BYTE Acquisition Corp - Class A (BYTS) Exchange: NASDAQ
Data as of March 28, 2024
$6.59 ($-1.06) -13.86%
BYTE Acquisition Corp - Class A - Daily Information
Click for more stock information on BYTE Acquisition Corp - Class A.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $7.46 |
Previous Close | $6.59 |
High | $7.90 |
Low | $6.50 |
Adjusted Open | $7.46 |
Previous Adjusted Close | $6.59 |
Adjusted High | $7.90 |
Adjusted Low | $6.50 |
Invest in BYTE Acquisition Corp - Class A (BYTS)
Key People BYTE Acquisition Corp - Class A
Employee | Position |
---|---|
Kobi Rozengarten | Executive Chairman |
Danny Yamin | Chief Executive Officer & Director |
Samuel Gloor | Chief Financial Officer |
Vadim Komissarov | Independent Director |
Oded Melamed | Independent Director |
Louis Lebedin | Independent Director |
Historical Stock Data for BYTE Acquisition Corp - Class A (BYTS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-28 | $7.46 | $7.90 | $6.50 | $6.59 | $6.59 | 911,152 |
2024-03-27 | $8.36 | $8.36 | $7.65 | $7.65 | $7.65 | 697,868 |
2024-03-26 | $8.24 | $8.73 | $8.04 | $8.67 | $8.67 | 817,533 |
2024-03-25 | $8.90 | $9.21 | $8.15 | $8.31 | $8.31 | 1,665,678 |
2024-03-22 | $8.37 | $9.49 | $7.40 | $9.40 | $9.40 | 2,126,183 |
2024-03-21 | $9.80 | $10.25 | $8.50 | $8.67 | $8.67 | 2,400,524 |
2024-03-20 | $12.67 | $13.00 | $8.60 | $10.31 | $10.31 | 4,086,787 |
2024-03-19 | $11.89 | $14.32 | $10.90 | $12.77 | $12.77 | 4,318,366 |
2024-03-18 | $10.86 | $13.87 | $10.80 | $13.47 | $13.47 | 5,881,796 |
2024-03-15 | $9.50 | $10.98 | $9.36 | $10.75 | $10.75 | 4,738,251 |
2024-03-14 | $9.07 | $10.05 | $8.05 | $9.93 | $9.93 | 3,178,476 |
2024-03-13 | $7.50 | $10.18 | $7.16 | $10.07 | $10.07 | 7,213,657 |
2024-03-12 | $7.49 | $7.70 | $6.90 | $7.65 | $7.65 | 2,468,358 |
2024-03-11 | $6.62 | $7.82 | $6.25 | $6.87 | $6.87 | 4,181,395 |
2024-03-08 | $5.62 | $6.96 | $5.52 | $6.80 | $6.80 | 5,346,611 |
2024-03-07 | $5.55 | $5.99 | $4.76 | $5.50 | $5.50 | 6,524,224 |
2024-03-06 | $8.93 | $9.32 | $6.28 | $6.92 | $6.92 | 67,979,056 |
2024-03-05 | $3.30 | $5.97 | $2.63 | $4.95 | $4.95 | 210,545,261 |
2024-03-04 | $1.49 | $1.70 | $1.49 | $1.65 | $1.65 | 196,543 |
2024-03-01 | $1.54 | $1.57 | $1.45 | $1.49 | $1.49 | 113,035 |
2024-02-29 | $1.61 | $1.61 | $1.50 | $1.53 | $1.53 | 87,688 |
2024-02-28 | $1.65 | $1.66 | $1.52 | $1.61 | $1.61 | 106,928 |
2024-02-27 | $1.49 | $1.62 | $1.45 | $1.60 | $1.60 | 207,026 |
2024-02-26 | $1.50 | $1.52 | $1.43 | $1.44 | $1.44 | 68,269 |
2024-02-23 | $1.54 | $1.60 | $1.43 | $1.49 | $1.49 | 100,038 |
2024-02-22 | $1.56 | $1.59 | $1.53 | $1.56 | $1.56 | 54,053 |
2024-02-21 | $1.57 | $1.64 | $1.47 | $1.54 | $1.54 | 184,441 |
2024-02-20 | $1.66 | $1.69 | $1.55 | $1.60 | $1.60 | 84,336 |
2024-02-16 | $1.78 | $1.78 | $1.65 | $1.71 | $1.71 | 83,959 |
2024-02-15 | $1.60 | $1.75 | $1.51 | $1.67 | $1.67 | 243,008 |
2024-02-14 | $1.69 | $1.72 | $1.61 | $1.62 | $1.62 | 134,537 |
2024-02-13 | $1.66 | $1.87 | $1.60 | $1.61 | $1.61 | 284,994 |
2024-02-12 | $1.47 | $1.80 | $1.40 | $1.71 | $1.71 | 749,578 |
2024-02-09 | $1.42 | $1.44 | $1.39 | $1.41 | $1.41 | 54,548 |
2024-02-08 | $1.52 | $1.52 | $1.34 | $1.40 | $1.40 | 213,508 |
2024-02-07 | $1.55 | $1.55 | $1.43 | $1.46 | $1.46 | 100,139 |
2024-02-06 | $1.51 | $1.54 | $1.45 | $1.47 | $1.47 | 70,376 |
2024-02-05 | $1.51 | $1.52 | $1.44 | $1.45 | $1.45 | 128,890 |
2024-02-02 | $1.52 | $1.55 | $1.48 | $1.50 | $1.50 | 63,322 |
2024-02-01 | $1.54 | $1.58 | $1.51 | $1.53 | $1.53 | 60,604 |
2024-01-31 | $1.54 | $1.58 | $1.51 | $1.51 | $1.51 | 64,163 |
2024-01-30 | $1.51 | $1.59 | $1.49 | $1.58 | $1.58 | 66,999 |
2024-01-29 | $1.51 | $1.55 | $1.48 | $1.50 | $1.50 | 71,848 |
2024-01-26 | $1.54 | $1.59 | $1.49 | $1.52 | $1.52 | 136,961 |
2024-01-25 | $1.64 | $1.66 | $1.51 | $1.54 | $1.54 | 113,947 |
2024-01-24 | $1.52 | $1.69 | $1.52 | $1.58 | $1.58 | 176,422 |
2024-01-23 | $1.59 | $1.70 | $1.52 | $1.53 | $1.53 | 263,774 |
2024-01-22 | $1.50 | $1.69 | $1.49 | $1.58 | $1.58 | 190,765 |
2024-01-19 | $1.50 | $1.50 | $1.42 | $1.50 | $1.50 | 195,726 |
2024-01-18 | $1.57 | $1.58 | $1.44 | $1.45 | $1.45 | 153,544 |
2024-01-17 | $1.57 | $1.63 | $1.49 | $1.54 | $1.54 | 170,064 |
2024-01-16 | $1.71 | $1.85 | $1.60 | $1.62 | $1.62 | 242,148 |
2024-01-12 | $1.59 | $1.78 | $1.56 | $1.73 | $1.73 | 310,652 |
2024-01-11 | $1.57 | $1.63 | $1.48 | $1.55 | $1.55 | 259,246 |
2024-01-10 | $1.64 | $1.67 | $1.54 | $1.60 | $1.60 | 346,213 |
2024-01-09 | $1.81 | $1.85 | $1.61 | $1.65 | $1.65 | 551,138 |
2024-01-08 | $1.85 | $2.00 | $1.79 | $1.81 | $1.81 | 453,724 |
2024-01-05 | $2.03 | $2.09 | $1.75 | $1.89 | $1.89 | 848,581 |
2024-01-04 | $2.03 | $2.33 | $2.00 | $2.11 | $2.11 | 1,580,281 |
2024-01-03 | $1.66 | $2.99 | $1.63 | $2.22 | $2.22 | 18,414,963 |
2024-01-02 | $1.69 | $1.69 | $1.45 | $1.60 | $1.60 | 1,083,331 |
2023-12-29 | $1.93 | $2.15 | $1.66 | $1.70 | $1.70 | 1,244,173 |
2023-12-28 | $2.42 | $2.43 | $1.85 | $1.94 | $1.94 | 1,174,610 |
2023-12-27 | $3.42 | $3.48 | $2.52 | $2.58 | $2.58 | 577,922 |
2023-12-26 | $3.90 | $3.99 | $3.44 | $3.48 | $3.48 | 551,840 |
2023-12-22 | $7.50 | $7.71 | $3.89 | $4.25 | $4.25 | 1,372,062 |
2023-12-21 | $9.42 | $9.42 | $5.28 | $6.49 | $6.49 | 334,431 |
2023-12-20 | $9.95 | $10.50 | $9.41 | $10.50 | $10.50 | 3,255 |
2023-12-19 | $9.48 | $10.69 | $8.60 | $10.38 | $10.38 | 9,031 |
2023-12-18 | $7.48 | $10.50 | $7.48 | $9.96 | $9.96 | 78,640 |
2023-12-15 | $10.01 | $10.01 | $7.75 | $8.01 | $8.01 | 63,836 |
2023-12-14 | $10.40 | $10.62 | $10.00 | $10.00 | $10.00 | 3,680 |
2023-12-13 | $10.80 | $10.90 | $10.80 | $10.90 | $10.90 | 2,582 |
2023-12-12 | $10.81 | $10.82 | $10.78 | $10.80 | $10.80 | 155,828 |
2023-12-11 | $11.01 | $11.49 | $10.85 | $10.85 | $10.85 | 18,887 |
2023-12-08 | $10.89 | $12.00 | $10.89 | $11.09 | $11.09 | 5,163 |
2023-12-07 | $10.78 | $10.90 | $10.78 | $10.89 | $10.89 | 4,742 |
2023-12-06 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 21,421 |
2023-12-05 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 2 |
2023-12-04 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 114 |
2023-12-01 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 214 |
2023-11-30 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 561 |
2023-11-29 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
2023-11-28 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 12 |
2023-11-27 | $10.64 | $10.66 | $10.64 | $10.66 | $10.66 | 943 |
2023-11-24 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
2023-11-22 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 1 |
2023-11-21 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 2 |
2023-11-20 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 64 |
2023-11-17 | $10.70 | $10.70 | $10.66 | $10.70 | $10.70 | 8,429 |
2023-11-16 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 805 |
2023-11-15 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 1 |
2023-11-14 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 84 |
2023-11-13 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 750 |
2023-11-10 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
2023-11-09 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
2023-11-08 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 11 |
2023-11-07 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 282 |
2023-11-06 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 941 |
2023-11-03 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 1 |
2023-11-02 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 1 |
2023-11-01 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 2 |
2023-10-31 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 13 |
2023-10-30 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 8 |
2023-10-27 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 39 |
2023-10-26 | $10.70 | $10.70 | $10.63 | $10.64 | $10.64 | 3,370 |
2023-10-25 | $10.69 | $10.75 | $10.61 | $10.62 | $10.62 | 39,580 |
2023-10-24 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 1 |
2023-10-23 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 6 |
2023-10-20 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
2023-10-19 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 110 |
2023-10-18 | $10.80 | $10.81 | $10.80 | $10.81 | $10.81 | 1,503 |
2023-10-17 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 2 |
2023-10-16 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 18 |
2023-10-13 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 0 |
2023-10-12 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 511 |
2023-10-11 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 0 |
2023-10-10 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 2 |
2023-10-09 | $10.85 | $10.85 | $10.61 | $10.61 | $10.61 | 464 |
2023-10-06 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 52 |
2023-10-05 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 501 |
2023-10-04 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 0 |
2023-10-03 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 1,053 |
2023-10-02 | $10.65 | $10.65 | $10.62 | $10.62 | $10.62 | 1,029 |
2023-09-29 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 20 |
2023-09-28 | $10.79 | $10.79 | $10.62 | $10.67 | $10.67 | 3,324 |
2023-09-27 | $11.05 | $11.05 | $10.97 | $10.97 | $10.97 | 311 |
2023-09-26 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 79 |
2023-09-25 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 245 |
2023-09-22 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
2023-09-21 | $11.02 | $11.66 | $11.02 | $11.10 | $11.10 | 4,549 |
2023-09-20 | $10.69 | $10.75 | $10.69 | $10.75 | $10.75 | 686 |
2023-09-19 | $11.00 | $11.00 | $10.77 | $10.77 | $10.77 | 9,593 |
2023-09-18 | $10.74 | $10.80 | $10.74 | $10.75 | $10.75 | 1,874 |
2023-09-15 | $10.88 | $10.88 | $10.70 | $10.70 | $10.70 | 2,177 |
2023-09-14 | $10.70 | $10.70 | $10.69 | $10.70 | $10.70 | 6,602 |
2023-09-13 | $10.68 | $10.68 | $10.67 | $10.67 | $10.67 | 364 |
2023-09-12 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 331 |
2023-09-11 | $10.68 | $10.69 | $10.68 | $10.69 | $10.69 | 15,211 |
2023-09-08 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 3 |
2023-09-07 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 1,424 |
2023-09-06 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 111 |
2023-09-05 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 200 |
2023-09-01 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 2 |
2023-08-31 | $10.68 | $10.70 | $10.68 | $10.70 | $10.70 | 970 |
2023-08-30 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 200 |
2023-08-29 | $10.70 | $10.74 | $10.70 | $10.74 | $10.74 | 5,502 |
2023-08-28 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 1,213 |
2023-08-25 | $10.73 | $10.73 | $10.70 | $10.70 | $10.70 | 3,276 |
2023-08-24 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 1,004 |
2023-08-23 | $10.72 | $10.73 | $10.71 | $10.73 | $10.73 | 10,569 |
2023-08-22 | $10.71 | $10.71 | $10.70 | $10.70 | $10.70 | 838 |
2023-08-21 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 11 |
2023-08-18 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 202 |
2023-08-17 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 2 |
2023-08-16 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 403 |
2023-08-15 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 104 |
2023-08-14 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 167 |
2023-08-11 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
2023-08-10 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 120 |
2023-08-09 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
2023-08-08 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 6 |
2023-08-07 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 42 |
2023-08-04 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 3,001 |
2023-08-03 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 3 |
2023-08-02 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 384 |
2023-08-01 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 3 |
2023-07-31 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 13 |
2023-07-28 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 5 |
2023-07-27 | $10.75 | $10.76 | $10.75 | $10.76 | $10.76 | 552 |
2023-07-26 | $10.74 | $10.78 | $10.74 | $10.77 | $10.77 | 3,304 |
2023-07-25 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 209 |
2023-07-24 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
2023-07-21 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 106 |
2023-07-20 | $10.70 | $10.71 | $10.70 | $10.71 | $10.71 | 10,613 |
2023-07-19 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 22 |
2023-07-18 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 6 |
2023-07-17 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 500 |
2023-07-14 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 493 |
2023-07-13 | $10.75 | $10.75 | $10.61 | $10.61 | $10.61 | 8,074 |
2023-07-12 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 0 |
2023-07-11 | $10.64 | $10.70 | $10.60 | $10.68 | $10.68 | 14,250 |
2023-07-10 | $10.75 | $10.75 | $10.63 | $10.64 | $10.64 | 1,122 |
2023-07-07 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 14 |
2023-07-06 | $10.72 | $10.72 | $10.68 | $10.70 | $10.70 | 9,542 |
2023-07-05 | $10.73 | $10.76 | $10.72 | $10.72 | $10.72 | 11,756 |
2023-07-03 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 73 |
2023-06-30 | $10.94 | $10.94 | $10.76 | $10.76 | $10.76 | 11,654 |
2023-06-29 | $11.00 | $11.00 | $10.91 | $10.92 | $10.92 | 8,745 |
2023-06-28 | $11.05 | $11.05 | $10.92 | $10.92 | $10.92 | 3,821 |
2023-06-27 | $11.91 | $11.91 | $11.04 | $11.04 | $11.04 | 10,512 |
2023-06-26 | $11.91 | $11.91 | $10.95 | $10.95 | $10.95 | 2,701 |
2023-06-23 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 168 |
2023-06-22 | $11.02 | $11.40 | $10.95 | $10.95 | $10.95 | 2,838 |
2023-06-21 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 11 |
2023-06-20 | $11.20 | $11.80 | $11.05 | $11.16 | $11.16 | 6,365 |
2023-06-16 | $11.50 | $13.36 | $11.00 | $11.25 | $11.25 | 3,977 |
2023-06-15 | $11.00 | $11.00 | $10.95 | $10.95 | $10.95 | 300 |
2023-06-14 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 607 |
2023-06-13 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 122 |
2023-06-12 | $10.90 | $11.23 | $10.90 | $10.95 | $10.95 | 2,394 |
2023-06-09 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
2023-06-08 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
2023-06-07 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
2023-06-06 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 201 |
2023-06-05 | $10.99 | $10.99 | $10.90 | $10.90 | $10.90 | 1,511 |
2023-06-02 | $10.90 | $11.09 | $10.79 | $10.95 | $10.95 | 33,885 |
2023-06-01 | $10.67 | $10.85 | $10.67 | $10.83 | $10.83 | 2,265 |
2023-05-31 | $10.87 | $10.88 | $10.83 | $10.83 | $10.83 | 1,422 |
2023-05-30 | $10.66 | $10.95 | $10.43 | $10.78 | $10.78 | 32,475 |
2023-05-26 | $10.86 | $10.86 | $10.43 | $10.48 | $10.48 | 9,751 |
2023-05-25 | $10.50 | $11.50 | $10.47 | $10.52 | $10.52 | 48,107 |
2023-05-24 | $10.60 | $10.60 | $10.48 | $10.57 | $10.57 | 66,056 |
2023-05-23 | $10.87 | $10.87 | $10.53 | $10.53 | $10.53 | 6,415 |
2023-05-22 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 1,735 |
2023-05-19 | $10.70 | $10.90 | $10.69 | $10.90 | $10.90 | 5,082 |
2023-05-18 | $10.46 | $10.70 | $10.46 | $10.70 | $10.70 | 801 |
2023-05-17 | $10.45 | $11.46 | $10.44 | $10.50 | $10.50 | 16,231 |
2023-05-16 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 6,303 |
2023-05-15 | $10.60 | $10.64 | $10.46 | $10.46 | $10.46 | 20,099 |
2023-05-12 | $10.50 | $11.03 | $10.49 | $10.54 | $10.54 | 1,780 |
2023-05-11 | $10.25 | $10.50 | $10.25 | $10.35 | $10.35 | 15,063 |
2023-05-10 | $10.18 | $10.25 | $10.17 | $10.25 | $10.25 | 11,154 |
2023-05-09 | $10.14 | $10.18 | $10.14 | $10.18 | $10.18 | 1,703 |
2023-05-08 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 462 |
2023-05-05 | $10.05 | $10.18 | $10.05 | $10.06 | $10.06 | 612 |
2023-05-04 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 100 |
2023-05-03 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 2 |
2023-05-02 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 4 |
2023-05-01 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 105 |
2023-04-28 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 1 |
2023-04-27 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 21 |
2023-04-26 | $10.02 | $10.03 | $10.02 | $10.03 | $10.03 | 304 |
2023-04-25 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 4 |
2023-04-24 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 101 |
2023-04-21 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 62 |
2023-04-20 | $10.14 | $10.15 | $10.14 | $10.15 | $10.15 | 11,808 |
2023-04-19 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 9 |
2023-04-18 | $10.12 | $10.12 | $10.08 | $10.08 | $10.08 | 750 |
2023-04-17 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 2,027 |
2023-04-14 | $10.19 | $10.20 | $10.17 | $10.20 | $10.20 | 19,870 |
2023-04-13 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 207 |
2023-04-12 | $10.19 | $10.19 | $10.17 | $10.18 | $10.18 | 10,232 |
2023-04-11 | $10.19 | $10.20 | $10.15 | $10.20 | $10.20 | 13,987 |
2023-04-10 | $10.15 | $10.33 | $10.10 | $10.19 | $10.19 | 122,247 |
2023-04-06 | $10.50 | $10.52 | $10.30 | $10.48 | $10.48 | 6,337 |
2023-04-05 | $10.29 | $10.32 | $10.25 | $10.25 | $10.25 | 1,896 |
2023-04-04 | $10.30 | $10.40 | $10.30 | $10.33 | $10.33 | 2,032 |
2023-04-03 | $10.60 | $10.60 | $10.20 | $10.38 | $10.38 | 5,122 |
2023-03-31 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 335 |
2023-03-30 | $10.60 | $10.60 | $10.25 | $10.25 | $10.25 | 817 |
2023-03-29 | $10.09 | $10.77 | $10.09 | $10.50 | $10.50 | 6,721 |
2023-03-28 | $10.41 | $10.44 | $10.26 | $10.26 | $10.26 | 1,790 |
2023-03-27 | $10.20 | $10.26 | $10.20 | $10.26 | $10.26 | 5,492 |
2023-03-24 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 106 |
2023-03-23 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 71 |
2023-03-22 | $10.18 | $10.26 | $10.15 | $10.26 | $10.26 | 18,361 |
2023-03-21 | $10.02 | $10.19 | $10.00 | $10.18 | $10.18 | 964 |
2023-03-20 | $10.06 | $10.18 | $10.01 | $10.01 | $10.01 | 1,052 |
2023-03-17 | $10.00 | $10.05 | $10.00 | $10.04 | $10.04 | 1,536 |
2023-03-16 | $10.02 | $10.02 | $10.00 | $10.00 | $10.00 | 1,523 |
2023-03-15 | $10.46 | $10.50 | $9.99 | $10.02 | $10.02 | 40,882 |
2023-03-14 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 5 |
2023-03-13 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 13 |
2023-03-10 | $10.21 | $10.91 | $10.18 | $10.21 | $10.21 | 59,044 |
2023-03-09 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 1,356 |
2023-03-08 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 1,521 |
2023-03-07 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 204 |
2023-03-06 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 213 |
2023-03-03 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 108 |
2023-03-02 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 7,849 |
2023-03-01 | $10.65 | $10.65 | $10.19 | $10.20 | $10.20 | 672 |
2023-02-28 | $10.21 | $10.21 | $10.19 | $10.19 | $10.19 | 5,787 |
2023-02-27 | $10.23 | $10.23 | $10.19 | $10.22 | $10.22 | 2,931 |
2023-02-24 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 2 |
2023-02-23 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
2023-02-22 | $10.23 | $10.23 | $10.18 | $10.18 | $10.18 | 53,509 |
2023-02-21 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 59 |
2023-02-17 | $10.17 | $10.18 | $10.16 | $10.18 | $10.18 | 90,253 |
2023-02-16 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
2023-02-15 | $10.20 | $10.32 | $10.17 | $10.18 | $10.18 | 38,996 |
2023-02-14 | $10.23 | $10.23 | $10.20 | $10.20 | $10.20 | 402 |
2023-02-13 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 435 |
2023-02-10 | $10.22 | $10.23 | $10.17 | $10.17 | $10.17 | 21,702 |
2023-02-09 | $10.18 | $10.18 | $10.16 | $10.17 | $10.17 | 2,479 |
2023-02-08 | $10.22 | $10.65 | $10.17 | $10.18 | $10.18 | 35,879 |
2023-02-07 | $10.15 | $10.50 | $10.15 | $10.17 | $10.17 | 30,263 |
2023-02-06 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 105 |
2023-02-03 | $10.16 | $10.55 | $10.16 | $10.16 | $10.16 | 57,871 |
2023-02-02 | $10.14 | $10.16 | $10.14 | $10.15 | $10.15 | 22,476 |
2023-02-01 | $10.60 | $10.60 | $10.15 | $10.15 | $10.15 | 91,763 |
2023-01-31 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 445,591 |
2023-01-30 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 1,302 |
2023-01-27 | $10.15 | $10.15 | $10.14 | $10.14 | $10.14 | 1,926 |
2023-01-26 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 143 |
2023-01-25 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 103 |
2023-01-24 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 3 |
2023-01-23 | $10.14 | $10.15 | $10.14 | $10.14 | $10.14 | 2,676,801 |
2023-01-20 | $10.14 | $10.14 | $10.13 | $10.13 | $10.13 | 1,985 |
2023-01-19 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 402,251 |
2023-01-18 | $10.15 | $10.15 | $10.12 | $10.13 | $10.13 | 7,561 |
2023-01-17 | $10.34 | $10.75 | $10.13 | $10.14 | $10.14 | 13,737 |
2023-01-13 | $10.16 | $10.39 | $10.12 | $10.13 | $10.13 | 8,702 |
2023-01-12 | $10.60 | $10.60 | $10.12 | $10.12 | $10.12 | 27,350 |
2023-01-11 | $10.13 | $10.13 | $10.12 | $10.13 | $10.13 | 159,854 |
2023-01-10 | $10.60 | $10.60 | $10.11 | $10.14 | $10.14 | 20,415 |
2023-01-09 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 453,004 |
2023-01-06 | $10.09 | $10.09 | $10.08 | $10.08 | $10.08 | 3,236 |
2023-01-05 | $10.08 | $10.09 | $10.08 | $10.08 | $10.08 | 8,742 |
2023-01-04 | $10.09 | $10.09 | $10.08 | $10.08 | $10.08 | 200 |
2023-01-03 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 497 |
2022-12-30 | $10.08 | $10.09 | $10.08 | $10.08 | $10.08 | 75,424 |
2022-12-29 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 70,931 |
2022-12-28 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 97,388 |
2022-12-27 | $10.07 | $10.07 | $10.06 | $10.07 | $10.07 | 872 |
2022-12-23 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 100,751 |
2022-12-22 | $10.08 | $10.08 | $10.07 | $10.07 | $10.07 | 150,623 |
2022-12-21 | $10.06 | $10.07 | $10.06 | $10.06 | $10.06 | 21,350 |
2022-12-20 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 9 |
2022-12-19 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 1,085 |
2022-12-16 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 110 |
2022-12-15 | $10.05 | $10.07 | $10.05 | $10.07 | $10.07 | 500 |
2022-12-14 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 211 |
2022-12-13 | $10.05 | $10.08 | $10.05 | $10.08 | $10.08 | 23,682 |
2022-12-12 | $10.06 | $10.07 | $10.06 | $10.06 | $10.06 | 114,930 |
2022-12-09 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 68,574 |
2022-12-08 | $10.05 | $10.06 | $10.04 | $10.05 | $10.05 | 4,919,566 |
2022-12-07 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1 |
2022-12-06 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 5 |
2022-12-05 | $10.05 | $10.06 | $10.04 | $10.05 | $10.05 | 19,815 |
2022-12-02 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 81,169 |
2022-12-01 | $10.02 | $10.03 | $10.02 | $10.03 | $10.03 | 19,005 |
2022-11-30 | $10.03 | $10.04 | $10.02 | $10.03 | $10.03 | 133,602 |
2022-11-29 | $10.02 | $10.04 | $10.02 | $10.03 | $10.03 | 2,063,547 |
2022-11-28 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 2,016 |
2022-11-25 | $10.01 | $10.02 | $10.01 | $10.02 | $10.02 | 1,301 |
2022-11-23 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 124 |
2022-11-22 | $10.01 | $10.02 | $10.01 | $10.02 | $10.02 | 100,103 |
2022-11-21 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 1,006 |
2022-11-18 | $10.03 | $10.03 | $10.01 | $10.01 | $10.01 | 204 |
2022-11-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 104 |
2022-11-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 102 |
2022-11-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,017 |
2022-11-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 190 |
2022-11-11 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 8 |
2022-11-10 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 488 |
2022-11-09 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 100,068 |
2022-11-08 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 100,113 |
2022-11-07 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 300,383 |
2022-11-04 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 12 |
2022-11-03 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 105 |
2022-11-02 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 210,003 |
2022-11-01 | $9.96 | $9.98 | $9.96 | $9.98 | $9.98 | 43,932 |
2022-10-31 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 2 |
2022-10-28 | $9.96 | $9.97 | $9.95 | $9.97 | $9.97 | 8,043 |
2022-10-27 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 21 |
2022-10-26 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 200,073 |
2022-10-25 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 20,459 |
2022-10-24 | $9.95 | $9.95 | $9.94 | $9.95 | $9.95 | 350,802 |
2022-10-21 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 3,018 |
2022-10-20 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 301 |
2022-10-19 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 262,472 |
2022-10-18 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 63 |
2022-10-17 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 225 |
2022-10-14 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 25 |
2022-10-13 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 62 |
2022-10-12 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 3 |
2022-10-11 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 105,358 |
2022-10-10 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 7 |
2022-10-07 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 1,354 |
2022-10-06 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 579 |
2022-10-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 243 |
2022-10-04 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 7 |
2022-10-03 | $9.91 | $9.92 | $9.90 | $9.91 | $9.91 | 206,866 |
2022-09-30 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 2,003 |
2022-09-29 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 19 |
2022-09-28 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 3 |
2022-09-27 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 108 |
2022-09-26 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 687,570 |
2022-09-23 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 15 |
2022-09-22 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 150,000 |
2022-09-21 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 81,015 |
2022-09-20 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 22,665 |
2022-09-19 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 32 |
2022-09-16 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 202 |
2022-09-15 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 28,795 |
2022-09-14 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 803 |
2022-09-13 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 27,220 |
2022-09-12 | $9.89 | $9.89 | $9.88 | $9.89 | $9.89 | 10,811 |
2022-09-09 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 51 |
2022-09-08 | $9.90 | $9.90 | $9.88 | $9.88 | $9.88 | 9,453 |
2022-09-07 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 14,506 |
2022-09-06 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 11 |
2022-09-02 | $9.91 | $9.91 | $9.86 | $9.86 | $9.86 | 13,298 |
2022-09-01 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 28,981 |
2022-08-31 | $9.85 | $9.86 | $9.85 | $9.85 | $9.85 | 17,907 |
2022-08-30 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 290 |
2022-08-29 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 5,521 |
2022-08-26 | $9.88 | $9.88 | $9.84 | $9.84 | $9.84 | 12,100 |
2022-08-25 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 7 |
2022-08-24 | $9.85 | $9.85 | $9.83 | $9.84 | $9.84 | 1,025 |
2022-08-23 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
2022-08-22 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 5 |
2022-08-19 | $9.89 | $9.92 | $9.88 | $9.88 | $9.88 | 10,250 |
2022-08-18 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 212 |
2022-08-17 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1 |
2022-08-16 | $9.85 | $9.86 | $9.85 | $9.85 | $9.85 | 1,108 |
2022-08-15 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 32 |
2022-08-12 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 872,613 |
2022-08-11 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 936 |
2022-08-10 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 26,400 |
2022-08-09 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 72,408 |
2022-08-08 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 6,000 |
2022-08-05 | $9.84 | $9.86 | $9.83 | $9.83 | $9.83 | 93,522 |
2022-08-04 | $9.82 | $9.85 | $9.82 | $9.85 | $9.85 | 5,174 |
2022-08-03 | $9.82 | $9.84 | $9.82 | $9.83 | $9.83 | 9,821 |
2022-08-02 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 11,577 |
2022-08-01 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 809 |
2022-07-29 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 1,528 |
2022-07-28 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 67 |
2022-07-27 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 11 |
2022-07-26 | $9.85 | $9.85 | $9.83 | $9.83 | $9.83 | 173,333 |
2022-07-25 | $9.82 | $9.86 | $9.82 | $9.86 | $9.86 | 20,145 |
2022-07-22 | $9.82 | $9.82 | $9.81 | $9.82 | $9.82 | 27,924 |
2022-07-21 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 2,290 |
2022-07-20 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
2022-07-19 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
2022-07-18 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 120 |
2022-07-15 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 2,481 |
2022-07-14 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 2,641 |
2022-07-13 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 239 |
2022-07-12 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 2,501 |
2022-07-11 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 15,789 |
2022-07-08 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 6,309 |
2022-07-07 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 2,080 |
2022-07-06 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 15 |
2022-07-05 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 15,069 |
2022-07-01 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
2022-06-30 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 33 |
2022-06-29 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 3 |
2022-06-28 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 1 |
2022-06-27 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 249 |
2022-06-24 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 22 |
2022-06-23 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 360 |
2022-06-22 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 644 |
2022-06-21 | $9.89 | $9.89 | $9.79 | $9.79 | $9.79 | 28,718 |
2022-06-17 | $9.80 | $9.89 | $9.80 | $9.89 | $9.89 | 26,907 |
2022-06-16 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 90 |
2022-06-15 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 5,507 |
2022-06-14 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 159 |
2022-06-13 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 176 |
2022-06-10 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 122 |
2022-06-09 | $9.79 | $9.81 | $9.76 | $9.81 | $9.81 | 1,450,244 |
2022-06-08 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 2 |
2022-06-07 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 5 |
2022-06-06 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 234,537 |
2022-06-03 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 4 |
2022-06-02 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
2022-06-01 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 10 |
2022-05-31 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 4,705 |
2022-05-27 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
2022-05-26 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 18 |
2022-05-25 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 328 |
2022-05-24 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 80 |
2022-05-23 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 412 |
2022-05-20 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 5,030 |
2022-05-19 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,841 |
2022-05-18 | $9.78 | $9.78 | $9.75 | $9.75 | $9.75 | 765 |
2022-05-17 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1 |
2022-05-16 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1,000,006 |
2022-05-13 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 25,387 |
2022-05-12 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1,248 |
2022-05-11 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 59 |
2022-05-10 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
2022-05-09 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 10,170 |
2022-05-06 | $9.84 | $9.84 | $9.81 | $9.81 | $9.81 | 10,498 |
2022-05-05 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 298 |
2022-05-04 | $9.81 | $9.82 | $9.81 | $9.81 | $9.81 | 85,048 |
2022-05-03 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 600 |
2022-05-02 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 8,602 |
2022-04-29 | $9.80 | $9.80 | $9.78 | $9.79 | $9.79 | 39,003 |
2022-04-28 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 201 |
2022-04-27 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 15 |
2022-04-26 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1 |
2022-04-25 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 431 |
2022-04-22 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 5 |
2022-04-21 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
2022-04-20 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 10 |
2022-04-19 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 16 |
2022-04-18 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 100,112 |
2022-04-14 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 118 |
2022-04-13 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 100 |
2022-04-12 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 2 |
2022-04-11 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 34 |
2022-04-08 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 33,691 |
2022-04-07 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 14 |
2022-04-06 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 205 |
2022-04-05 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 1,900 |
2022-04-04 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 4 |
2022-04-01 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 131,431 |
2022-03-31 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 2,800 |
2022-03-30 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 104 |
2022-03-29 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 31 |
2022-03-28 | $9.76 | $9.76 | $9.74 | $9.76 | $9.76 | 3,396 |
2022-03-25 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 3 |
2022-03-24 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 11 |
2022-03-23 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 2 |
2022-03-22 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 2 |
2022-03-21 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 8 |
2022-03-18 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
2022-03-17 | $9.74 | $9.74 | $9.73 | $9.74 | $9.74 | 19,209 |
2022-03-16 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
2022-03-15 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
2022-03-14 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 25 |
2022-03-11 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 23 |
2022-03-10 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 2,378 |
2022-03-09 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
2022-03-08 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 4,019 |
2022-03-07 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 108 |
2022-03-04 | $9.74 | $9.74 | $9.73 | $9.73 | $9.73 | 4,759 |
2022-03-03 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
2022-03-02 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 76 |
2022-03-01 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 12 |
2022-02-28 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 2,028 |
2022-02-25 | $9.72 | $9.74 | $9.71 | $9.71 | $9.71 | 57,386 |
2022-02-24 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 724 |
2022-02-23 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 338 |
2022-02-22 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 14 |
2022-02-18 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 23 |
2022-02-17 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 56 |
2022-02-16 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 108 |
2022-02-15 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 3 |
2022-02-14 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
2022-02-11 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 587 |
2022-02-10 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 280,128 |
2022-02-09 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 21 |
2022-02-08 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 2 |
2022-02-07 | $9.70 | $9.70 | $9.68 | $9.68 | $9.68 | 4,961 |
2022-02-04 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 14 |
2022-02-03 | $9.67 | $9.76 | $9.67 | $9.76 | $9.76 | 210 |
2022-02-02 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 5 |
2022-02-01 | $9.69 | $9.73 | $9.69 | $9.72 | $9.72 | 7,513 |
2022-01-31 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 21 |
2022-01-28 | $9.67 | $9.69 | $9.66 | $9.66 | $9.66 | 2,373 |
2022-01-27 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 200 |
2022-01-26 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 12 |
2022-01-25 | $9.66 | $9.70 | $9.66 | $9.70 | $9.70 | 4,153 |
2022-01-24 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 180 |
2022-01-21 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 136 |
2022-01-20 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 72 |
2022-01-19 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1 |
2022-01-18 | $9.71 | $9.72 | $9.70 | $9.70 | $9.70 | 5,425 |
2022-01-14 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 81 |
2022-01-13 | $9.75 | $9.75 | $9.73 | $9.73 | $9.73 | 8,844 |
2022-01-12 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 113 |
2022-01-11 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 3 |
2022-01-10 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 3,913 |
2022-01-07 | $9.77 | $9.82 | $9.75 | $9.82 | $9.82 | 5,938 |
2022-01-06 | $9.77 | $9.79 | $9.77 | $9.79 | $9.79 | 1,721 |
2022-01-05 | $9.77 | $9.78 | $9.76 | $9.78 | $9.78 | 11,640 |
2022-01-04 | $9.77 | $9.79 | $9.72 | $9.77 | $9.77 | 217,930 |
2022-01-03 | $9.74 | $9.81 | $9.73 | $9.73 | $9.73 | 355,464 |
2021-12-31 | $9.71 | $9.79 | $9.70 | $9.79 | $9.79 | 6,326 |
2021-12-30 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 19 |
2021-12-29 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 48 |
2021-12-28 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 8 |
2021-12-27 | $9.74 | $9.82 | $9.74 | $9.80 | $9.80 | 10,103 |
2021-12-23 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 27 |
2021-12-22 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 75,036 |
2021-12-21 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 55 |
2021-12-20 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 159 |
2021-12-17 | $9.75 | $9.81 | $9.70 | $9.78 | $9.78 | 1,348 |
2021-12-16 | $9.77 | $9.79 | $9.77 | $9.79 | $9.79 | 730 |
2021-12-15 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 741 |
2021-12-14 | $9.79 | $9.81 | $9.79 | $9.81 | $9.81 | 12,912 |
2021-12-13 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 655 |
2021-12-10 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 28,070 |
2021-12-09 | $9.75 | $9.75 | $9.74 | $9.75 | $9.75 | 1,437 |
2021-12-08 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 469 |
2021-12-07 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 20 |
2021-12-06 | $9.73 | $9.77 | $9.73 | $9.75 | $9.75 | 14,961 |
2021-12-03 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 34 |
2021-12-02 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 22 |
2021-12-01 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 8,511 |
2021-11-30 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 120 |
2021-11-29 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 31 |
2021-11-26 | $9.72 | $9.74 | $9.72 | $9.74 | $9.74 | 14,794 |
2021-11-24 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
2021-11-23 | $9.72 | $9.74 | $9.72 | $9.74 | $9.74 | 10,906 |
2021-11-22 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 108,566 |
2021-11-19 | $9.70 | $9.73 | $9.70 | $9.73 | $9.73 | 1,153 |
2021-11-18 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 25 |
2021-11-17 | $9.73 | $9.74 | $9.67 | $9.74 | $9.74 | 109,412 |
2021-11-16 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 2,626 |
2021-11-15 | $9.72 | $9.74 | $9.72 | $9.74 | $9.74 | 4,661 |
2021-11-12 | $9.72 | $9.74 | $9.72 | $9.73 | $9.73 | 28,723 |
2021-11-11 | $9.73 | $9.75 | $9.71 | $9.73 | $9.73 | 19,067 |
2021-11-10 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 283 |
2021-11-09 | $9.76 | $9.78 | $9.73 | $9.73 | $9.73 | 5,101 |
2021-11-08 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 12,936 |
2021-11-05 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 625 |
2021-11-04 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 54 |
2021-11-03 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 2,115 |
2021-11-02 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 178 |
2021-11-01 | $9.76 | $9.80 | $9.76 | $9.79 | $9.79 | 24,578 |
2021-10-29 | $9.80 | $9.80 | $9.75 | $9.75 | $9.75 | 20,059 |
2021-10-28 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 7,239 |
2021-10-27 | $9.72 | $9.76 | $9.72 | $9.76 | $9.76 | 2,020 |
2021-10-26 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 916 |
2021-10-25 | $9.72 | $9.77 | $9.70 | $9.77 | $9.77 | 40,838 |
2021-10-22 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 563 |
2021-10-21 | $9.72 | $9.72 | $9.71 | $9.71 | $9.71 | 8,527 |
2021-10-20 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 17 |
2021-10-19 | $9.71 | $9.74 | $9.71 | $9.72 | $9.72 | 24,808 |
2021-10-18 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 878 |
2021-10-15 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 10 |
2021-10-14 | $9.74 | $9.74 | $9.71 | $9.71 | $9.71 | 3,470 |
2021-10-13 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 3 |
2021-10-12 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 305 |
2021-10-11 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 58 |
2021-10-08 | $9.72 | $9.83 | $9.72 | $9.83 | $9.83 | 1,122 |
2021-10-07 | $9.76 | $9.76 | $9.71 | $9.72 | $9.72 | 2,344 |
2021-10-06 | $9.71 | $9.74 | $9.71 | $9.74 | $9.74 | 25,170 |
2021-10-05 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 21 |
2021-10-04 | $9.77 | $9.83 | $9.70 | $9.71 | $9.71 | 36,140 |
2021-10-01 | $9.70 | $9.72 | $9.70 | $9.70 | $9.70 | 17,338 |
2021-09-30 | $9.70 | $9.72 | $9.68 | $9.71 | $9.71 | 53,786 |
2021-09-29 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 1,452 |
2021-09-28 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 52 |
2021-09-27 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 72 |
2021-09-24 | $9.67 | $9.70 | $9.67 | $9.69 | $9.69 | 31,317 |
2021-09-23 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 7 |
2021-09-22 | $9.65 | $9.70 | $9.65 | $9.70 | $9.70 | 7,102 |
2021-09-21 | $9.67 | $9.70 | $9.67 | $9.70 | $9.70 | 1,224 |
2021-09-20 | $9.67 | $9.71 | $9.66 | $9.70 | $9.70 | 8,181 |
2021-09-17 | $9.69 | $9.72 | $9.66 | $9.72 | $9.72 | 30,910 |
2021-09-16 | $9.66 | $9.68 | $9.65 | $9.67 | $9.67 | 5,122 |
2021-09-15 | $9.66 | $9.67 | $9.66 | $9.67 | $9.67 | 2,658 |
2021-09-14 | $9.66 | $9.67 | $9.66 | $9.67 | $9.67 | 1,231 |
2021-09-13 | $9.67 | $9.68 | $9.66 | $9.67 | $9.67 | 31,167 |
2021-09-10 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 992 |
2021-09-09 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 19 |
2021-09-08 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 43 |
2021-09-07 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 174 |
2021-09-03 | $9.63 | $9.67 | $9.63 | $9.67 | $9.67 | 438 |
2021-09-02 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 4,717 |
2021-09-01 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 13 |
2021-08-31 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 47 |
2021-08-30 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 114 |
2021-08-27 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 103 |
2021-08-26 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 176 |
2021-08-25 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 29 |
2021-08-24 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 73 |
2021-08-23 | $9.62 | $9.63 | $9.62 | $9.63 | $9.63 | 1,398 |
2021-08-20 | $9.65 | $9.65 | $9.63 | $9.64 | $9.64 | 125,566 |
2021-08-19 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
2021-08-18 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 16 |
2021-08-17 | $9.63 | $9.65 | $9.63 | $9.65 | $9.65 | 6,586 |
2021-08-16 | $9.64 | $9.70 | $9.64 | $9.68 | $9.68 | 7,127 |
2021-08-13 | $9.67 | $9.68 | $9.67 | $9.68 | $9.68 | 313 |
2021-08-12 | $9.64 | $9.70 | $9.64 | $9.70 | $9.70 | 1,387,696 |
2021-08-11 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 170 |
2021-08-10 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 15 |
2021-08-09 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 434 |
2021-08-06 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 110 |
2021-08-05 | $9.63 | $9.67 | $9.63 | $9.67 | $9.67 | 4,731 |
2021-08-04 | $9.66 | $9.66 | $9.63 | $9.66 | $9.66 | 238,756 |
2021-08-03 | $9.68 | $9.68 | $9.63 | $9.63 | $9.63 | 18,113 |
2021-08-02 | $9.65 | $9.68 | $9.65 | $9.68 | $9.68 | 28,989 |
2021-07-30 | $9.66 | $9.66 | $9.63 | $9.63 | $9.63 | 8,083 |
2021-07-29 | $9.64 | $9.64 | $9.63 | $9.63 | $9.63 | 19,115 |
2021-07-28 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 118 |
2021-07-27 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 2,512 |
2021-07-26 | $9.65 | $9.66 | $9.64 | $9.64 | $9.64 | 7,962 |
2021-07-23 | $9.64 | $9.79 | $9.64 | $9.79 | $9.79 | 2,784 |
2021-07-22 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 44 |
2021-07-21 | $9.63 | $9.63 | $9.62 | $9.63 | $9.63 | 4,174 |
2021-07-20 | $9.65 | $9.65 | $9.62 | $9.62 | $9.62 | 3,320 |
2021-07-19 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 565 |
2021-07-16 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 113 |
2021-07-15 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 438 |
2021-07-14 | $9.75 | $9.76 | $9.66 | $9.66 | $9.66 | 2,944 |
2021-07-13 | $9.70 | $9.75 | $9.66 | $9.69 | $9.69 | 1,242 |
2021-07-12 | $9.63 | $9.72 | $9.63 | $9.72 | $9.72 | 6,233 |
2021-07-09 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 5,985 |
2021-07-08 | $9.65 | $9.66 | $9.64 | $9.66 | $9.66 | 4,584 |
2021-07-07 | $9.64 | $9.66 | $9.63 | $9.64 | $9.64 | 49,566 |
2021-07-06 | $9.65 | $9.66 | $9.65 | $9.66 | $9.66 | 43,218 |
2021-07-02 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 1 |
2021-07-01 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 31 |
2021-06-30 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 2,110 |
2021-06-29 | $9.64 | $9.68 | $9.62 | $9.66 | $9.66 | 276,740 |
2021-06-28 | $9.67 | $9.67 | $9.63 | $9.65 | $9.65 | 13,975 |
2021-06-25 | $9.66 | $9.72 | $9.66 | $9.72 | $9.72 | 4,693 |
2021-06-24 | $9.69 | $9.69 | $9.64 | $9.65 | $9.65 | 3,699 |
2021-06-23 | $9.68 | $9.69 | $9.65 | $9.69 | $9.69 | 16,749 |
2021-06-22 | $9.67 | $9.69 | $9.66 | $9.69 | $9.69 | 3,111 |
2021-06-21 | $9.68 | $9.68 | $9.63 | $9.67 | $9.67 | 35,177 |
2021-06-18 | $9.65 | $9.68 | $9.65 | $9.68 | $9.68 | 1,581 |
2021-06-17 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 1,653 |
2021-06-16 | $9.68 | $9.68 | $9.65 | $9.68 | $9.68 | 4,847 |
2021-06-15 | $9.65 | $9.66 | $9.65 | $9.66 | $9.66 | 104,373 |
2021-06-14 | $9.65 | $9.65 | $9.61 | $9.63 | $9.63 | 256,778 |
2021-06-11 | $9.60 | $9.66 | $9.60 | $9.63 | $9.63 | 34,434 |
2021-06-10 | $9.65 | $9.68 | $9.62 | $9.64 | $9.64 | 134,426 |
2021-06-09 | $9.69 | $9.69 | $9.63 | $9.64 | $9.64 | 6,814 |
2021-06-08 | $9.70 | $9.70 | $9.63 | $9.64 | $9.64 | 37,254 |
2021-06-07 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 1,283 |
2021-06-04 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 1,583 |
2021-06-03 | $9.64 | $9.73 | $9.62 | $9.63 | $9.63 | 8,811 |
2021-06-02 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 20 |
2021-06-01 | $9.80 | $9.80 | $9.63 | $9.63 | $9.63 | 543 |
2021-05-28 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 15 |
2021-05-27 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 4 |
2021-05-26 | $10.00 | $10.11 | $9.79 | $9.96 | $9.96 | 10,938 |
2021-05-25 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 52 |
2021-05-24 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 21 |
2021-05-21 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 17 |
2021-05-20 | $9.75 | $9.75 | $9.60 | $9.68 | $9.68 | 1,885 |
2021-05-19 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 196 |
2021-05-18 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 254 |
2021-05-17 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 297 |
2021-05-14 | $9.79 | $9.79 | $9.75 | $9.75 | $9.75 | 18,090 |
2021-05-13 | $9.76 | $9.77 | $9.75 | $9.77 | $9.77 | 14,530 |
2021-05-12 | $9.80 | $9.82 | $9.76 | $9.76 | $9.76 | 12,716 |
2021-05-11 | $10.00 | $10.00 | $9.80 | $10.00 | $10.00 | 6,047 |
2021-05-10 | $9.91 | $9.91 | $9.80 | $9.80 | $9.80 | 17,661 |