Alpha Partners Technology Merger Corp - Class A (APTM) Exchange: NASDAQ
Data as of March 29, 2024
$10.74 ($0.03) 0.28%
Alpha Partners Technology Merger Corp - Class A - Daily Information
Click for more stock information on Alpha Partners Technology Merger Corp - Class A.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $10.70 |
Previous Close | $10.74 |
High | $10.74 |
Low | $10.70 |
Adjusted Open | $10.70 |
Previous Adjusted Close | $10.74 |
Adjusted High | $10.74 |
Adjusted Low | $10.70 |
Invest in Alpha Partners Technology Merger Corp - Class A (APTM)
Key People Alpha Partners Technology Merger Corp - Class A
Employee | Position |
---|---|
Michael D. Ryan | Chairman |
Matt Krna | Chief Executive Officer & Director |
Sean O'Brien | Chief Financial Officer |
Steve B. Brotman | Director |
Scott David Grimes | Independent Director |
John E. Rice | Independent Director |
Marcie Vu | Independent Director |
Tracy R. Wolstencroft | Independent Director |
Historical Stock Data for Alpha Partners Technology Merger Corp - Class A (APTM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-02-09 | $10.70 | $10.74 | $10.70 | $10.74 | $10.74 | 26,539 |
2024-02-08 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 30,000 |
2024-02-07 | $10.63 | $10.71 | $10.63 | $10.71 | $10.71 | 3,007 |
2024-02-06 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 66 |
2024-02-05 | $10.65 | $10.72 | $10.63 | $10.67 | $10.67 | 13,254 |
2024-02-02 | $10.72 | $10.73 | $10.72 | $10.72 | $10.72 | 435 |
2024-02-01 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 7 |
2024-01-31 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 539 |
2024-01-30 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
2024-01-29 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 5,160 |
2024-01-26 | $10.70 | $10.71 | $10.70 | $10.70 | $10.70 | 693 |
2024-01-25 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 353 |
2024-01-24 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 9 |
2024-01-23 | $10.70 | $10.72 | $10.70 | $10.71 | $10.71 | 72,976 |
2024-01-22 | $10.74 | $10.74 | $10.72 | $10.72 | $10.72 | 147,807 |
2024-01-19 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 24,935 |
2024-01-18 | $10.73 | $10.73 | $10.72 | $10.73 | $10.73 | 62,286 |
2024-01-17 | $10.73 | $10.73 | $10.71 | $10.73 | $10.73 | 1,449,143 |
2024-01-16 | $10.74 | $10.74 | $10.73 | $10.73 | $10.73 | 6,115 |
2024-01-12 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 0 |
2024-01-11 | $10.74 | $10.74 | $10.73 | $10.74 | $10.74 | 2,492 |
2024-01-10 | $10.74 | $10.74 | $10.73 | $10.73 | $10.73 | 700,215 |
2024-01-09 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 321 |
2024-01-08 | $10.73 | $10.76 | $10.73 | $10.74 | $10.74 | 37,125 |
2024-01-05 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 5 |
2024-01-04 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 31,336 |
2024-01-03 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 356 |
2024-01-02 | $10.71 | $10.73 | $10.71 | $10.73 | $10.73 | 5,120 |
2023-12-29 | $10.70 | $10.70 | $10.68 | $10.70 | $10.70 | 69,499 |
2023-12-28 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 12,527 |
2023-11-17 | $10.64 | $10.66 | $10.64 | $10.65 | $10.65 | 495,354 |
2023-11-16 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 1,132 |
2023-11-15 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 3 |
2023-11-14 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 1 |
2023-11-13 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
2023-11-10 | $10.66 | $10.66 | $10.64 | $10.64 | $10.64 | 50,413 |
2023-11-09 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 100 |
2023-11-08 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 1,900 |
2023-11-07 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 6,708 |
2023-11-06 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 403 |
2023-11-03 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 3 |
2023-11-02 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
2023-11-01 | $10.65 | $10.65 | $10.62 | $10.65 | $10.65 | 93,693 |
2023-10-31 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 0 |
2023-10-30 | $10.65 | $10.65 | $10.61 | $10.61 | $10.61 | 100,988 |
2023-10-27 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 54,700 |
2023-10-26 | $10.65 | $10.65 | $10.61 | $10.61 | $10.61 | 202,957 |
2023-10-25 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 2 |
2023-10-24 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
2023-10-23 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 22 |
2023-10-20 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 135,065 |
2023-10-19 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
2023-10-18 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
2023-10-17 | $10.61 | $10.62 | $10.61 | $10.62 | $10.62 | 165,317 |
2023-10-16 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 89 |
2023-10-13 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 6,397 |
2023-10-12 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 638 |
2023-10-11 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 2 |
2023-10-10 | $10.59 | $10.61 | $10.57 | $10.61 | $10.61 | 5,302 |
2023-10-09 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 63 |
2023-10-06 | $10.59 | $10.59 | $10.56 | $10.56 | $10.56 | 2,322 |
2023-10-05 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 2 |
2023-10-04 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 497 |
2023-10-03 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 3 |
2023-10-02 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 83 |
2023-09-29 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 6 |
2023-09-28 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 4 |
2023-09-27 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 741 |
2023-09-26 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 648 |
2023-09-25 | $11.05 | $11.05 | $10.58 | $10.61 | $10.61 | 5,558 |
2023-09-22 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 78 |
2023-09-21 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 10,000 |
2023-09-20 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 3 |
2023-09-19 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 36 |
2023-09-18 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 4,098 |
2023-09-15 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 249 |
2023-09-14 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 3 |
2023-09-13 | $10.54 | $10.56 | $10.54 | $10.56 | $10.56 | 684 |
2023-09-12 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 4 |
2023-09-11 | $10.54 | $10.55 | $10.54 | $10.55 | $10.55 | 317 |
2023-09-08 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 2 |
2023-09-07 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 103 |
2023-09-06 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 104 |
2023-09-05 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 3 |
2023-09-01 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 5 |
2023-08-31 | $10.56 | $10.56 | $10.54 | $10.54 | $10.54 | 9,894 |
2023-08-30 | $10.53 | $10.54 | $10.53 | $10.53 | $10.53 | 151,327 |
2023-08-29 | $10.54 | $10.54 | $10.53 | $10.54 | $10.54 | 12,862 |
2023-08-28 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 2 |
2023-08-25 | $10.54 | $10.54 | $10.53 | $10.53 | $10.53 | 1,213 |
2023-08-24 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 1,546 |
2023-08-23 | $10.52 | $10.55 | $10.52 | $10.54 | $10.54 | 10,405 |
2023-08-22 | $10.52 | $10.55 | $10.52 | $10.52 | $10.52 | 41,015 |
2023-08-21 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 8 |
2023-08-18 | $10.49 | $10.51 | $10.49 | $10.51 | $10.51 | 14,675 |
2023-08-17 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 8,932 |
2023-08-16 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 143 |
2023-08-15 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 2 |
2023-08-14 | $10.50 | $10.50 | $10.49 | $10.50 | $10.50 | 5,434 |
2023-08-11 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 102 |
2023-08-10 | $10.50 | $10.50 | $10.49 | $10.49 | $10.49 | 2,187 |
2023-08-09 | $10.49 | $10.50 | $10.49 | $10.49 | $10.49 | 710,615 |
2023-08-08 | $10.47 | $10.54 | $10.47 | $10.48 | $10.48 | 22,572 |
2023-08-07 | $10.47 | $10.48 | $10.47 | $10.48 | $10.48 | 2,777 |
2023-08-04 | $10.49 | $10.49 | $10.47 | $10.47 | $10.47 | 101,752 |
2023-08-03 | $10.47 | $10.47 | $10.46 | $10.47 | $10.47 | 103,563 |
2023-08-02 | $10.48 | $10.60 | $10.46 | $10.48 | $10.48 | 795,604 |
2023-08-01 | $10.45 | $10.46 | $10.45 | $10.46 | $10.46 | 3,387 |
2023-07-31 | $10.43 | $10.48 | $10.43 | $10.45 | $10.45 | 170,512 |
2023-07-28 | $10.51 | $10.55 | $10.47 | $10.48 | $10.48 | 60,527 |
2023-07-27 | $10.90 | $10.90 | $10.50 | $10.50 | $10.50 | 26,223 |
2023-07-26 | $10.59 | $11.00 | $10.49 | $10.49 | $10.49 | 103,201 |
2023-07-25 | $10.53 | $10.80 | $10.52 | $10.56 | $10.56 | 26,485 |
2023-07-24 | $10.57 | $10.90 | $10.45 | $10.50 | $10.50 | 39,734 |
2023-07-21 | $10.43 | $10.45 | $10.43 | $10.45 | $10.45 | 7,504 |
2023-07-20 | $10.44 | $10.62 | $10.44 | $10.45 | $10.45 | 156,032 |
2023-07-19 | $10.42 | $10.57 | $10.42 | $10.44 | $10.44 | 226,754 |
2023-07-18 | $10.43 | $10.43 | $10.41 | $10.41 | $10.41 | 31,242 |
2023-07-17 | $10.42 | $10.42 | $10.41 | $10.41 | $10.41 | 1,504 |
2023-07-14 | $10.42 | $10.43 | $10.42 | $10.43 | $10.43 | 9,919 |
2023-07-13 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
2023-07-12 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 300 |
2023-07-11 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 10,011 |
2023-07-10 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
2023-07-07 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 23,190 |
2023-07-06 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 600,999 |
2023-07-05 | $10.38 | $10.39 | $10.38 | $10.38 | $10.38 | 30,911 |
2023-07-03 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 155 |
2023-06-30 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 2 |
2023-06-29 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 2,221 |
2023-06-28 | $10.38 | $10.38 | $10.37 | $10.37 | $10.37 | 20,628 |
2023-06-27 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 2 |
2023-06-26 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 2 |
2023-06-23 | $10.36 | $10.52 | $10.36 | $10.36 | $10.36 | 139,208 |
2023-06-22 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 655 |
2023-06-21 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 2,000 |
2023-06-20 | $10.33 | $10.35 | $10.33 | $10.35 | $10.35 | 1,933 |
2023-06-16 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 102 |
2023-06-15 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
2023-06-14 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
2023-06-13 | $10.37 | $10.38 | $10.31 | $10.37 | $10.37 | 17,089 |
2023-06-12 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 2 |
2023-06-09 | $10.32 | $10.82 | $10.32 | $10.42 | $10.42 | 2,480 |
2023-06-08 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 135 |
2023-06-07 | $10.40 | $10.40 | $10.31 | $10.31 | $10.31 | 699 |
2023-06-06 | $10.35 | $10.35 | $10.33 | $10.34 | $10.34 | 5,612 |
2023-06-05 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 13 |
2023-06-02 | $10.32 | $10.41 | $10.31 | $10.31 | $10.31 | 25,773 |
2023-06-01 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 2 |
2023-05-31 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 1,756 |
2023-05-30 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 2,164 |
2023-05-26 | $10.31 | $10.34 | $10.31 | $10.34 | $10.34 | 33,938 |
2023-05-25 | $10.30 | $10.31 | $10.30 | $10.31 | $10.31 | 34,644 |
2023-05-24 | $10.31 | $10.32 | $10.31 | $10.32 | $10.32 | 85,448 |
2023-05-23 | $10.31 | $11.35 | $10.30 | $10.31 | $10.31 | 12,236 |
2023-05-22 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 1 |
2023-05-19 | $10.39 | $10.39 | $10.28 | $10.39 | $10.39 | 2,800 |
2023-05-18 | $10.41 | $10.41 | $10.30 | $10.32 | $10.32 | 3,339 |
2023-05-17 | $10.30 | $10.32 | $10.29 | $10.32 | $10.32 | 7,246 |
2023-05-16 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 4,703 |
2023-05-15 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 23,200 |
2023-05-12 | $10.27 | $10.28 | $10.27 | $10.28 | $10.28 | 4,214 |
2023-05-11 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 2,361 |
2023-05-10 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 1 |
2023-05-09 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 7,042 |
2023-05-08 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 1,478 |
2023-05-05 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 1,045 |
2023-05-04 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 206 |
2023-05-03 | $10.26 | $10.27 | $10.25 | $10.27 | $10.27 | 38,470 |
2023-05-02 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 2 |
2023-05-01 | $10.75 | $10.75 | $10.26 | $10.26 | $10.26 | 548 |
2023-04-28 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
2023-04-27 | $10.25 | $10.26 | $10.25 | $10.25 | $10.25 | 37,681 |
2023-04-26 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
2023-04-25 | $10.25 | $10.25 | $10.24 | $10.25 | $10.25 | 30,043 |
2023-04-24 | $10.24 | $10.25 | $10.24 | $10.25 | $10.25 | 54,413 |
2023-04-21 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 16,937 |
2023-04-20 | $10.24 | $10.27 | $10.24 | $10.24 | $10.24 | 4,197 |
2023-04-19 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 5,401 |
2023-04-18 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 5,402 |
2023-04-17 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 53 |
2023-04-14 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 100 |
2023-04-13 | $10.23 | $10.24 | $10.23 | $10.23 | $10.23 | 53,689 |
2023-04-12 | $10.23 | $10.24 | $10.23 | $10.24 | $10.24 | 1,190 |
2023-04-11 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 500 |
2023-04-10 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
2023-04-06 | $10.22 | $10.28 | $10.22 | $10.28 | $10.28 | 1,627 |
2023-04-05 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 2 |
2023-04-04 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 1,233 |
2023-04-03 | $10.70 | $10.70 | $10.21 | $10.21 | $10.21 | 7,830 |
2023-03-31 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
2023-03-30 | $10.43 | $10.43 | $10.24 | $10.24 | $10.24 | 219 |
2023-03-29 | $10.28 | $10.41 | $10.28 | $10.40 | $10.40 | 6,298 |
2023-03-28 | $10.80 | $10.80 | $10.28 | $10.29 | $10.29 | 400 |
2023-03-27 | $10.75 | $10.75 | $10.29 | $10.30 | $10.30 | 400 |
2023-03-24 | $10.25 | $10.29 | $10.25 | $10.29 | $10.29 | 300 |
2023-03-23 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 2,278 |
2023-03-22 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 82 |
2023-03-21 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 102 |
2023-03-20 | $10.40 | $10.52 | $10.29 | $10.29 | $10.29 | 2,602 |
2023-03-17 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 2 |
2023-03-16 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 82 |
2023-03-15 | $10.20 | $10.20 | $10.17 | $10.17 | $10.17 | 4,117 |
2023-03-14 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 100 |
2023-03-13 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 100 |
2023-03-10 | $10.18 | $10.19 | $10.18 | $10.18 | $10.18 | 1,541 |
2023-03-09 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 300 |
2023-03-08 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 1,269 |
2023-03-07 | $10.19 | $10.20 | $10.18 | $10.20 | $10.20 | 10,624 |
2023-03-06 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 6,508 |
2023-03-03 | $10.19 | $10.19 | $10.17 | $10.17 | $10.17 | 3,525 |
2023-03-02 | $10.24 | $10.24 | $10.18 | $10.19 | $10.19 | 3,637 |
2023-03-01 | $10.17 | $10.17 | $10.16 | $10.16 | $10.16 | 78,022 |
2023-02-28 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 30,280 |
2023-02-27 | $10.17 | $10.18 | $10.16 | $10.16 | $10.16 | 372,560 |
2023-02-24 | $10.17 | $10.17 | $10.16 | $10.16 | $10.16 | 5,268 |
2023-02-23 | $10.16 | $10.65 | $10.16 | $10.16 | $10.16 | 23,336 |
2023-02-22 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 1,200 |
2023-02-21 | $10.16 | $10.17 | $10.16 | $10.17 | $10.17 | 7,301 |
2023-02-17 | $10.15 | $10.16 | $10.15 | $10.15 | $10.15 | 15,837 |
2023-02-16 | $10.15 | $10.15 | $10.14 | $10.15 | $10.15 | 14,989 |
2023-02-15 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 204 |
2023-02-14 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 32 |
2023-02-13 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 141 |
2023-02-10 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 38 |
2023-02-09 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 508 |
2023-02-08 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
2023-02-07 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
2023-02-06 | $10.12 | $10.12 | $10.11 | $10.12 | $10.12 | 6,670 |
2023-02-03 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 17 |
2023-02-02 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 2 |
2023-02-01 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 50,546 |
2023-01-31 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 41 |
2023-01-30 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 2,042 |
2023-01-27 | $10.10 | $10.12 | $10.10 | $10.12 | $10.12 | 39,448 |
2023-01-26 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 226 |
2023-01-25 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 2,002 |
2023-01-24 | $10.09 | $10.09 | $10.08 | $10.09 | $10.09 | 710 |
2023-01-23 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 192 |
2023-01-20 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
2023-01-19 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 2 |
2023-01-18 | $10.10 | $10.11 | $10.10 | $10.10 | $10.10 | 2,495 |
2023-01-17 | $10.07 | $10.32 | $10.07 | $10.10 | $10.10 | 71,663 |
2023-01-13 | $10.10 | $10.10 | $10.09 | $10.10 | $10.10 | 602,366 |
2023-01-12 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 34,903 |
2023-01-11 | $10.08 | $10.08 | $10.07 | $10.07 | $10.07 | 133,595 |
2023-01-10 | $10.08 | $10.09 | $10.07 | $10.08 | $10.08 | 8,667 |
2023-01-09 | $10.07 | $10.09 | $10.06 | $10.08 | $10.08 | 83,149 |
2023-01-06 | $10.20 | $10.22 | $10.04 | $10.07 | $10.07 | 842,386 |
2023-01-05 | $10.04 | $10.05 | $10.03 | $10.05 | $10.05 | 2,200 |
2023-01-04 | $10.48 | $10.49 | $10.03 | $10.06 | $10.06 | 24,279 |
2023-01-03 | $10.08 | $10.08 | $10.02 | $10.02 | $10.02 | 2,971 |
2022-12-30 | $10.15 | $10.55 | $10.01 | $10.03 | $10.03 | 21,433 |
2022-12-29 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 18 |
2022-12-28 | $10.03 | $10.06 | $10.00 | $10.03 | $10.03 | 13,901 |
2022-12-27 | $10.01 | $10.01 | $10.00 | $10.01 | $10.01 | 19,541 |
2022-12-23 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1,183 |
2022-12-22 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 321,510 |
2022-12-21 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 20,645 |
2022-12-20 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 124,140 |
2022-12-19 | $9.98 | $10.01 | $9.98 | $10.00 | $10.00 | 287,835 |
2022-12-16 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 1,690 |
2022-12-15 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 411 |
2022-12-14 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 148,999 |
2022-12-13 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 568 |
2022-12-12 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
2022-12-09 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 11 |
2022-12-08 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 2,021 |
2022-12-07 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
2022-12-06 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 45,002 |
2022-12-05 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 46,150 |
2022-12-02 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 3,500 |
2022-12-01 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 3,750 |
2022-11-30 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 2,406 |
2022-11-29 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 1,998 |
2022-11-28 | $9.95 | $9.95 | $9.93 | $9.95 | $9.95 | 3,393 |
2022-11-25 | $9.95 | $9.95 | $9.94 | $9.95 | $9.95 | 3,702 |
2022-11-23 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1,700 |
2022-11-22 | $9.93 | $9.95 | $9.93 | $9.94 | $9.94 | 1,955 |
2022-11-21 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 6,425 |
2022-11-18 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 4,175 |
2022-11-17 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 10,994 |
2022-11-16 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 35,662 |
2022-11-15 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 133 |
2022-11-14 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 13,855 |
2022-11-11 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 2 |
2022-11-10 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 34,392 |
2022-11-09 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 88 |
2022-11-08 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
2022-11-07 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 73,750 |
2022-11-04 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 600 |
2022-11-03 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
2022-11-02 | $9.88 | $9.92 | $9.88 | $9.91 | $9.91 | 12,632 |
2022-11-01 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
2022-10-31 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 1,900 |
2022-10-28 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 5,146 |
2022-10-27 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 34 |
2022-10-26 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 648 |
2022-10-25 | $9.87 | $9.88 | $9.85 | $9.85 | $9.85 | 4,300 |
2022-10-24 | $9.84 | $9.87 | $9.84 | $9.86 | $9.86 | 47,941 |
2022-10-21 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 35,526 |
2022-10-20 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 100,100 |
2022-10-19 | $9.86 | $9.89 | $9.85 | $9.85 | $9.85 | 2,473 |
2022-10-18 | $9.84 | $9.86 | $9.84 | $9.84 | $9.84 | 53,058 |
2022-10-17 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
2022-10-14 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 534,003 |
2022-10-13 | $9.85 | $9.85 | $9.81 | $9.84 | $9.84 | 338,297 |
2022-10-12 | $9.83 | $9.84 | $9.82 | $9.84 | $9.84 | 20,105 |
2022-10-11 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 2 |
2022-10-10 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
2022-10-07 | $9.80 | $9.83 | $9.80 | $9.83 | $9.83 | 850 |
2022-10-06 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 4 |
2022-10-05 | $9.82 | $9.86 | $9.80 | $9.84 | $9.84 | 10,805 |
2022-10-04 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 3,900 |
2022-10-03 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 106,424 |
2022-09-30 | $9.82 | $9.82 | $9.79 | $9.80 | $9.80 | 4,617 |
2022-09-29 | $9.79 | $9.79 | $9.78 | $9.79 | $9.79 | 39,615 |
2022-09-28 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 19 |
2022-09-27 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 100 |
2022-09-26 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 118 |
2022-09-23 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 118 |
2022-09-22 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 17 |
2022-09-21 | $9.79 | $9.80 | $9.79 | $9.79 | $9.79 | 16,413 |
2022-09-20 | $9.77 | $9.79 | $9.77 | $9.79 | $9.79 | 1,805 |
2022-09-19 | $9.80 | $9.82 | $9.79 | $9.79 | $9.79 | 12,980 |
2022-09-16 | $9.79 | $9.79 | $9.77 | $9.77 | $9.77 | 8,303 |
2022-09-15 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 6,935 |
2022-09-14 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 6 |
2022-09-13 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
2022-09-12 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 137 |
2022-09-09 | $9.79 | $9.80 | $9.79 | $9.79 | $9.79 | 3,610 |
2022-09-08 | $9.77 | $9.79 | $9.76 | $9.79 | $9.79 | 222,995 |
2022-09-07 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 648 |
2022-09-06 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 98,264 |
2022-09-02 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 955 |
2022-09-01 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 10,395 |
2022-08-31 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 30,899 |
2022-08-30 | $9.73 | $9.73 | $9.72 | $9.73 | $9.73 | 14,553 |
2022-08-29 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 67 |
2022-08-26 | $9.76 | $10.30 | $9.75 | $9.75 | $9.75 | 3,001 |
2022-08-25 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
2022-08-24 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 4,500 |
2022-08-23 | $9.74 | $9.75 | $9.74 | $9.74 | $9.74 | 60,036 |
2022-08-22 | $9.76 | $9.76 | $9.74 | $9.74 | $9.74 | 4,351 |
2022-08-19 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
2022-08-18 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 25 |
2022-08-17 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
2022-08-16 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 2 |
2022-08-15 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 19,982 |
2022-08-12 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 17,601 |
2022-08-11 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 673 |
2022-08-10 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 2,251 |
2022-08-09 | $9.74 | $9.74 | $9.73 | $9.74 | $9.74 | 39,053 |
2022-08-08 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 26,580 |
2022-08-05 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
2022-08-04 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 10,803 |
2022-08-03 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 34 |
2022-08-02 | $9.74 | $9.75 | $9.73 | $9.75 | $9.75 | 105,258 |
2022-08-01 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 200 |
2022-07-29 | $9.73 | $9.76 | $9.73 | $9.76 | $9.76 | 850 |
2022-07-28 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
2022-07-27 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 22 |
2022-07-26 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
2022-07-25 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 99 |
2022-07-22 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
2022-07-21 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 25,000 |
2022-07-20 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 400 |
2022-07-19 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 600 |
2022-07-18 | $9.73 | $9.73 | $9.72 | $9.72 | $9.72 | 59,801 |
2022-07-15 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 10,400 |
2022-07-14 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 53 |
2022-07-13 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 52 |
2022-07-12 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 1,816 |
2022-07-11 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 523 |
2022-07-08 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 324 |
2022-07-07 | $9.68 | $9.70 | $9.68 | $9.70 | $9.70 | 4,494 |
2022-07-06 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
2022-07-05 | $9.68 | $9.71 | $9.68 | $9.70 | $9.70 | 5,748 |
2022-07-01 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
2022-06-30 | $9.68 | $9.73 | $9.68 | $9.68 | $9.68 | 551 |
2022-06-29 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
2022-06-28 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
2022-06-27 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 1 |
2022-06-24 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
2022-06-23 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
2022-06-22 | $9.69 | $9.69 | $9.68 | $9.68 | $9.68 | 547,216 |
2022-06-21 | $9.71 | $9.71 | $9.68 | $9.69 | $9.69 | 514,137 |
2022-06-17 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 101 |
2022-06-16 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 103 |
2022-06-15 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 869 |
2022-06-14 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 5,002 |
2022-06-13 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 5 |
2022-06-10 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 10 |
2022-06-09 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
2022-06-08 | $9.68 | $9.70 | $9.68 | $9.70 | $9.70 | 3,974 |
2022-06-07 | $9.66 | $9.68 | $9.66 | $9.68 | $9.68 | 1,050 |
2022-06-06 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
2022-06-03 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 5 |
2022-06-02 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 1 |
2022-06-01 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 38,600 |
2022-05-31 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
2022-05-27 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
2022-05-26 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
2022-05-25 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 600 |
2022-05-24 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 9 |
2022-05-23 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
2022-05-20 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
2022-05-19 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
2022-05-18 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 3,415 |
2022-05-17 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
2022-05-16 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
2022-05-13 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 63 |
2022-05-12 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 42 |
2022-05-11 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 28 |
2022-05-10 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 1,170 |
2022-05-09 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 2,706 |
2022-05-06 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 600 |
2022-05-05 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 171 |
2022-05-04 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 186 |
2022-05-03 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 618 |
2022-05-02 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 300 |
2022-04-29 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 200 |
2022-04-28 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 138 |
2022-04-27 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 1 |
2022-04-26 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
2022-04-25 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 439 |
2022-04-22 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 5 |
2022-04-21 | $9.71 | $9.72 | $9.70 | $9.70 | $9.70 | 211,258 |
2022-04-20 | $9.72 | $9.72 | $9.70 | $9.70 | $9.70 | 64,581 |
2022-04-19 | $9.72 | $9.72 | $9.70 | $9.70 | $9.70 | 113,433 |
2022-04-18 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 12,801 |
2022-04-14 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 2,919 |
2022-04-13 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 30 |
2022-04-12 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 27 |
2022-04-11 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
2022-04-08 | $9.67 | $9.67 | $9.66 | $9.67 | $9.67 | 17,418 |
2022-04-07 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
2022-04-06 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 207 |
2022-04-05 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 10,694 |
2022-04-04 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 121 |
2022-04-01 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 13,500 |
2022-03-31 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 100 |
2022-03-30 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 28,010 |
2022-03-29 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 800 |
2022-03-28 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 26 |
2022-03-25 | $9.68 | $9.70 | $9.66 | $9.66 | $9.66 | 7,388 |
2022-03-24 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 5 |
2022-03-23 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 12 |
2022-03-22 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 100 |
2022-03-21 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 90 |
2022-03-18 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 1 |
2022-03-17 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
2022-03-16 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 17 |
2022-03-15 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 50,100 |
2022-03-14 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
2022-03-11 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
2022-03-10 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 128 |
2022-03-09 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 536,904 |
2022-03-08 | $9.64 | $9.69 | $9.64 | $9.67 | $9.67 | 10,672 |
2022-03-07 | $9.64 | $9.65 | $9.64 | $9.65 | $9.65 | 3,046 |
2022-03-04 | $9.63 | $9.64 | $9.63 | $9.64 | $9.64 | 41,200 |
2022-03-03 | $9.63 | $9.64 | $9.62 | $9.63 | $9.63 | 58,769 |
2022-03-02 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 2,204 |
2022-03-01 | $9.62 | $9.62 | $9.61 | $9.61 | $9.61 | 283 |
2022-02-28 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
2022-02-25 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
2022-02-24 | $9.64 | $9.64 | $9.62 | $9.63 | $9.63 | 4,399 |
2022-02-23 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 0 |
2022-02-22 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 107 |
2022-02-18 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 10 |
2022-02-17 | $9.61 | $9.63 | $9.61 | $9.62 | $9.62 | 985 |
2022-02-16 | $9.62 | $9.63 | $9.62 | $9.63 | $9.63 | 300 |
2022-02-15 | $9.68 | $9.68 | $9.62 | $9.63 | $9.63 | 15,816 |
2022-02-14 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 10 |
2022-02-11 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 10 |
2022-02-10 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 110,010 |
2022-02-09 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 10 |
2022-02-08 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 17 |
2022-02-07 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 1,091 |
2022-02-04 | $9.64 | $9.68 | $9.60 | $9.68 | $9.68 | 2,104 |
2022-02-03 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
2022-02-02 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 1,005 |
2022-02-01 | $9.66 | $9.74 | $9.66 | $9.74 | $9.74 | 7,405 |
2022-01-31 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 286 |
2022-01-28 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
2022-01-27 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 2,198 |
2022-01-26 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 12 |
2022-01-25 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 0 |
2022-01-24 | $9.63 | $9.63 | $9.62 | $9.62 | $9.62 | 1,043 |
2022-01-21 | $9.63 | $9.71 | $9.63 | $9.71 | $9.71 | 253 |
2022-01-20 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 452 |
2022-01-19 | $9.71 | $9.73 | $9.70 | $9.73 | $9.73 | 802 |
2022-01-18 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 1,549 |
2022-01-14 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
2022-01-13 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 2 |
2022-01-12 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
2022-01-11 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 207 |
2022-01-10 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 100,100 |
2022-01-07 | $9.73 | $9.80 | $9.73 | $9.75 | $9.75 | 5,175 |
2022-01-06 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 21 |
2022-01-05 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 2,196 |
2022-01-04 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 100 |
2022-01-03 | $9.69 | $9.69 | $9.66 | $9.69 | $9.69 | 866 |
2021-12-31 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
2021-12-30 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 164 |
2021-12-29 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 100 |
2021-12-28 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 46 |
2021-12-27 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1 |
2021-12-23 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 129 |
2021-12-22 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 487,477 |
2021-12-21 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 2,000 |
2021-12-20 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 7,424 |
2021-12-17 | $9.70 | $9.71 | $9.70 | $9.70 | $9.70 | 5,000 |
2021-12-16 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 4,718 |
2021-12-15 | $9.70 | $9.71 | $9.70 | $9.70 | $9.70 | 9,518 |
2021-12-14 | $9.71 | $9.72 | $9.67 | $9.70 | $9.70 | 32,072 |
2021-12-13 | $9.70 | $9.71 | $9.70 | $9.70 | $9.70 | 2,200 |
2021-12-10 | $9.70 | $9.72 | $9.70 | $9.70 | $9.70 | 1,219 |
2021-12-09 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 6,485 |
2021-12-08 | $9.68 | $9.71 | $9.68 | $9.71 | $9.71 | 101,945 |
2021-12-07 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 460 |
2021-12-06 | $9.68 | $9.70 | $9.68 | $9.70 | $9.70 | 3,329 |
2021-12-03 | $9.69 | $9.70 | $9.68 | $9.68 | $9.68 | 500 |
2021-12-02 | $9.71 | $9.72 | $9.68 | $9.72 | $9.72 | 4,501 |
2021-12-01 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 6,750 |
2021-11-30 | $9.72 | $9.74 | $9.72 | $9.74 | $9.74 | 700 |
2021-11-29 | $9.71 | $9.73 | $9.69 | $9.69 | $9.69 | 3,360 |
2021-11-26 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 909 |
2021-11-24 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 41 |
2021-11-23 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 18,835 |
2021-11-22 | $9.69 | $9.70 | $9.68 | $9.70 | $9.70 | 514,534 |
2021-11-19 | $9.67 | $9.70 | $9.67 | $9.70 | $9.70 | 2,711 |
2021-11-18 | $9.71 | $9.71 | $9.70 | $9.70 | $9.70 | 5,889 |
2021-11-17 | $9.69 | $9.70 | $9.68 | $9.70 | $9.70 | 28,526 |
2021-11-16 | $9.68 | $9.71 | $9.68 | $9.70 | $9.70 | 11,719 |
2021-11-15 | $9.73 | $9.80 | $9.67 | $9.72 | $9.72 | 93,582 |
2021-11-12 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 101 |
2021-11-11 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 46 |
2021-11-10 | $9.68 | $9.72 | $9.68 | $9.70 | $9.70 | 1,706 |
2021-11-09 | $9.70 | $9.72 | $9.70 | $9.70 | $9.70 | 142,349 |
2021-11-08 | $9.68 | $9.69 | $9.68 | $9.69 | $9.69 | 15,022 |
2021-11-05 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 6 |
2021-11-04 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 1,235 |
2021-11-03 | $9.66 | $9.69 | $9.66 | $9.67 | $9.67 | 13,914 |
2021-11-02 | $9.68 | $9.69 | $9.65 | $9.65 | $9.65 | 51,598 |
2021-11-01 | $9.67 | $9.70 | $9.67 | $9.70 | $9.70 | 3,100 |
2021-10-29 | $9.67 | $9.70 | $9.65 | $9.69 | $9.69 | 410,203 |
2021-10-28 | $9.68 | $9.70 | $9.67 | $9.69 | $9.69 | 272,527 |
2021-10-27 | $9.67 | $9.69 | $9.67 | $9.68 | $9.68 | 71,548 |
2021-10-26 | $9.69 | $9.71 | $9.69 | $9.71 | $9.71 | 28,285 |
2021-10-25 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 13 |
2021-10-22 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 97 |
2021-10-21 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 1 |
2021-10-20 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 82 |
2021-10-19 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 1 |
2021-10-18 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 20 |
2021-10-15 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
2021-10-14 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 77 |
2021-10-13 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
2021-10-12 | $9.74 | $9.75 | $9.74 | $9.74 | $9.74 | 2,630 |
2021-10-11 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 3 |
2021-10-08 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 12 |
2021-10-07 | $9.70 | $9.73 | $9.70 | $9.72 | $9.72 | 2,101 |
2021-10-06 | $9.67 | $9.69 | $9.67 | $9.69 | $9.69 | 2,101 |
2021-10-05 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
2021-10-04 | $9.69 | $9.72 | $9.69 | $9.72 | $9.72 | 1,478 |
2021-10-01 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 20 |
2021-09-30 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 16 |
2021-09-29 | $9.66 | $9.68 | $9.66 | $9.68 | $9.68 | 3,110 |
2021-09-28 | $9.64 | $9.69 | $9.61 | $9.64 | $9.64 | 41,094 |
2021-09-27 | $9.65 | $9.67 | $9.55 | $9.62 | $9.62 | 404,091 |
2021-09-24 | $9.88 | $9.88 | $9.71 | $9.80 | $9.80 | 1,350 |
2021-09-23 | $9.63 | $9.92 | $9.63 | $9.63 | $9.63 | 2,217 |