$10.33	$10.33	$10.29	$10.29	$10.29	10,970
2023-11-07	$10.33	$10.33	$10.29	$10.30	$10.30	10,369
2023-11-06	$10.32	$10.33	$10.30	$10.31	$10.31	15,670
2023-11-03	$10.30	$10.32	$10.29	$10.30	$10.30	34,217
2023-11-02	$10.32	$10.32	$10.28	$10.30	$10.30	221,340
2023-11-01	$10.32	$10.32	$10.30	$10.31	$10.31	224,420
2023-10-31	$10.30	$10.32	$10.30	$10.32	$10.32	30,834
2023-10-30	$10.28	$10.31	$10.28	$10.30	$10.30	35,911
2023-10-27	$10.29	$10.29	$10.27	$10.29	$10.29	129,197
2023-10-26	$10.29	$10.33	$10.27	$10.32	$10.32	97,115
2023-10-25	$10.33	$10.33	$10.31	$10.31	$10.31	7,885
2023-10-24	$10.31	$10.32	$10.31	$10.31	$10.31	18,784
2023-10-23	$10.29	$10.32	$10.29	$10.32	$10.32	41,447
2023-10-20	$10.29	$10.32	$10.29	$10.32	$10.32	38,359
2023-10-19	$10.31	$10.32	$10.30	$10.30	$10.30	7,870
2023-10-18	$10.30	$10.32	$10.30	$10.32	$10.32	36,563
2023-10-17	$10.33	$10.33	$10.30	$10.31	$10.31	108,101
2023-10-16	$10.31	$10.31	$10.30	$10.30	$10.30	19,825
2023-10-13	$10.34	$10.35	$10.30	$10.30	$10.30	1,035,127
2023-10-12	$10.31	$10.40	$10.31	$10.33	$10.33	149,538
2023-10-11	$10.32	$10.34	$10.30	$10.33	$10.33	225,883
2023-10-10	$10.31	$10.34	$10.31	$10.33	$10.33	11,984
2023-10-09	$10.33	$10.33	$10.30	$10.30	$10.30	28,077
2023-10-06	$10.33	$10.34	$10.32	$10.32	$10.32	25,401
2023-10-05	$10.32	$10.33	$10.32	$10.32	$10.32	7,199
2023-10-04	$10.33	$10.35	$10.32	$10.32	$10.32	26,798
2023-10-03	$10.32	$10.34	$10.32	$10.33	$10.33	91,907
2023-10-02	$10.35	$10.37	$10.32	$10.33	$10.33	903,467
2023-09-29	$10.37	$10.37	$10.33	$10.35	$10.35	981,828
2023-09-28	$10.36	$10.38	$10.35	$10.37	$10.37	38,884
2023-09-27	$10.35	$10.36	$10.34	$10.36	$10.36	485,538
2023-09-26	$10.35	$10.37	$10.34	$10.37	$10.37	5,563,164
2023-09-25	$10.34	$10.36	$10.33	$10.35	$10.35	2,984,574
2023-09-22	$10.35	$10.36	$10.34	$10.35	$10.35	1,743,532
2023-09-21	$10.34	$10.36	$10.33	$10.35	$10.35	4,260,914
2023-09-20	$10.35	$10.35	$10.34	$10.35	$10.35	52,840
2023-09-19	$10.34	$10.35	$10.33	$10.34	$10.34	450,817
2023-09-18	$10.33	$10.36	$10.33	$10.35	$10.35	84,169
2023-09-15	$10.37	$10.37	$10.33	$10.33	$10.33	794,753
2023-09-14	$10.36	$10.38	$10.36	$10.36	$10.36	11,793
2023-09-13	$10.39	$10.39	$10.35	$10.38	$10.38	1,024,623
2023-09-12	$10.36	$10.38	$10.35	$10.38	$10.38	425,433
2023-09-11	$10.36	$10.37	$10.34	$10.36	$10.36	249,444
2023-09-08	$10.33	$10.37	$10.33	$10.36	$10.36	128,948
2023-09-07	$10.35	$10.37	$10.33	$10.33	$10.33	119,575
2023-09-06	$10.33	$10.37	$10.33	$10.36	$10.36	178,922
2023-09-05	$10.40	$10.40	$10.33	$10.33	$10.33	185,629
2023-09-01	$10.38	$10.43	$10.34	$10.34	$10.34	589,086
2023-08-31	$10.38	$10.38	$10.33	$10.36	$10.36	471,759
2023-08-30	$10.38	$10.38	$10.32	$10.36	$10.36	569,768
2023-08-29	$10.36	$10.36	$10.33	$10.35	$10.35	84,916
2023-08-28	$10.34	$10.37	$10.33	$10.35	$10.35	206,171
2023-08-25	$10.37	$10.39	$10.34	$10.34	$10.34	171,814
2023-08-24	$10.34	$10.37	$10.34	$10.36	$10.36	73,408
2023-08-23	$10.33	$10.35	$10.33	$10.35	$10.35	24,618
2023-08-22	$10.35	$10.36	$10.33	$10.33	$10.33	173,540
2023-08-21	$10.33	$10.35	$10.32	$10.34	$10.34	66,700
2023-08-18	$10.34	$10.34	$10.32	$10.33	$10.33	182,294
2023-08-17	$10.33	$10.35	$10.33	$10.33	$10.33	62,347
2023-08-16	$10.34	$10.35	$10.33	$10.33	$10.33	77,816
2023-08-15	$10.31	$10.34	$10.31	$10.33	$10.33	214,805
2023-08-14	$10.33	$10.35	$10.33	$10.33	$10.33	167,592
2023-08-11	$10.33	$10.35	$10.33	$10.35	$10.35	377,791
2023-08-10	$10.33	$10.35	$10.33	$10.34	$10.34	431,753
2023-08-09	$10.33	$10.35	$10.33	$10.33	$10.33	184,962
2023-08-08	$10.35	$10.35	$10.33	$10.33	$10.33	756,548
2023-08-07	$10.36	$10.36	$10.34	$10.35	$10.35	57,529
2023-08-04	$10.33	$10.36	$10.33	$10.34	$10.34	855,411
2023-08-03	$10.34	$10.36	$10.34	$10.35	$10.35	429,627
2023-08-02	$10.34	$10.36	$10.33	$10.35	$10.35	2,733,513
2023-08-01	$10.35	$10.35	$10.32	$10.33	$10.33	2,213,689
2023-07-31	$10.35	$10.35	$10.32	$10.33	$10.33	300,540
2023-07-28	$10.33	$10.35	$10.32	$10.33	$10.33	259,798
2023-07-27	$10.38	$10.38	$10.33	$10.34	$10.34	444,179
2023-07-26	$10.35	$10.36	$10.32	$10.34	$10.34	1,425,019
2023-07-25	$10.34	$10.36	$10.32	$10.32	$10.32	2,192,720
2023-07-24	$10.34	$10.36	$10.32	$10.32	$10.32	332,183
2023-07-21	$10.32	$10.37	$10.32	$10.36	$10.36	1,295,371
2023-07-20	$10.36	$10.36	$10.33	$10.34	$10.34	487,109
2023-07-19	$10.35	$10.37	$10.34	$10.35	$10.35	2,382,602
2023-07-18	$10.35	$10.39	$10.32	$10.35	$10.35	1,739,344
2023-07-17	$10.39	$10.42	$10.34	$10.35	$10.35	506,743
2023-07-14	$10.36	$10.39	$10.35	$10.37	$10.37	273,667
2023-07-13	$10.40	$10.44	$10.33	$10.36	$10.36	932,356
2023-07-12	$10.45	$10.48	$10.34	$10.38	$10.38	2,035,239
2023-07-11	$10.58	$10.60	$10.31	$10.38	$10.38	6,259,002
2023-07-10	$10.49	$10.60	$10.47	$10.53	$10.53	1,778,886
2023-07-07	$10.45	$10.51	$10.45	$10.50	$10.50	179,484
2023-07-06	$10.50	$10.50	$10.39	$10.48	$10.48	305,053
2023-07-05	$10.45	$10.52	$10.41	$10.49	$10.49	398,146
2023-07-03	$10.43	$10.48	$10.37	$10.42	$10.42	157,973
2023-06-30	$10.46	$10.50	$10.40	$10.43	$10.43	208,181
2023-06-29	$10.44	$10.48	$10.40	$10.44	$10.44	287,517
2023-06-28	$10.50	$10.55	$10.36	$10.42	$10.42	477,185
2023-06-27	$10.55	$10.59	$10.50	$10.54	$10.54	83,724
2023-06-26	$10.61	$10.61	$10.57	$10.57	$10.57	73,783
2023-06-23	$10.60	$10.60	$10.58	$10.60	$10.60	151,861
2023-06-22	$10.57	$10.65	$10.51	$10.61	$10.61	380,752
2023-06-21	$10.62	$10.62	$10.52	$10.57	$10.57	339,065
2023-06-20	$10.63	$10.63	$10.50	$10.60	$10.60	293,193
2023-06-16	$10.61	$10.65	$10.58	$10.61	$10.61	101,256
2023-06-15	$10.70	$10.70	$10.58	$10.61	$10.61	227,589
2023-06-14	$10.65	$10.66	$10.59	$10.64	$10.64	249,218
2023-06-13	$10.61	$10.61	$10.53	$10.61	$10.61	200,939
2023-06-12	$10.61	$10.61	$10.52	$10.57	$10.57	508,044
2023-06-09	$10.55	$10.57	$10.53	$10.54	$10.54	87,304
2023-06-08	$10.58	$10.58	$10.54	$10.55	$10.55	115,969
2023-06-07	$10.40	$10.60	$10.39	$10.57	$10.57	612,877
2023-06-06	$10.63	$10.64	$10.38	$10.38	$10.38	332,060
2023-06-05	$10.70	$10.70	$10.64	$10.65	$10.65	94,000
2023-06-02	$10.67	$10.70	$10.65	$10.68	$10.68	205,750
2023-06-01	$10.70	$10.71	$10.64	$10.69	$10.69	110,840
2023-05-31	$10.73	$10.77	$10.69	$10.70	$10.70	119,142
2023-05-30	$10.74	$10.74	$10.66	$10.70	$10.70	527,818
2023-05-26	$10.63	$10.69	$10.60	$10.65	$10.65	215,420
2023-05-25	$10.68	$10.68	$10.55	$10.63	$10.63	901,686
2023-05-24	$10.56	$10.60	$10.55	$10.59	$10.59	129,606
2023-05-23	$10.59	$10.60	$10.58	$10.59	$10.59	214,737
2023-05-22	$10.60	$10.63	$10.55	$10.58	$10.58	300,889
2023-05-19	$10.54	$10.61	$10.54	$10.57	$10.57	358,218
2023-05-18	$10.50	$10.65	$10.46	$10.53	$10.53	354,712
2023-05-17	$10.50	$10.50	$10.47	$10.48	$10.48	169,099
2023-05-16	$10.48	$10.51	$10.43	$10.48	$10.48	269,593
2023-05-15	$10.43	$10.48	$10.42	$10.45	$10.45	80,952
2023-05-12	$10.41	$10.49	$10.41	$10.44	$10.44	75,681
2023-05-11	$10.50	$10.50	$10.39	$10.44	$10.44	386,703
2023-05-10	$10.50	$10.51	$10.36	$10.44	$10.44	848,635
2023-05-09	$10.33	$10.37	$10.30	$10.35	$10.35	254,584
2023-05-08	$10.32	$10.37	$10.28	$10.33	$10.33	105,331
2023-05-05	$10.30	$10.31	$10.29	$10.29	$10.29	198,446
2023-05-04	$10.25	$10.28	$10.24	$10.26	$10.26	197,963
2023-05-03	$10.26	$10.26	$10.25	$10.26	$10.26	31,879
2023-05-02	$10.29	$10.29	$10.24	$10.26	$10.26	65,871
2023-05-01	$10.31	$10.33	$10.27	$10.27	$10.27	364,042
2023-04-28	$10.27	$10.31	$10.27	$10.28	$10.28	231,974
2023-04-27	$10.28	$10.33	$10.27	$10.30	$10.30	103,849
2023-04-26	$10.26	$10.29	$10.26	$10.28	$10.28	180,490
2023-04-25	$10.28	$10.29	$10.26	$10.28	$10.28	144,067
2023-04-24	$10.30	$10.30	$10.28	$10.29	$10.29	374,013
2023-04-21	$10.24	$10.43	$10.22	$10.27	$10.27	950,408
2023-04-20	$10.15	$10.26	$10.15	$10.24	$10.24	6,524,418
2023-04-19	$10.13	$10.14	$10.12	$10.12	$10.12	113,351
2023-04-18	$10.16	$10.16	$10.12	$10.13	$10.13	15,181
2023-04-17	$10.13	$10.15	$10.12	$10.13	$10.13	235,534
2023-04-14	$10.13	$10.14	$10.10	$10.12	$10.12	28,874
2023-04-13	$10.13	$10.14	$10.11	$10.14	$10.14	124,765
2023-04-12	$10.14	$10.16	$10.13	$10.14	$10.14	274,780
2023-04-11	$10.19	$10.19	$10.14	$10.14	$10.14	89,164
2023-04-10	$10.15	$10.17	$10.15	$10.15	$10.15	11,200
2023-04-06	$10.20	$10.20	$10.15	$10.17	$10.17	52,939
2023-04-05	$10.15	$10.20	$10.15	$10.15	$10.15	54,759
2023-04-04	$10.14	$10.14	$10.14	$10.14	$10.14	109
2023-04-03	$10.15	$10.19	$10.14	$10.17	$10.17	59,872
2023-03-31	$10.25	$10.25	$10.14	$10.15	$10.15	248,653
2023-03-30	$10.18	$10.18	$10.14	$10.15	$10.15	3,465
2023-03-29	$10.17	$10.17	$10.13	$10.15	$10.15	686,637
2023-03-28	$10.13	$10.13	$10.13	$10.13	$10.13	42,127
2023-03-27	$10.15	$10.15	$10.12	$10.12	$10.12	882
2023-03-24	$10.13	$10.14	$10.13	$10.14	$10.14	103,573
2023-03-23	$10.13	$10.14	$10.13	$10.13	$10.13	41,541
2023-03-22	$10.13	$10.13	$10.12	$10.12	$10.12	20,140
2023-03-21	$10.10	$10.12	$10.10	$10.11	$10.11	27,937
2023-03-20	$10.11	$10.12	$10.10	$10.10	$10.10	42,214
2023-03-17	$10.11	$10.11	$10.11	$10.11	$10.11	238
2023-03-16	$10.14	$10.14	$10.10	$10.11	$10.11	51,035
2023-03-15	$10.11	$10.11	$10.09	$10.10	$10.10	131,134
2023-03-14	$10.12	$10.12	$10.10	$10.10	$10.10	9,887
2023-03-13	$10.10	$10.11	$10.10	$10.10	$10.10	34,742
2023-03-10	$10.10	$10.11	$10.09	$10.10	$10.10	133,628
2023-03-09	$10.11	$10.13	$10.11	$10.11	$10.11	254,745
2023-03-08	$10.11	$10.12	$10.07	$10.11	$10.11	628,924
2023-03-07	$10.14	$10.14	$10.10	$10.11	$10.11	1,192,496
2023-03-06	$10.10	$10.13	$10.09	$10.11	$10.11	424,174
2023-03-03	$10.10	$10.10	$10.06	$10.09	$10.09	416
2023-03-02	$10.10	$10.11	$10.10	$10.10	$10.10	8,883
2023-03-01	$10.11	$10.12	$10.11	$10.11	$10.11	502,615
2023-02-28	$10.09	$10.11	$10.09	$10.11	$10.11	3,894
2023-02-27	$10.10	$10.11	$10.10	$10.11	$10.11	38,205
2023-02-24	$10.08	$10.10	$10.08	$10.10	$10.10	114,506
2023-02-23	$10.12	$10.12	$10.10	$10.10	$10.10	57,887
2023-02-22	$10.09	$10.11	$10.09	$10.10	$10.10	155,250
2023-02-21	$10.10	$10.12	$10.07	$10.09	$10.09	16,527
2023-02-17	$10.09	$10.12	$10.09	$10.10	$10.10	3,690
2023-02-16	$10.08	$10.11	$10.07	$10.10	$10.10	811
2023-02-15	$10.09	$10.10	$10.07	$10.10	$10.10	54,321
2023-02-14	$10.11	$10.12	$10.09	$10.09	$10.09	160,495
2023-02-13	$10.10	$10.15	$10.08	$10.12	$10.12	50,297
2023-02-10	$10.12	$10.12	$10.10	$10.11	$10.11	73,644
2023-02-09	$10.14	$10.15	$10.00	$10.11	$10.11	72,341
2023-02-08	$10.12	$10.12	$10.09	$10.10	$10.10	411,524
2023-02-07	$10.07	$10.15	$10.07	$10.10	$10.10	640,024
2023-02-06	$10.07	$10.10	$10.03	$10.09	$10.09	1,795,893
2023-02-03	$10.00	$10.08	$10.00	$10.05	$10.05	48,317
2023-02-02	$10.03	$10.04	$10.03	$10.04	$10.04	3,747
2023-02-01	$10.02	$10.05	$10.02	$10.05	$10.05	4,150
2023-01-31	$10.05	$10.05	$10.01	$10.02	$10.02	7,923
2023-01-30	$10.09	$10.09	$10.01	$10.02	$10.02	6,261
2023-01-27	$10.09	$10.09	$10.00	$10.01	$10.01	11,800
2023-01-26	$10.01	$10.05	$10.00	$10.00	$10.00	1,290,632
2023-01-25	$10.01	$10.01	$9.99	$10.01	$10.01	17,585
2023-01-24	$9.99	$10.02	$9.99	$9.99	$9.99	33,858
2023-01-23	$10.02	$10.02	$9.99	$10.00	$10.00	7,243
2023-01-20	$10.02	$10.03	$10.00	$10.00	$10.00	92,659
2023-01-19	$10.00	$10.01	$9.99	$10.00	$10.00	38,127
2023-01-18	$9.99	$10.01	$9.99	$10.00	$10.00	1,539
2023-01-17	$9.98	$10.00	$9.92	$9.98	$9.98	531,899
2023-01-13	$10.00	$10.01	$9.98	$9.99	$9.99	789,949
2023-01-12	$9.99	$10.02	$9.99	$10.02	$10.02	3,026
2023-01-11	$10.00	$10.00	$9.98	$9.99	$9.99	224,967
2023-01-10	$10.01	$10.02	$10.00	$10.00	$10.00	833,550
2023-01-09	$10.03	$10.03	$10.00	$10.01	$10.01	16,446
2023-01-06	$10.00	$10.02	$9.99	$9.99	$9.99	1,866
2023-01-05	$9.97	$10.00	$9.97	$9.98	$9.98	27,620
2023-01-04	$9.93	$9.97	$9.93	$9.97	$9.97	1,789,480
2023-01-03	$9.91	$9.96	$9.91	$9.96	$9.96	148,564
2022-12-30	$9.92	$9.92	$9.92	$9.92	$9.92	2,074
2022-12-29	$9.93	$9.93	$9.92	$9.92	$9.92	12,886
2022-12-28	$9.93	$9.93	$9.89	$9.92	$9.92	133,025
2022-12-27	$9.90	$9.93	$9.87	$9.88	$9.88	3,627
2022-12-23	$9.86	$9.88	$9.86	$9.88	$9.88	1,032
2022-12-22	$9.89	$9.89	$9.89	$9.89	$9.89	205
2022-12-21	$9.86	$9.88	$9.86	$9.88	$9.88	237,576
2022-12-20	$9.87	$9.88	$9.82	$9.87	$9.87	1,526,975
2022-12-19	$9.86	$9.88	$9.84	$9.87	$9.87	2,240,245
2022-12-16	$9.87	$9.89	$9.86	$9.86	$9.86	26,603
2022-12-15	$9.88	$9.89	$9.87	$9.88	$9.88	2,317,557
2022-12-14	$9.89	$9.89	$9.87	$9.88	$9.88	213,300
2022-12-13	$9.90	$9.90	$9.89	$9.89	$9.89	6,908
2022-12-12	$9.93	$9.93	$9.88	$9.89	$9.89	15,801
2022-12-09	$9.88	$9.88	$9.87	$9.87	$9.87	352
2022-12-08	$9.89	$9.90	$9.87	$9.89	$9.89	2,051,771
2022-12-07	$9.86	$9.90	$9.86	$9.89	$9.89	6,497
2022-12-06	$9.91	$9.93	$9.91	$9.93	$9.93	55,127
2022-12-05	$9.85	$9.86	$9.84	$9.86	$9.86	360,003
2022-12-02	$9.88	$9.88	$9.88	$9.88	$9.88	17
2022-12-01	$9.85	$9.88	$9.85	$9.88	$9.88	5,148
2022-11-30	$9.86	$9.88	$9.86	$9.86	$9.86	23,251
2022-11-29	$9.85	$9.85	$9.85	$9.85	$9.85	19
2022-11-28	$9.85	$9.85	$9.84	$9.85	$9.85	3,822
2022-11-25	$9.84	$9.87	$9.84	$9.87	$9.87	1,008
2022-11-23	$9.84	$9.84	$9.84	$9.84	$9.84	20
2022-11-22	$9.84	$9.84	$9.84	$9.84	$9.84	0
2022-11-21	$9.92	$9.92	$9.84	$9.84	$9.84	1,344
2022-11-18	$9.86	$9.86	$9.86	$9.86	$9.86	313
2022-11-17	$9.84	$9.86	$9.84	$9.86	$9.86	65,690
2022-11-16	$9.83	$9.86	$9.83	$9.85	$9.85	108,780
2022-11-15	$9.83	$9.84	$9.83	$9.83	$9.83	93,243
2022-11-14	$9.83	$9.84	$9.82	$9.82	$9.82	37,669
2022-11-11	$9.87	$9.87	$9.87	$9.87	$9.87	33
2022-11-10	$9.87	$9.87	$9.87	$9.87	$9.87	133
2022-11-09	$9.83	$9.85	$9.82	$9.83	$9.83	179,377
2022-11-08	$9.84	$9.85	$9.84	$9.84	$9.84	187,307
2022-11-07	$9.84	$9.85	$9.84	$9.85	$9.85	15,439
2022-11-04	$9.82	$9.83	$9.82	$9.83	$9.83	460
2022-11-03	$9.82	$9.82	$9.81	$9.82	$9.82	2,039,001
2022-11-02	$9.82	$9.82	$9.82	$9.82	$9.82	1,470
2022-11-01	$9.85	$9.85	$9.83	$9.83	$9.83	73,338
2022-10-31	$9.83	$9.84	$9.83	$9.84	$9.84	694
2022-10-28	$9.83	$9.84	$9.81	$9.84	$9.84	282,570
2022-10-27	$9.81	$9.82	$9.81	$9.82	$9.82	600
2022-10-26	$9.80	$9.80	$9.80	$9.80	$9.80	1,995
2022-10-25	$9.81	$9.81	$9.80	$9.80	$9.80	4,102
2022-10-24	$9.79	$9.83	$9.78	$9.83	$9.83	73,912
2022-10-21	$9.80	$9.80	$9.80	$9.80	$9.80	9,866
2022-10-20	$9.78	$9.78	$9.78	$9.78	$9.78	0
2022-10-19	$9.78	$9.78	$9.78	$9.78	$9.78	0
2022-10-18	$9.75	$9.80	$9.75	$9.78	$9.78	4,077
2022-10-17	$9.74	$9.76	$9.74	$9.76	$9.76	664
2022-10-14	$9.78	$9.78	$9.75	$9.77	$9.77	6,725
2022-10-13	$9.73	$9.73	$9.73	$9.73	$9.73	2,595
2022-10-12	$9.76	$9.76	$9.75	$9.75	$9.75	3,110
2022-10-11	$9.75	$9.76	$9.74	$9.74	$9.74	6,030
2022-10-10	$9.76	$9.76	$9.75	$9.75	$9.75	230
2022-10-07	$9.74	$9.75	$9.74	$9.75	$9.75	5,201
2022-10-06	$9.74	$9.74	$9.73	$9.73	$9.73	1,178
2022-10-05	$9.72	$9.73	$9.72	$9.73	$9.73	6,021
2022-10-04	$9.72	$9.74	$9.72	$9.74	$9.74	2,219
2022-10-03	$9.76	$9.76	$9.72	$9.74	$9.74	1,835
2022-09-30	$9.73	$9.76	$9.73	$9.76	$9.76	612
2022-09-29	$9.70	$9.70	$9.70	$9.70	$9.70	4,155
2022-09-28	$9.71	$9.75	$9.71	$9.75	$9.75	175,426
2022-09-27	$9.72	$9.72	$9.72	$9.72	$9.72	254,496
2022-09-26	$9.72	$9.74	$9.72	$9.74	$9.74	14,139
2022-09-23	$9.73	$9.74	$9.73	$9.73	$9.73	4,727
2022-09-22	$9.75	$9.75	$9.73	$9.74	$9.74	161,803
2022-09-21	$9.74	$9.74	$9.73	$9.74	$9.74	100,736
2022-09-20	$9.73	$9.74	$9.72	$9.73	$9.73	75,045
2022-09-19	$9.74	$9.76	$9.74	$9.74	$9.74	1,707
2022-09-16	$9.72	$9.72	$9.72	$9.72	$9.72	2,207
2022-09-15	$9.75	$9.75	$9.75	$9.75	$9.75	1,401
2022-09-14	$9.75	$9.76	$9.75	$9.75	$9.75	4,194
2022-09-13	$9.74	$9.74	$9.74	$9.74	$9.74	580
2022-09-12	$9.74	$9.74	$9.74	$9.74	$9.74	1,650
2022-09-09	$9.72	$9.72	$9.72	$9.72	$9.72	0
2022-09-08	$9.72	$9.72	$9.72	$9.72	$9.72	0
2022-09-07	$9.72	$9.72	$9.72	$9.72	$9.72	600
2022-09-06	$9.72	$9.76	$9.72	$9.74	$9.74	140,839
2022-09-02	$9.72	$9.72	$9.72	$9.72	$9.72	11
2022-09-01	$9.72	$9.72	$9.72	$9.72	$9.72	0
2022-08-31	$9.72	$9.72	$9.72	$9.72	$9.72	16
2022-08-30	$9.74	$9.74	$9.72	$9.72	$9.72	1,011
2022-08-29	$9.76	$9.76	$9.72	$9.72	$9.72	921
2022-08-26	$9.72	$9.73	$9.72	$9.73	$9.73	500
2022-08-25	$9.76	$9.76	$9.73	$9.73	$9.73	850
2022-08-24	$9.73	$9.74	$9.72	$9.73	$9.73	1,800
2022-08-23	$9.73	$9.74	$9.73	$9.74	$9.74	1,944
2022-08-22	$9.72	$9.72	$9.72	$9.72	$9.72	820
2022-08-19	$9.72	$9.75	$9.72	$9.75	$9.75	921,862
2022-08-18	$9.73	$9.74	$9.73	$9.74	$9.74	12,236
2022-08-17	$9.78	$9.78	$9.72	$9.73	$9.73	12,334
2022-08-16	$9.77	$9.77	$9.77	$9.77	$9.77	1,042
2022-08-15	$9.80	$9.80	$9.74	$9.76	$9.76	10,129
2022-08-12	$9.75	$9.76	$9.74	$9.76	$9.76	7,376
2022-08-11	$9.76	$9.76	$9.72	$9.72	$9.72	2,678
2022-08-10	$9.73	$9.73	$9.73	$9.73	$9.73	1,880
2022-08-09	$9.73	$9.79	$9.73	$9.79	$9.79	49,704
2022-08-08	$9.70	$9.72	$9.70	$9.72	$9.72	655
2022-08-05	$9.72	$9.73	$9.72	$9.72	$9.72	2,139
2022-08-04	$9.74	$9.74	$9.72	$9.72	$9.72	28,253
2022-08-03	$9.75	$9.75	$9.72	$9.72	$9.72	7,954
2022-08-02	$9.71	$9.74	$9.71	$9.72	$9.72	8,172
2022-08-01	$9.71	$9.72	$9.70	$9.71	$9.71	6,128
2022-07-29	$9.71	$9.73	$9.70	$9.70	$9.70	27,518
2022-07-28	$9.72	$9.72	$9.72	$9.72	$9.72	3,886
2022-07-27	$9.73	$9.73	$9.72	$9.72	$9.72	67,857
2022-07-26	$9.71	$9.71	$9.71	$9.71	$9.71	510
2022-07-25	$9.71	$9.75	$9.71	$9.75	$9.75	2,487
2022-07-22	$9.70	$9.70	$9.70	$9.70	$9.70	0
2022-07-21	$9.70	$9.70	$9.70	$9.70	$9.70	1,800
2022-07-20	$9.70	$9.71	$9.70	$9.70	$9.70	504,940
2022-07-19	$9.70	$9.70	$9.67	$9.67	$9.67	2,947
2022-07-18	$9.71	$9.71	$9.71	$9.71	$9.71	5,982
2022-07-15	$9.70	$9.70	$9.70	$9.70	$9.70	50
2022-07-14	$9.70	$9.70	$9.70	$9.70	$9.70	1
2022-07-13	$9.67	$9.70	$9.67	$9.70	$9.70	324,339
2022-07-12	$9.67	$9.70	$9.67	$9.70	$9.70	3,539
2022-07-11	$9.69	$9.69	$9.69	$9.69	$9.69	1,094
2022-07-08	$9.70	$9.70	$9.68	$9.69	$9.69	4,894
2022-07-07	$9.67	$9.70	$9.67	$9.67	$9.67	25,295
2022-07-06	$9.66	$9.68	$9.66	$9.68	$9.68	500
2022-07-05	$9.68	$9.68	$9.67	$9.67	$9.67	228,669
2022-07-01	$9.66	$9.68	$9.66	$9.68	$9.68	1,948
2022-06-30	$9.65	$9.69	$9.65	$9.65	$9.65	3,650
2022-06-29	$9.67	$9.67	$9.67	$9.67	$9.67	575
2022-06-28	$9.67	$9.67	$9.65	$9.65	$9.65	94,979
2022-06-27	$9.70	$9.70	$9.65	$9.65	$9.65	4,557
2022-06-24	$9.66	$9.68	$9.65	$9.68	$9.68	29,850
2022-06-23	$9.69	$9.69	$9.69	$9.69	$9.69	12
2022-06-22	$9.69	$9.69	$9.69	$9.69	$9.69	388
2022-06-21	$9.69	$9.69	$9.69	$9.69	$9.69	202
2022-06-17	$9.65	$9.69	$9.65	$9.69	$9.69	14,701
2022-06-16	$9.70	$9.70	$9.65	$9.69	$9.69	9,901
2022-06-15	$9.66	$9.70	$9.66	$9.70	$9.70	132,271
2022-06-14	$9.71	$9.71	$9.68	$9.69	$9.69	55,660
2022-06-13	$9.71	$9.71	$9.71	$9.71	$9.71	107
2022-06-10	$9.69	$9.69	$9.67	$9.68	$9.68	2,299
2022-06-09	$9.69	$9.70	$9.68	$9.69	$9.69	1,646
2022-06-08	$9.66	$9.69	$9.66	$9.69	$9.69	43,841
2022-06-07	$9.66	$9.67	$9.65	$9.67	$9.67	19,874
2022-06-06	$9.67	$9.68	$9.65	$9.66	$9.66	156,811
2022-06-03	$9.65	$9.66	$9.65	$9.66	$9.66	21,510
2022-06-02	$9.68	$9.69	$9.66	$9.66	$9.66	26,186
2022-06-01	$9.65	$9.65	$9.65	$9.65	$9.65	1,091
2022-05-31	$9.66	$9.67	$9.65	$9.66	$9.66	118,817
2022-05-27	$9.67	$9.67	$9.66	$9.67	$9.67	277,495
2022-05-26	$9.66	$9.66	$9.66	$9.66	$9.66	100,112
2022-05-25	$9.66	$9.66	$9.66	$9.66	$9.66	2,900
2022-05-24	$9.67	$9.68	$9.66	$9.67	$9.67	52,714
2022-05-23	$9.66	$9.68	$9.66	$9.68	$9.68	2,066
2022-05-20	$9.65	$9.67	$9.65	$9.66	$9.66	696
2022-05-19	$9.65	$9.66	$9.65	$9.66	$9.66	820
2022-05-18	$9.67	$9.67	$9.67	$9.67	$9.67	227
2022-05-17	$9.68	$9.68	$9.68	$9.68	$9.68	85
2022-05-16	$9.68	$9.68	$9.68	$9.68	$9.68	11
2022-05-13	$9.68	$9.68	$9.68	$9.68	$9.68	1,002
2022-05-12	$9.69	$9.69	$9.69	$9.69	$9.69	4,094
2022-05-11	$9.68	$9.73	$9.68	$9.71	$9.71	9,574
2022-05-10	$9.70	$9.70	$9.70	$9.70	$9.70	257
2022-05-09	$9.78	$9.78	$9.73	$9.75	$9.75	24,666
2022-05-06	$9.73	$9.77	$9.73	$9.76	$9.76	28,251
2022-05-05	$9.73	$9.75	$9.73	$9.75	$9.75	15,615
2022-05-04	$9.74	$9.77	$9.74	$9.77	$9.77	1,264
2022-05-03	$9.74	$9.74	$9.74	$9.74	$9.74	3,612
2022-05-02	$9.74	$9.74	$9.74	$9.74	$9.74	7,992
2022-04-29	$9.74	$9.74	$9.74	$9.74	$9.74	11,048
2022-04-28	$9.75	$9.75	$9.74	$9.74	$9.74	10,431
2022-04-27	$9.76	$9.76	$9.76	$9.76	$9.76	133
2022-04-26	$9.74	$9.76	$9.74	$9.76	$9.76	17,048
2022-04-25	$9.74	$9.75	$9.74	$9.75	$9.75	100,226
2022-04-22	$9.80	$9.80	$9.73	$9.73	$9.73	780,270
2022-04-21	$9.78	$9.78	$9.74	$9.74	$9.74	2,309
2022-04-20	$9.74	$9.78	$9.74	$9.77	$9.77	13,309
2022-04-19	$9.76	$9.76	$9.76	$9.76	$9.76	1,536
2022-04-18	$9.74	$9.77	$9.74	$9.75	$9.75	1,314
2022-04-14	$9.75	$9.80	$9.72	$9.75	$9.75	806,089
2022-04-13	$9.78	$9.80	$9.76	$9.76	$9.76	44,310
2022-04-12	$9.76	$9.77	$9.75	$9.75	$9.75	32,202
2022-04-11	$9.76	$9.76	$9.75	$9.75	$9.75	7,232
2022-04-08	$9.75	$9.77	$9.75	$9.75	$9.75	2,531
2022-04-07	$9.77	$9.77	$9.75	$9.77	$9.77	12,673
2022-04-06	$9.83	$9.89	$9.76	$9.76	$9.76	23,994
2022-04-05	$9.77	$9.87	$9.75	$9.75	$9.75	30,348
2022-04-04	$9.74	$9.76	$9.74	$9.76	$9.76	5,662
2022-04-01	$9.76	$9.76	$9.76	$9.76	$9.76	98
2022-03-31	$9.74	$9.76	$9.73	$9.76	$9.76	5,435
2022-03-30	$9.76	$9.76	$9.75	$9.75	$9.75	77,138
2022-03-29	$9.77	$9.77	$9.76	$9.76	$9.76	620
2022-03-28	$9.79	$9.79	$9.77	$9.79	$9.79	1,910
2022-03-25	$9.74	$9.80	$9.74	$9.79	$9.79	1,980
2022-03-24	$9.71	$9.80	$9.71	$9.76	$9.76	54,960
2022-03-23	$9.73	$9.73	$9.73	$9.73	$9.73	2
2022-03-22	$9.71	$9.73	$9.71	$9.73	$9.73	519
2022-03-21	$9.75	$9.75	$9.73	$9.74	$9.74	501,650
2022-03-18	$9.75	$9.78	$9.70	$9.75	$9.75	2,883,878
2022-03-17	$9.72	$9.73	$9.72	$9.73	$9.73	2,104
2022-03-16	$9.70	$9.70	$9.70	$9.70	$9.70	246
2022-03-15	$9.72	$9.72	$9.72	$9.72	$9.72	328
2022-03-14	$9.71	$9.71	$9.70	$9.71	$9.71	54,873
2022-03-11	$9.72	$9.72	$9.72	$9.72	$9.72	433
2022-03-10	$9.74	$9.74	$9.74	$9.74	$9.74	402
2022-03-09	$9.75	$9.75	$9.75	$9.75	$9.75	106
2022-03-08	$9.70	$9.75	$9.70	$9.75	$9.75	318,517
2022-03-07	$9.71	$9.71	$9.71	$9.71	$9.71	19,450
2022-03-04	$9.70	$9.73	$9.70	$9.72	$9.72	3,933
2022-03-03	$9.71	$9.72	$9.71	$9.72	$9.72	301,041
2022-03-02	$9.71	$9.71	$9.71	$9.71	$9.71	67,542
2022-03-01	$9.71	$9.72	$9.70	$9.71	$9.71	90,553
2022-02-28	$9.70	$9.71	$9.70	$9.71	$9.71	3,235
2022-02-25	$9.69	$9.73	$9.69	$9.71	$9.71	35,094
2022-02-24	$9.69	$9.75	$9.69	$9.69	$9.69	39,187
2022-02-23	$9.69	$9.70	$9.69	$9.69	$9.69	865,147
2022-02-22	$9.70	$9.70	$9.70	$9.70	$9.70	439
2022-02-18	$9.72	$9.73	$9.68	$9.68	$9.68	1,406
2022-02-17	$9.65	$9.70	$9.65	$9.70	$9.70	634
2022-02-16	$9.69	$9.69	$9.68	$9.68	$9.68	1,282
2022-02-15	$9.68	$9.68	$9.67	$9.68	$9.68	2,492
2022-02-14	$9.66	$9.68	$9.60	$9.66	$9.66	6,227
2022-02-11	$9.70	$9.70	$9.63	$9.67	$9.67	2,868
2022-02-10	$9.73	$9.73	$9.73	$9.73	$9.73	523
2022-02-09	$9.75	$9.79	$9.70	$9.70	$9.70	7,200
2022-02-08	$9.77	$9.77	$9.77	$9.77	$9.77	100,073
2022-02-07	$9.70	$9.80	$9.70	$9.80	$9.80	10,640
2022-02-04	$9.78	$9.78	$9.75	$9.75	$9.75	1,120
2022-02-03	$9.75	$9.75	$9.75	$9.75	$9.75	1,520
2022-02-02	$9.78	$9.78	$9.78	$9.78	$9.78	2,516
2022-02-01	$9.72	$9.83	$9.68	$9.83	$9.83	14,469
2022-01-31	$9.70	$9.72	$9.67	$9.67	$9.67	37,724
2022-01-28	$9.71	$9.72	$9.67	$9.70	$9.70	73,149
2022-01-27	$9.69	$9.74	$9.69	$9.73	$9.73	19,884
2022-01-26	$9.73	$9.74	$9.73	$9.74	$9.74	732
2022-01-25	$9.69	$9.78	$9.68	$9.78	$9.78	6,202
2022-01-24	$9.65	$9.69	$9.65	$9.68	$9.68	8,791
2022-01-21	$9.75	$9.75	$9.65	$9.69	$9.69	446,834
2022-01-20	$9.81	$9.84	$9.78	$9.78	$9.78	3,469
2022-01-19	$9.92	$9.93	$9.81	$9.81	$9.81	2,355
2022-01-18	$9.83	$9.87	$9.83	$9.87	$9.87	3,842
2022-01-14	$9.83	$9.83	$9.83	$9.83	$9.83	67
2022-01-13	$9.80	$9.86	$9.80	$9.83	$9.83	8,435
2022-01-12	$9.89	$9.89	$9.89	$9.89	$9.89	71
2022-01-11	$9.90	$9.93	$9.86	$9.89	$9.89	24,780
2022-01-10	$9.81	$9.81	$9.81	$9.81	$9.81	2,003
2022-01-07	$9.87	$9.88	$9.87	$9.88	$9.88	16,924
2022-01-06	$9.88	$9.88	$9.88	$9.88	$9.88	554
2022-01-05	$9.85	$9.90	$9.85	$9.90	$9.90	20,827
2022-01-04	$9.81	$9.85	$9.81	$9.85	$9.85	1,242
2022-01-03	$9.86	$9.87	$9.85	$9.86	$9.86	8,786
2021-12-31	$9.78	$9.86	$9.78	$9.85	$9.85	52,326
2021-12-30	$9.79	$9.83	$9.79	$9.82	$9.82	11,292
2021-12-29	$9.71	$9.80	$9.71	$9.77	$9.77	4,844
2021-12-28	$9.77	$9.81	$9.77	$9.79	$9.79	7,291
2021-12-27	$9.79	$9.79	$9.71	$9.77	$9.77	8,441
2021-12-23	$9.76	$9.79	$9.70	$9.79	$9.79	14,931
2021-12-22	$9.74	$9.80	$9.74	$9.80	$9.80	57,044
2021-12-21	$9.82	$9.82	$9.78	$9.81	$9.81	2,404
2021-12-20	$9.79	$9.79	$9.73	$9.78	$9.78	16,092
2021-12-17	$9.77	$9.81	$9.77	$9.80	$9.80	167,226
2021-12-16	$9.84	$9.84	$9.80	$9.80	$9.80	1,617
2021-12-15	$9.86	$9.88	$9.77	$9.80	$9.80	16,382
2021-12-14	$9.88	$9.89	$9.86	$9.88	$9.88	26,231
2021-12-13	$9.95	$9.95	$9.88	$9.89	$9.89	6,657
2021-12-10	$9.88	$9.90	$9.88	$9.90	$9.90	35,148
2021-12-09	$9.98	$9.98	$9.90	$9.90	$9.90	477,899
2021-12-08	$9.95	$10.00	$9.89	$9.98	$9.98	932,031
2021-12-07	$9.92	$9.99	$9.88	$9.91	$9.91	1,018,230
2021-12-06	$9.98	$9.98	$9.86	$9.91	$9.91	5,520
2021-12-03	$9.88	$9.88	$9.85	$9.85	$9.85	1,603
2021-12-02	$9.91	$9.97	$9.89	$9.89	$9.89	14,125
2021-12-01	$9.95	$9.95	$9.85	$9.88	$9.88	18,844
2021-11-30	$9.96	$10.00	$9.95	$9.95	$9.95	4,216
2021-11-29	$9.84	$10.00	$9.84	$10.00	$10.00	10,756
2021-11-26	$9.92	$9.92	$9.85	$9.85	$9.85	2,497
2021-11-24	$9.90	$9.90	$9.90	$9.90	$9.90	707
2021-11-23	$9.96	$9.96	$9.92	$9.95	$9.95	10,370
2021-11-22	$9.87	$9.94	$9.86	$9.94	$9.94	33,091
2021-11-19	$9.87	$9.94	$9.84	$9.89	$9.89	84,545
2021-11-18	$9.98	$9.98	$9.87	$9.92	$9.92	10,588
2021-11-17	$9.95	$9.95	$9.89	$9.89	$9.89	1,051
2021-11-16	$9.90	$9.93	$9.90	$9.92	$9.92	1,903
2021-11-15	$9.90	$9.91	$9.85	$9.91	$9.91	7,020
2021-11-12	$9.82	$9.87	$9.82	$9.85	$9.85	16,268
2021-11-11	$9.82	$9.85	$9.82	$9.84	$9.84	45,427
2021-11-10	$9.93	$9.93	$9.82	$9.85	$9.85	4,715
2021-11-09	$9.88	$9.88	$9.85	$9.85	$9.85	1,321
2021-11-08	$9.81	$9.88	$9.81	$9.88	$9.88	191,503
2021-11-05	$9.85	$9.85	$9.84	$9.85	$9.85	90,743
2021-11-04	$9.87	$9.89	$9.82	$9.82	$9.82	105,441
2021-11-03	$9.85	$9.90	$9.85	$9.86	$9.86	17,007
2021-11-02	$9.90	$9.90	$9.90	$9.90	$9.90	208
2021-11-01	$10.01	$10.03	$9.85	$9.85	$9.85	28,370
2021-10-29	$10.00	$10.16	$9.85	$10.16	$10.16	38,186
2021-10-28	$9.92	$9.92	$9.85	$9.86	$9.86	2,103
2021-10-27	$9.95	$9.99	$9.88	$9.91	$9.91	31,503
2021-10-26	$9.84	$9.90	$9.84	$9.89	$9.89	55,676
2021-10-25	$9.84	$9.84	$9.79	$9.83	$9.83	2,856
2021-10-22	$9.81	$9.84	$9.78	$9.84	$9.84	17,969
2021-10-21	$9.77	$9.77	$9.77	$9.77	$9.77	19
2021-10-20	$9.82	$9.82	$9.77	$9.77	$9.77	762
2021-10-19	$9.80	$9.80	$9.80	$9.80	$9.80	348
2021-10-18	$9.81	$9.81	$9.78	$9.80	$9.80	18,181
2021-10-15	$9.81	$9.81	$9.79	$9.79	$9.79	506
2021-10-14	$9.82	$9.84	$9.78	$9.80	$9.80	17,888
2021-10-13	$9.79	$9.79	$9.79	$9.79	$9.79	51
2021-10-12	$9.78	$9.80	$9.77	$9.79	$9.79	11,833
2021-10-11	$9.75	$9.80	$9.75	$9.79	$9.79	578,556
2021-10-08	$9.75	$9.81	$9.75	$9.79	$9.79	700
2021-10-07	$9.81	$9.81	$9.78	$9.81	$9.81	4,299
2021-10-06	$9.75	$9.80	$9.75	$9.79	$9.79	10,727
2021-10-05	$9.75	$9.83	$9.75	$9.80	$9.80	43,460
2021-10-04	$9.84	$9.84	$9.81	$9.82	$9.82	4,219
2021-10-01	$9.75	$9.84	$9.75	$9.84	$9.84	75,030
2021-09-30	$9.83	$9.83	$9.83	$9.83	$9.83	85
2021-09-29	$9.78	$9.84	$9.78	$9.83	$9.83	28,667
2021-09-28	$9.75	$9.81	$9.75	$9.81	$9.81	34,579
2021-09-27	$9.70	$9.80	$9.70	$9.80	$9.80	604
2021-09-24	$9.71	$9.77	$9.71	$9.77	$9.77	304
2021-09-23	$9.84	$9.84	$9.80	$9.83	$9.83	23,738
2021-09-22	$9.85	$9.85	$9.79	$9.83	$9.83	24,740
2021-09-21	$9.71	$9.83	$9.71	$9.83	$9.83	1,558
2021-09-20	$9.79	$9.83	$9.75	$9.82	$9.82	5,762
2021-09-17	$9.80	$9.83	$9.80	$9.83	$9.83	21,090
2021-09-16	$9.94	$9.94	$9.80	$9.83	$9.83	32,691
2021-09-15	$9.80	$9.83	$9.79	$9.83	$9.83	6,774
2021-09-14	$9.80	$9.85	$9.80	$9.83	$9.83	18,645
2021-09-13	$9.86	$9.86	$9.77	$9.77	$9.77	449
2021-09-10	$9.84	$9.84	$9.84	$9.84	$9.84	122
2021-09-09	$9.79	$9.85	$9.76	$9.84	$9.84	8,554
2021-09-08	$9.90	$9.90	$9.75	$9.85	$9.85	8,068
2021-09-07	$9.93	$9.93	$9.88	$9.90	$9.90	5,275
2021-09-03	$9.93	$9.93	$9.87	$9.89	$9.89	12,648
2021-09-02	$9.85	$9.85	$9.85	$9.85	$9.85	3,346
2021-09-01	$9.83	$9.83	$9.83	$9.83	$9.83	17
2021-08-31	$9.83	$9.83	$9.83	$9.83	$9.83	99
2021-08-30	$9.77	$9.83	$9.77	$9.83	$9.83	2,102
2021-08-27	$9.69	$9.84	$9.69	$9.84	$9.84	7,781
2021-08-26	$9.78	$9.78	$9.76	$9.77	$9.77	860
2021-08-25	$9.66	$9.79	$9.65	$9.78	$9.78	9,065
2021-08-24	$9.74	$9.80	$9.50	$9.75	$9.75	8,161
2021-08-23	$9.82	$9.83	$9.82	$9.83	$9.83	3,147
2021-08-20	$9.83	$9.86	$9.80	$9.83	$9.83	4,093
2021-08-19	$9.86	$9.86	$9.86	$9.86	$9.86	106
2021-08-18	$9.83	$9.86	$9.82	$9.84	$9.84	14,601
2021-08-17	$9.83	$9.86	$9.83	$9.84	$9.84	1,305
2021-08-16	$9.79	$9.87	$9.79	$9.84	$9.84	22,096
2021-08-13	$9.80	$9.87	$9.80	$9.87	$9.87	1,886
2021-08-12	$9.88	$9.93	$9.80	$9.85	$9.85	1,760,060
2021-08-11	$9.95	$9.95	$9.91	$9.95	$9.95	12,674
2021-08-10	$9.91	$9.95	$9.91	$9.95	$9.95	4,462
2021-08-09	$9.90	$9.90	$9.89	$9.89	$9.89	1,157
2021-08-06	$9.88	$9.91	$9.87	$9.91	$9.91	31,798
2021-08-05	$9.85	$9.97	$9.85	$9.95	$9.95	646,508
2021-08-04	$9.85	$9.88	$9.85	$9.88	$9.88	32,791
2021-08-03	$9.91	$9.91	$9.86	$9.88	$9.88	12,136
2021-08-02	$9.90	$9.90	$9.85	$9.89	$9.89	7,405
2021-07-30	$9.86	$9.86	$9.81	$9.85	$9.85	8,034
2021-07-29	$9.86	$9.86	$9.82	$9.85	$9.85	3,715
2021-07-28	$9.86	$9.89	$9.85	$9.85	$9.85	13,920
2021-07-27	$9.80	$9.88	$9.80	$9.85	$9.85	23,168
2021-07-26	$9.86	$9.86	$9.85	$9.85	$9.85	9,518
2021-07-23	$9.89	$9.89	$9.88	$9.88	$9.88	8,365
2021-07-22	$9.90	$9.90	$9.87	$9.87	$9.87	3,707
2021-07-21	$9.90	$9.90	$9.86	$9.88	$9.88	17,201
2021-07-20	$9.86	$9.89	$9.83	$9.85	$9.85	1,085,276
2021-07-19	$9.90	$9.94	$9.86	$9.86	$9.86	1,049,551
2021-07-16	$9.97	$9.99	$9.90	$9.97	$9.97	158,617
2021-07-15	$9.95	$10.02	$9.95	$9.99	$9.99	51,822
2021-07-14	$10.00	$10.00	$9.97	$9.97	$9.97	129,348
2021-07-13	$10.02	$10.03	$10.01	$10.01	$10.01	137,732
2021-07-12	$10.00	$10.05	$10.00	$10.05	$10.05	1,030,741
2021-07-09	$9.98	$10.05	$9.98	$10.05	$10.05	1,529,356
2021-07-08	$10.00	$10.04	$9.97	$9.98	$9.98	15,054,506

AltC Acquisition Corp - Class A (ALCC) News Headlines

Cooper Companies lifts annual revenue forecast on strong contact lens demand

None

reuters.com Feb. 29, 2024

Altman-Backed SPAC That’s Targeting Nuclear Firm Has Surged 22%