Churchill Capital Corp VII - Class A (CVII) Exchange: NYSE
Data as of Aug. 20, 2025
$9.99 ($0.00) 0.00%
Churchill Capital Corp VII - Class A - Daily Information
Click for more stock information on Churchill Capital Corp VII - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $9.99 |
| Previous Close | $9.99 |
| High | $9.99 |
| Low | $9.99 |
| Adjusted Open | $9.99 |
| Previous Adjusted Close | $9.99 |
| Adjusted High | $9.99 |
| Adjusted Low | $9.99 |
About Churchill Capital Corp VII - Class A (CVII)
Churchill Capital Corp VII - Class A
Invest in Churchill Capital Corp VII - Class A (CVII)
Historical Stock Data for Churchill Capital Corp VII - Class A (CVII)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 12,988 |
| 2024-08-16 | $10.05 | $10.66 | $9.60 | $9.99 | $9.99 | 19,626 |
| 2024-08-15 | $9.78 | $10.99 | $9.78 | $10.02 | $10.02 | 16,315 |
| 2024-08-14 | $10.05 | $11.90 | $9.50 | $10.49 | $10.49 | 45,282 |
| 2024-08-13 | $12.50 | $12.50 | $9.80 | $10.05 | $10.05 | 26,681 |
| 2024-08-12 | $10.94 | $13.42 | $10.81 | $12.35 | $12.35 | 45,963 |
| 2024-08-09 | $10.30 | $11.03 | $10.26 | $11.00 | $11.00 | 14,964 |
| 2024-08-08 | $10.71 | $10.85 | $10.37 | $10.81 | $10.81 | 18,035 |
| 2024-08-07 | $10.84 | $10.87 | $10.83 | $10.85 | $10.85 | 475,444 |
| 2024-08-06 | $10.84 | $10.85 | $10.81 | $10.84 | $10.84 | 8,497,537 |
| 2024-08-05 | $10.80 | $10.85 | $10.79 | $10.83 | $10.83 | 4,392,223 |
| 2024-08-02 | $10.81 | $10.81 | $10.80 | $10.80 | $10.80 | 18,406 |
| 2024-08-01 | $10.82 | $10.82 | $10.80 | $10.80 | $10.80 | 4,796 |
| 2024-07-31 | $10.81 | $10.82 | $10.80 | $10.82 | $10.82 | 1,663 |
| 2024-07-30 | $10.80 | $10.81 | $10.80 | $10.80 | $10.80 | 8,752 |
| 2024-07-29 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 10,483 |
| 2024-07-26 | $10.79 | $10.80 | $10.79 | $10.79 | $10.79 | 74,730 |
| 2024-07-25 | $10.78 | $10.79 | $10.78 | $10.78 | $10.78 | 1,408 |
| 2024-07-24 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 24,205 |
| 2024-07-23 | $10.78 | $10.79 | $10.78 | $10.79 | $10.79 | 132,865 |
| 2024-07-22 | $10.79 | $10.79 | $10.78 | $10.78 | $10.78 | 127,978 |
| 2024-07-19 | $10.79 | $10.79 | $10.78 | $10.78 | $10.78 | 5,361 |
| 2024-07-18 | $10.79 | $10.79 | $10.78 | $10.79 | $10.79 | 1,253 |
| 2024-07-17 | $10.78 | $10.79 | $10.78 | $10.79 | $10.79 | 1,153 |
| 2024-07-16 | $10.78 | $10.79 | $10.77 | $10.78 | $10.78 | 96,364 |
| 2024-07-15 | $10.78 | $10.79 | $10.78 | $10.78 | $10.78 | 8,478 |
| 2024-07-12 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 3,638 |
| 2024-07-11 | $10.79 | $10.79 | $10.77 | $10.78 | $10.78 | 2,801 |
| 2024-07-10 | $10.78 | $10.78 | $10.77 | $10.78 | $10.78 | 5,637 |
| 2024-07-09 | $10.78 | $10.78 | $10.77 | $10.77 | $10.77 | 2,175 |
| 2024-07-08 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 109 |
| 2024-07-05 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 669 |
| 2024-07-03 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 101 |
| 2024-07-02 | $10.77 | $10.78 | $10.77 | $10.77 | $10.77 | 14,364 |
| 2024-07-01 | $10.78 | $10.78 | $10.77 | $10.77 | $10.77 | 150,616 |
| 2024-06-28 | $10.78 | $10.78 | $10.77 | $10.77 | $10.77 | 6,108 |
| 2024-06-27 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 36 |
| 2024-06-26 | $10.77 | $10.81 | $10.77 | $10.81 | $10.81 | 1,567 |
| 2024-06-25 | $10.82 | $10.82 | $10.77 | $10.78 | $10.78 | 111,418 |
| 2024-06-24 | $10.82 | $10.82 | $10.77 | $10.77 | $10.77 | 1,223 |
| 2024-06-21 | $10.77 | $10.79 | $10.77 | $10.79 | $10.79 | 1,186 |
| 2024-06-20 | $10.77 | $10.78 | $10.77 | $10.78 | $10.78 | 1,064 |
| 2024-06-18 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 11,652 |
| 2024-06-17 | $10.75 | $10.78 | $10.75 | $10.77 | $10.77 | 815 |
| 2024-06-14 | $10.76 | $10.77 | $10.76 | $10.77 | $10.77 | 1,119 |
| 2024-06-13 | $10.76 | $10.77 | $10.76 | $10.77 | $10.77 | 464 |
| 2024-06-12 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 250,817 |
| 2024-06-11 | $10.71 | $10.79 | $10.71 | $10.77 | $10.77 | 2,737 |
| 2024-06-10 | $10.75 | $10.76 | $10.75 | $10.76 | $10.76 | 254,151 |
| 2024-06-07 | $10.74 | $10.75 | $10.74 | $10.75 | $10.75 | 16,385 |
| 2024-06-06 | $10.75 | $10.75 | $10.73 | $10.75 | $10.75 | 49,579 |
| 2024-06-05 | $10.75 | $10.75 | $10.73 | $10.74 | $10.74 | 28,046 |
| 2024-06-04 | $10.68 | $10.75 | $10.68 | $10.75 | $10.75 | 105,257 |
| 2024-06-03 | $10.74 | $10.75 | $10.73 | $10.73 | $10.73 | 10,729 |
| 2024-05-31 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 1,848 |
| 2024-05-30 | $10.75 | $10.76 | $10.73 | $10.73 | $10.73 | 156,478 |
| 2024-05-29 | $10.73 | $10.76 | $10.73 | $10.76 | $10.76 | 4,092 |
| 2024-05-28 | $10.74 | $10.75 | $10.73 | $10.74 | $10.74 | 39,047 |
| 2024-05-24 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 531 |
| 2024-05-23 | $10.74 | $10.75 | $10.73 | $10.74 | $10.74 | 13,099 |
| 2024-05-22 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 2,806 |
| 2024-05-21 | $10.74 | $10.74 | $10.73 | $10.73 | $10.73 | 14,075 |
| 2024-05-20 | $10.73 | $10.74 | $10.73 | $10.73 | $10.73 | 6,514 |
| 2024-05-17 | $10.68 | $10.76 | $10.68 | $10.73 | $10.73 | 13,997 |
| 2024-05-16 | $10.72 | $10.73 | $10.72 | $10.73 | $10.73 | 377,972 |
| 2024-05-15 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 4,256 |
| 2024-05-14 | $10.73 | $10.73 | $10.72 | $10.72 | $10.72 | 12,121 |
| 2024-05-13 | $10.72 | $10.73 | $10.72 | $10.72 | $10.72 | 42,207 |
| 2024-05-10 | $10.73 | $10.73 | $10.72 | $10.72 | $10.72 | 3,926 |
| 2024-05-09 | $10.73 | $10.73 | $10.71 | $10.71 | $10.71 | 649,705 |
| 2024-05-08 | $10.73 | $10.73 | $10.71 | $10.73 | $10.73 | 45,986 |
| 2024-05-07 | $10.73 | $10.73 | $10.72 | $10.73 | $10.73 | 281,244 |
| 2024-05-06 | $10.72 | $10.74 | $10.72 | $10.72 | $10.72 | 55,243 |
| 2024-05-03 | $10.72 | $10.74 | $10.71 | $10.74 | $10.74 | 3,729 |
| 2024-05-02 | $10.71 | $10.73 | $10.71 | $10.71 | $10.71 | 11,242 |
| 2024-05-01 | $10.73 | $10.74 | $10.72 | $10.72 | $10.72 | 4,186 |
| 2024-04-30 | $10.74 | $10.74 | $10.71 | $10.73 | $10.73 | 38,128 |
| 2024-04-29 | $10.73 | $10.73 | $10.69 | $10.72 | $10.72 | 251,327 |
| 2024-04-26 | $10.72 | $10.75 | $10.72 | $10.73 | $10.73 | 33,398 |
| 2024-04-25 | $10.72 | $10.75 | $10.72 | $10.74 | $10.74 | 8,243 |
| 2024-04-24 | $10.71 | $10.74 | $10.71 | $10.73 | $10.73 | 3,009 |
| 2024-04-23 | $10.74 | $10.74 | $10.71 | $10.71 | $10.71 | 3,681 |
| 2024-04-22 | $10.74 | $10.74 | $10.71 | $10.71 | $10.71 | 3,169 |
| 2024-04-19 | $10.73 | $10.73 | $10.68 | $10.71 | $10.71 | 64,231 |
| 2024-04-18 | $10.73 | $10.73 | $10.70 | $10.70 | $10.70 | 75,496 |
| 2024-04-17 | $10.74 | $10.74 | $10.69 | $10.69 | $10.69 | 125,688 |
| 2024-04-16 | $10.71 | $10.73 | $10.71 | $10.72 | $10.72 | 16,273 |
| 2024-04-15 | $10.73 | $10.73 | $10.71 | $10.73 | $10.73 | 2,072 |
| 2024-04-12 | $10.72 | $10.73 | $10.71 | $10.71 | $10.71 | 621,078 |
| 2024-04-11 | $10.71 | $10.72 | $10.71 | $10.71 | $10.71 | 3,449 |
| 2024-04-10 | $10.69 | $10.72 | $10.69 | $10.72 | $10.72 | 8,916 |
| 2024-04-09 | $10.70 | $10.72 | $10.69 | $10.72 | $10.72 | 445,821 |
| 2024-04-08 | $10.68 | $10.70 | $10.68 | $10.69 | $10.69 | 71,066 |
| 2024-04-05 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 11 |
| 2024-04-04 | $10.70 | $10.70 | $10.69 | $10.69 | $10.69 | 11,158 |
| 2024-04-03 | $10.70 | $10.70 | $10.68 | $10.70 | $10.70 | 2,817 |
| 2024-04-02 | $10.70 | $10.70 | $10.69 | $10.69 | $10.69 | 953 |
| 2024-04-01 | $10.70 | $10.71 | $10.68 | $10.70 | $10.70 | 337,308 |
| 2024-03-28 | $10.69 | $10.70 | $10.69 | $10.70 | $10.70 | 713,174 |
| 2024-03-27 | $10.69 | $10.69 | $10.68 | $10.68 | $10.68 | 9,778 |
| 2024-03-26 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 105,567 |
| 2024-03-25 | $10.69 | $10.70 | $10.67 | $10.69 | $10.69 | 375,575 |
| 2024-03-22 | $10.68 | $10.70 | $10.68 | $10.70 | $10.70 | 13,390 |
| 2024-03-21 | $10.68 | $10.69 | $10.68 | $10.69 | $10.69 | 3,466 |
| 2024-03-20 | $10.85 | $10.85 | $10.69 | $10.69 | $10.69 | 8,335 |
| 2024-03-19 | $10.69 | $10.69 | $10.68 | $10.69 | $10.69 | 1,028 |
| 2024-03-18 | $10.68 | $10.68 | $10.67 | $10.68 | $10.68 | 131,560 |
| 2024-03-15 | $10.67 | $10.67 | $10.66 | $10.67 | $10.67 | 8,538 |
| 2024-03-14 | $10.67 | $10.68 | $10.65 | $10.67 | $10.67 | 267,539 |
| 2024-03-13 | $10.68 | $10.68 | $10.66 | $10.66 | $10.66 | 557,174 |
| 2024-03-12 | $10.65 | $10.69 | $10.65 | $10.66 | $10.66 | 3,633 |
| 2024-03-11 | $10.64 | $10.67 | $10.63 | $10.67 | $10.67 | 8,300 |
| 2024-03-08 | $10.64 | $10.67 | $10.64 | $10.67 | $10.67 | 17,727 |
| 2024-03-07 | $10.64 | $10.65 | $10.64 | $10.64 | $10.64 | 346,401 |
| 2024-03-06 | $10.65 | $10.65 | $10.63 | $10.63 | $10.63 | 116,913 |
| 2024-03-05 | $10.65 | $10.65 | $10.64 | $10.65 | $10.65 | 86,073 |
| 2024-03-04 | $10.64 | $10.64 | $10.63 | $10.64 | $10.64 | 67,738 |
| 2024-03-01 | $10.64 | $10.64 | $10.63 | $10.63 | $10.63 | 36,890 |
| 2024-02-29 | $10.62 | $10.64 | $10.62 | $10.64 | $10.64 | 201,726 |
| 2024-02-28 | $10.64 | $10.64 | $10.62 | $10.62 | $10.62 | 19,943 |
| 2024-02-27 | $10.63 | $10.64 | $10.63 | $10.64 | $10.64 | 2,680 |
| 2024-02-26 | $10.64 | $10.64 | $10.63 | $10.64 | $10.64 | 27,125 |
| 2024-02-23 | $10.63 | $10.64 | $10.62 | $10.63 | $10.63 | 973,025 |
| 2024-02-22 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 1,045,018 |
| 2024-02-21 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 3,996 |
| 2024-02-20 | $10.62 | $10.63 | $10.62 | $10.63 | $10.63 | 8,864 |
| 2024-02-16 | $10.62 | $10.62 | $10.61 | $10.62 | $10.62 | 10,565 |
| 2024-02-15 | $10.63 | $10.63 | $10.62 | $10.63 | $10.63 | 55,780 |
| 2024-02-14 | $10.62 | $10.63 | $10.61 | $10.61 | $10.61 | 68,832 |
| 2024-02-13 | $10.61 | $10.62 | $10.60 | $10.61 | $10.61 | 271,334 |
| 2024-02-12 | $10.62 | $10.62 | $10.60 | $10.62 | $10.62 | 970,423 |
| 2024-02-09 | $10.62 | $10.62 | $10.60 | $10.61 | $10.61 | 25,026 |
| 2024-02-08 | $10.62 | $10.62 | $10.60 | $10.61 | $10.61 | 12,182 |
| 2024-02-07 | $10.61 | $10.62 | $10.61 | $10.62 | $10.62 | 28,301 |
| 2024-02-06 | $10.61 | $10.61 | $10.60 | $10.61 | $10.61 | 39,201 |
| 2024-02-05 | $10.60 | $10.62 | $10.60 | $10.60 | $10.60 | 1,005,773 |
| 2024-02-02 | $10.61 | $10.62 | $10.60 | $10.60 | $10.60 | 745,699 |
| 2024-02-01 | $10.61 | $10.61 | $10.59 | $10.61 | $10.61 | 969,793 |
| 2024-01-31 | $10.60 | $10.61 | $10.59 | $10.60 | $10.60 | 7,006,244 |
| 2024-01-30 | $10.55 | $10.56 | $10.55 | $10.55 | $10.55 | 156,805 |
| 2024-01-29 | $10.55 | $10.56 | $10.55 | $10.55 | $10.55 | 57,130 |
| 2024-01-26 | $10.55 | $10.56 | $10.55 | $10.55 | $10.55 | 126,510 |
| 2024-01-25 | $10.55 | $10.56 | $10.55 | $10.56 | $10.56 | 10,309 |
| 2024-01-24 | $10.55 | $10.56 | $10.55 | $10.55 | $10.55 | 412,636 |
| 2024-01-23 | $10.55 | $10.60 | $10.55 | $10.56 | $10.56 | 295,855 |
| 2024-01-22 | $10.55 | $10.58 | $10.55 | $10.56 | $10.56 | 70,391 |
| 2024-01-19 | $10.55 | $10.58 | $10.55 | $10.58 | $10.58 | 4,759 |
| 2024-01-18 | $10.53 | $10.55 | $10.53 | $10.54 | $10.54 | 3,397 |
| 2024-01-17 | $10.65 | $10.65 | $10.52 | $10.54 | $10.54 | 484,179 |
| 2024-01-16 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 1,708 |
| 2024-01-12 | $10.53 | $10.54 | $10.53 | $10.53 | $10.53 | 2,955 |
| 2024-01-11 | $10.60 | $10.60 | $10.52 | $10.52 | $10.52 | 2,015 |
| 2024-01-10 | $10.54 | $10.54 | $10.52 | $10.52 | $10.52 | 3,050 |
| 2024-01-09 | $10.51 | $10.53 | $10.51 | $10.52 | $10.52 | 75,356 |
| 2024-01-08 | $10.55 | $10.55 | $10.52 | $10.52 | $10.52 | 417,541 |
| 2024-01-05 | $10.58 | $10.58 | $10.51 | $10.52 | $10.52 | 292,903 |
| 2024-01-04 | $10.67 | $10.67 | $10.51 | $10.51 | $10.51 | 402,799 |
| 2024-01-03 | $10.50 | $10.51 | $10.50 | $10.51 | $10.51 | 3,040 |
| 2024-01-02 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 131 |
| 2023-12-29 | $10.51 | $10.51 | $10.50 | $10.50 | $10.50 | 11,547 |
| 2023-12-28 | $10.54 | $10.56 | $10.50 | $10.50 | $10.50 | 5,080 |
| 2023-12-27 | $10.52 | $10.52 | $10.50 | $10.51 | $10.51 | 1,225 |
| 2023-12-26 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 272 |
| 2023-12-22 | $10.52 | $10.52 | $10.50 | $10.51 | $10.51 | 1,623 |
| 2023-12-21 | $10.51 | $10.56 | $10.50 | $10.51 | $10.51 | 65,067 |
| 2023-12-20 | $10.49 | $10.50 | $10.49 | $10.49 | $10.49 | 100,732 |
| 2023-12-19 | $10.49 | $10.50 | $10.46 | $10.50 | $10.50 | 287,991 |
| 2023-12-18 | $10.48 | $10.50 | $10.48 | $10.48 | $10.48 | 1,245,134 |
| 2023-12-15 | $10.50 | $10.50 | $10.48 | $10.49 | $10.49 | 14,846 |
| 2023-12-14 | $10.50 | $10.50 | $10.49 | $10.50 | $10.50 | 181,883 |
| 2023-12-13 | $10.50 | $10.50 | $10.49 | $10.50 | $10.50 | 9,097 |
| 2023-12-12 | $10.50 | $10.50 | $10.47 | $10.50 | $10.50 | 25,669 |
| 2023-12-11 | $10.49 | $10.50 | $10.49 | $10.50 | $10.50 | 2,126 |
| 2023-12-08 | $10.48 | $10.50 | $10.48 | $10.50 | $10.50 | 105,275 |
| 2023-12-07 | $10.50 | $10.50 | $10.48 | $10.50 | $10.50 | 57,974 |
| 2023-12-06 | $10.50 | $10.50 | $10.49 | $10.49 | $10.49 | 985 |
| 2023-12-05 | $10.50 | $10.50 | $10.49 | $10.50 | $10.50 | 2,790 |
| 2023-12-04 | $10.50 | $10.50 | $10.49 | $10.49 | $10.49 | 471 |
| 2023-12-01 | $10.50 | $10.50 | $10.48 | $10.50 | $10.50 | 594 |
| 2023-11-30 | $10.49 | $10.50 | $10.48 | $10.49 | $10.49 | 413,215 |
| 2023-11-29 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 5,940 |
| 2023-11-28 | $10.50 | $10.50 | $10.48 | $10.49 | $10.49 | 4,054 |
| 2023-11-27 | $10.51 | $10.51 | $10.48 | $10.49 | $10.49 | 10,375 |
| 2023-11-24 | $10.48 | $10.49 | $10.48 | $10.49 | $10.49 | 1,257 |
| 2023-11-22 | $10.49 | $10.49 | $10.48 | $10.49 | $10.49 | 2,169 |
| 2023-11-21 | $10.48 | $10.50 | $10.48 | $10.49 | $10.49 | 290,596 |
| 2023-11-20 | $10.49 | $10.49 | $10.47 | $10.49 | $10.49 | 14,445 |
| 2023-11-17 | $10.50 | $10.51 | $10.46 | $10.49 | $10.49 | 11,161 |
| 2023-11-16 | $10.49 | $10.49 | $10.47 | $10.48 | $10.48 | 9,928 |
| 2023-11-15 | $10.46 | $10.50 | $10.46 | $10.48 | $10.48 | 4,859 |
| 2023-11-14 | $10.47 | $10.49 | $10.47 | $10.47 | $10.47 | 3,272 |
| 2023-11-13 | $10.46 | $10.49 | $10.46 | $10.47 | $10.47 | 9,049 |
| 2023-11-10 | $10.47 | $10.48 | $10.46 | $10.47 | $10.47 | 81,018 |
| 2023-11-09 | $10.47 | $10.48 | $10.47 | $10.48 | $10.48 | 54,829 |
| 2023-11-08 | $10.48 | $10.49 | $10.46 | $10.46 | $10.46 | 262,907 |
| 2023-11-07 | $10.47 | $10.48 | $10.47 | $10.47 | $10.47 | 54,379 |
| 2023-11-06 | $10.46 | $10.47 | $10.46 | $10.47 | $10.47 | 140,734 |
| 2023-11-03 | $10.48 | $10.48 | $10.46 | $10.46 | $10.46 | 608,376 |
| 2023-11-02 | $10.47 | $10.47 | $10.46 | $10.47 | $10.47 | 89,287 |
| 2023-11-01 | $10.46 | $10.48 | $10.46 | $10.47 | $10.47 | 180,270 |
| 2023-10-31 | $10.46 | $10.47 | $10.46 | $10.46 | $10.46 | 8,043 |
| 2023-10-30 | $10.47 | $10.47 | $10.46 | $10.46 | $10.46 | 210,099 |
| 2023-10-27 | $10.47 | $10.47 | $10.45 | $10.46 | $10.46 | 571,722 |
| 2023-10-26 | $10.47 | $10.47 | $10.45 | $10.46 | $10.46 | 1,416,591 |
| 2023-10-25 | $10.47 | $10.47 | $10.46 | $10.46 | $10.46 | 51,920 |
| 2023-10-24 | $10.45 | $10.47 | $10.45 | $10.47 | $10.47 | 21,798 |
| 2023-10-23 | $10.47 | $10.47 | $10.46 | $10.47 | $10.47 | 73,237 |
| 2023-10-20 | $10.47 | $10.47 | $10.45 | $10.47 | $10.47 | 926,318 |
| 2023-10-19 | $10.47 | $10.47 | $10.45 | $10.47 | $10.47 | 938,517 |
| 2023-10-18 | $10.47 | $10.47 | $10.46 | $10.47 | $10.47 | 5,227 |
| 2023-10-17 | $10.47 | $10.47 | $10.46 | $10.47 | $10.47 | 871,527 |
| 2023-10-16 | $10.46 | $10.47 | $10.46 | $10.47 | $10.47 | 42,033 |
| 2023-10-13 | $10.46 | $10.47 | $10.46 | $10.47 | $10.47 | 4,482 |
| 2023-10-12 | $10.46 | $10.47 | $10.46 | $10.47 | $10.47 | 93,912 |
| 2023-10-11 | $10.47 | $10.47 | $10.46 | $10.47 | $10.47 | 235,782 |
| 2023-10-10 | $10.46 | $10.47 | $10.46 | $10.47 | $10.47 | 505,106 |
| 2023-10-09 | $10.46 | $10.47 | $10.45 | $10.47 | $10.47 | 348,254 |
| 2023-10-06 | $10.47 | $10.47 | $10.45 | $10.46 | $10.46 | 56,186 |
| 2023-10-05 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 739 |
| 2023-10-04 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 515,197 |
| 2023-10-03 | $10.46 | $10.46 | $10.45 | $10.46 | $10.46 | 105,314 |
| 2023-10-02 | $10.45 | $10.46 | $10.45 | $10.46 | $10.46 | 1,461 |
| 2023-09-29 | $10.44 | $10.45 | $10.44 | $10.45 | $10.45 | 139,443 |
| 2023-09-28 | $10.43 | $10.47 | $10.43 | $10.45 | $10.45 | 1,887,490 |
| 2023-09-27 | $10.43 | $10.46 | $10.43 | $10.46 | $10.46 | 34,801 |
| 2023-09-26 | $10.47 | $10.47 | $10.46 | $10.46 | $10.46 | 360 |
| 2023-09-25 | $10.42 | $10.47 | $10.42 | $10.45 | $10.45 | 76,001 |
| 2023-09-22 | $10.47 | $10.47 | $10.45 | $10.47 | $10.47 | 1,905 |
| 2023-09-21 | $10.45 | $10.46 | $10.45 | $10.46 | $10.46 | 100,465 |
| 2023-09-20 | $10.44 | $10.46 | $10.42 | $10.45 | $10.45 | 7,465,732 |
| 2023-09-19 | $10.45 | $10.45 | $10.44 | $10.44 | $10.44 | 2,314 |
| 2023-09-18 | $10.45 | $10.45 | $10.42 | $10.42 | $10.42 | 2,986 |
| 2023-09-15 | $10.41 | $10.45 | $10.41 | $10.45 | $10.45 | 23,874 |
| 2023-09-14 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 214 |
| 2023-09-13 | $10.44 | $10.44 | $10.42 | $10.43 | $10.43 | 517,317 |
| 2023-09-12 | $10.41 | $10.45 | $10.41 | $10.43 | $10.43 | 104,406 |
| 2023-09-11 | $10.42 | $10.45 | $10.41 | $10.42 | $10.42 | 141,828 |
| 2023-09-08 | $10.43 | $10.43 | $10.42 | $10.43 | $10.43 | 6,545 |
| 2023-09-07 | $10.43 | $10.44 | $10.41 | $10.42 | $10.42 | 57,755 |
| 2023-09-06 | $10.41 | $10.42 | $10.40 | $10.42 | $10.42 | 286,888 |
| 2023-09-05 | $10.46 | $10.46 | $10.40 | $10.41 | $10.41 | 20,768 |
| 2023-09-01 | $10.41 | $10.42 | $10.40 | $10.41 | $10.41 | 1,355,866 |
| 2023-08-31 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 585 |
| 2023-08-30 | $10.41 | $10.43 | $10.41 | $10.43 | $10.43 | 6,870 |
| 2023-08-29 | $10.39 | $10.41 | $10.39 | $10.41 | $10.41 | 11,747 |
| 2023-08-28 | $10.40 | $10.41 | $10.40 | $10.41 | $10.41 | 590,884 |
| 2023-08-25 | $10.39 | $10.40 | $10.39 | $10.40 | $10.40 | 607,223 |
| 2023-08-24 | $10.40 | $10.40 | $10.39 | $10.39 | $10.39 | 79,559 |
| 2023-08-23 | $10.40 | $10.40 | $10.39 | $10.40 | $10.40 | 1,208,570 |
| 2023-08-22 | $10.40 | $10.40 | $10.39 | $10.39 | $10.39 | 269,013 |
| 2023-08-21 | $10.38 | $10.40 | $10.38 | $10.39 | $10.39 | 7,744 |
| 2023-08-18 | $10.40 | $10.40 | $10.39 | $10.39 | $10.39 | 6,450 |
| 2023-08-17 | $10.39 | $10.40 | $10.39 | $10.39 | $10.39 | 2,359,930 |
| 2023-08-16 | $10.38 | $10.40 | $10.38 | $10.39 | $10.39 | 3,550,510 |
| 2023-08-15 | $10.39 | $10.39 | $10.38 | $10.39 | $10.39 | 150,152 |
| 2023-08-14 | $10.39 | $10.40 | $10.38 | $10.39 | $10.39 | 30,157 |
| 2023-08-11 | $10.38 | $10.39 | $10.38 | $10.39 | $10.39 | 394,152 |
| 2023-08-10 | $10.40 | $10.40 | $10.38 | $10.39 | $10.39 | 908,685 |
| 2023-08-09 | $10.40 | $10.40 | $10.39 | $10.40 | $10.40 | 2,325,148 |
| 2023-08-08 | $10.40 | $10.40 | $10.39 | $10.40 | $10.40 | 41,885 |
| 2023-08-07 | $10.40 | $10.40 | $10.39 | $10.40 | $10.40 | 30,586 |
| 2023-08-04 | $10.40 | $10.41 | $10.39 | $10.40 | $10.40 | 596,153 |
| 2023-08-03 | $10.38 | $10.42 | $10.38 | $10.41 | $10.41 | 231,823 |
| 2023-08-02 | $10.38 | $10.40 | $10.38 | $10.39 | $10.39 | 231,823 |
| 2023-08-01 | $10.40 | $10.40 | $10.37 | $10.39 | $10.39 | 843,932 |
| 2023-07-31 | $10.36 | $10.38 | $10.36 | $10.38 | $10.38 | 20,248 |
| 2023-07-28 | $10.42 | $10.42 | $10.36 | $10.38 | $10.38 | 12,408 |
| 2023-07-27 | $10.37 | $10.37 | $10.35 | $10.35 | $10.35 | 365,468 |
| 2023-07-26 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 662 |
| 2023-07-25 | $10.36 | $10.38 | $10.36 | $10.37 | $10.37 | 271,232 |
| 2023-07-24 | $10.36 | $10.37 | $10.36 | $10.37 | $10.37 | 7,861 |
| 2023-07-21 | $10.38 | $10.38 | $10.37 | $10.37 | $10.37 | 231,923 |
| 2023-07-20 | $10.39 | $10.39 | $10.36 | $10.38 | $10.38 | 2,168 |
| 2023-07-19 | $10.36 | $10.37 | $10.34 | $10.37 | $10.37 | 403,153 |
| 2023-07-18 | $10.40 | $10.40 | $10.36 | $10.36 | $10.36 | 2,593 |
| 2023-07-17 | $10.36 | $10.80 | $10.35 | $10.80 | $10.80 | 553,946 |
| 2023-07-14 | $10.33 | $10.39 | $10.33 | $10.36 | $10.36 | 199,612 |
| 2023-07-13 | $10.31 | $10.35 | $10.31 | $10.35 | $10.35 | 167,846 |
| 2023-07-12 | $10.32 | $10.33 | $10.31 | $10.32 | $10.32 | 47,506 |
| 2023-07-11 | $10.32 | $10.33 | $10.32 | $10.32 | $10.32 | 5,045 |
| 2023-07-10 | $10.32 | $10.32 | $10.31 | $10.32 | $10.32 | 17,416 |
| 2023-07-07 | $10.32 | $10.32 | $10.31 | $10.32 | $10.32 | 7,844 |
| 2023-07-06 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 327 |
| 2023-07-05 | $10.32 | $10.32 | $10.31 | $10.32 | $10.32 | 5,527 |
| 2023-07-03 | $10.31 | $10.32 | $10.31 | $10.32 | $10.32 | 2,685 |
| 2023-06-30 | $10.32 | $10.32 | $10.30 | $10.32 | $10.32 | 3,894 |
| 2023-06-29 | $10.31 | $10.31 | $10.30 | $10.31 | $10.31 | 1,530 |
| 2023-06-28 | $10.31 | $10.31 | $10.30 | $10.30 | $10.30 | 23,291 |
| 2023-06-27 | $10.30 | $10.33 | $10.30 | $10.30 | $10.30 | 4,335 |
| 2023-06-26 | $10.28 | $10.31 | $10.28 | $10.30 | $10.30 | 24,783 |
| 2023-06-23 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 2 |
| 2023-06-22 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 59 |
| 2023-06-21 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 207 |
| 2023-06-20 | $10.26 | $10.29 | $10.26 | $10.28 | $10.28 | 6,549 |
| 2023-06-16 | $10.28 | $10.29 | $10.27 | $10.28 | $10.28 | 16,341 |
| 2023-06-15 | $10.29 | $10.30 | $10.28 | $10.29 | $10.29 | 32,401 |
| 2023-06-14 | $10.30 | $10.30 | $10.25 | $10.30 | $10.30 | 12,510 |
| 2023-06-13 | $10.29 | $10.30 | $10.24 | $10.29 | $10.29 | 7,443 |
| 2023-06-12 | $10.18 | $10.44 | $10.18 | $10.38 | $10.38 | 443,162 |
| 2023-06-09 | $10.26 | $10.27 | $10.25 | $10.26 | $10.26 | 10,757 |
| 2023-06-08 | $10.26 | $10.28 | $10.25 | $10.26 | $10.26 | 130,821 |
| 2023-06-07 | $10.27 | $10.27 | $10.25 | $10.26 | $10.26 | 8,044 |
| 2023-06-06 | $10.28 | $10.28 | $10.25 | $10.27 | $10.27 | 376,430 |
| 2023-06-05 | $10.25 | $10.27 | $10.25 | $10.27 | $10.27 | 70,820 |
| 2023-06-02 | $10.24 | $10.27 | $10.22 | $10.27 | $10.27 | 45,057 |
| 2023-06-01 | $10.24 | $10.25 | $10.24 | $10.25 | $10.25 | 52,538 |
| 2023-05-31 | $10.23 | $10.24 | $10.23 | $10.24 | $10.24 | 80,359 |
| 2023-05-30 | $10.23 | $10.24 | $10.23 | $10.24 | $10.24 | 47,324 |
| 2023-05-26 | $10.23 | $10.24 | $10.22 | $10.23 | $10.23 | 69,654 |
| 2023-05-25 | $10.23 | $10.23 | $10.22 | $10.22 | $10.22 | 8,731 |
| 2023-05-24 | $10.23 | $10.23 | $10.22 | $10.23 | $10.23 | 7,755 |
| 2023-05-23 | $10.24 | $10.24 | $10.21 | $10.23 | $10.23 | 8,883 |
| 2023-05-22 | $10.22 | $10.22 | $10.21 | $10.22 | $10.22 | 13,784 |
| 2023-05-19 | $10.22 | $10.22 | $10.21 | $10.22 | $10.22 | 51,268 |
| 2023-05-18 | $10.22 | $10.25 | $10.22 | $10.23 | $10.23 | 14,225 |
| 2023-05-17 | $10.22 | $10.24 | $10.20 | $10.23 | $10.23 | 2,060,024 |
| 2023-05-16 | $10.19 | $10.20 | $10.16 | $10.20 | $10.20 | 49,828 |
| 2023-05-15 | $10.19 | $10.20 | $10.19 | $10.20 | $10.20 | 8,727 |
| 2023-05-12 | $10.18 | $10.20 | $10.18 | $10.20 | $10.20 | 65,320 |
| 2023-05-11 | $10.19 | $10.20 | $10.18 | $10.20 | $10.20 | 6,560 |
| 2023-05-10 | $10.18 | $10.20 | $10.18 | $10.20 | $10.20 | 22,881 |
| 2023-05-09 | $10.20 | $10.20 | $10.18 | $10.19 | $10.19 | 16,470 |
| 2023-05-08 | $10.20 | $10.20 | $10.18 | $10.18 | $10.18 | 1,303,944 |
| 2023-05-05 | $10.18 | $10.20 | $10.18 | $10.19 | $10.19 | 3,416,803 |
| 2023-05-04 | $10.18 | $10.18 | $10.16 | $10.17 | $10.17 | 1,599,243 |
| 2023-05-03 | $10.16 | $10.18 | $10.16 | $10.17 | $10.17 | 80,094 |
| 2023-05-02 | $10.18 | $10.19 | $10.17 | $10.17 | $10.17 | 14,302 |
| 2023-05-01 | $10.17 | $10.18 | $10.16 | $10.18 | $10.18 | 532,409 |
| 2023-04-28 | $10.16 | $10.17 | $10.16 | $10.17 | $10.17 | 147,383 |
| 2023-04-27 | $10.16 | $10.17 | $10.16 | $10.16 | $10.16 | 183,641 |
| 2023-04-26 | $10.17 | $10.17 | $10.16 | $10.16 | $10.16 | 126,737 |
| 2023-04-25 | $10.16 | $10.17 | $10.16 | $10.17 | $10.17 | 1,655,599 |
| 2023-04-24 | $10.16 | $10.17 | $10.16 | $10.16 | $10.16 | 598,510 |
| 2023-04-21 | $10.16 | $10.17 | $10.16 | $10.16 | $10.16 | 83,839 |
| 2023-04-20 | $10.18 | $10.18 | $10.17 | $10.17 | $10.17 | 700,148 |
| 2023-04-19 | $10.16 | $10.18 | $10.16 | $10.17 | $10.17 | 4,563,877 |
| 2023-04-18 | $10.17 | $10.17 | $10.16 | $10.16 | $10.16 | 7,130,885 |
| 2023-04-17 | $10.16 | $10.17 | $10.15 | $10.17 | $10.17 | 2,323,350 |
| 2023-04-14 | $10.15 | $10.16 | $10.13 | $10.16 | $10.16 | 3,756,376 |
| 2023-04-13 | $10.15 | $10.15 | $10.13 | $10.13 | $10.13 | 737,732 |
| 2023-04-12 | $10.15 | $10.15 | $10.10 | $10.14 | $10.14 | 2,532,516 |
| 2023-04-11 | $10.13 | $10.14 | $10.13 | $10.13 | $10.13 | 3,335,635 |
| 2023-04-10 | $10.14 | $10.14 | $10.13 | $10.13 | $10.13 | 92,824 |
| 2023-04-06 | $10.14 | $10.14 | $10.13 | $10.14 | $10.14 | 387,680 |
| 2023-04-05 | $10.14 | $10.15 | $10.13 | $10.13 | $10.13 | 469,561 |
| 2023-04-04 | $10.14 | $10.15 | $10.14 | $10.14 | $10.14 | 94,650 |
| 2023-04-03 | $10.14 | $10.15 | $10.14 | $10.15 | $10.15 | 27,330 |
| 2023-03-31 | $10.14 | $10.15 | $10.13 | $10.14 | $10.14 | 2,491,800 |
| 2023-03-30 | $10.15 | $10.15 | $10.14 | $10.14 | $10.14 | 1,426,289 |
| 2023-03-29 | $10.14 | $10.15 | $10.14 | $10.15 | $10.15 | 214,821 |
| 2023-03-28 | $10.15 | $10.15 | $10.14 | $10.14 | $10.14 | 108,614 |
| 2023-03-27 | $10.14 | $10.16 | $10.14 | $10.15 | $10.15 | 697,647 |
| 2023-03-24 | $10.13 | $10.15 | $10.12 | $10.14 | $10.14 | 2,179,521 |
| 2023-03-23 | $10.12 | $10.13 | $10.12 | $10.12 | $10.12 | 2,020,796 |
| 2023-03-22 | $10.12 | $10.13 | $10.11 | $10.11 | $10.11 | 213,638 |
| 2023-03-21 | $10.10 | $10.12 | $10.10 | $10.11 | $10.11 | 240,895 |
| 2023-03-20 | $10.10 | $10.13 | $10.08 | $10.11 | $10.11 | 2,562,673 |
| 2023-03-17 | $10.09 | $10.10 | $10.08 | $10.10 | $10.10 | 415,809 |
| 2023-03-16 | $10.09 | $10.10 | $10.08 | $10.09 | $10.09 | 823,105 |
| 2023-03-15 | $10.10 | $10.11 | $10.08 | $10.08 | $10.08 | 5,617,250 |
| 2023-03-14 | $10.10 | $10.11 | $10.09 | $10.09 | $10.09 | 1,256,233 |
| 2023-03-13 | $10.05 | $10.09 | $10.05 | $10.09 | $10.09 | 282,600 |
| 2023-03-10 | $10.08 | $10.08 | $10.05 | $10.06 | $10.06 | 2,713,456 |
| 2023-03-09 | $10.07 | $10.08 | $10.06 | $10.07 | $10.07 | 342,239 |
| 2023-03-08 | $10.07 | $10.08 | $10.06 | $10.07 | $10.07 | 2,473,328 |
| 2023-03-07 | $10.06 | $10.07 | $10.06 | $10.07 | $10.07 | 82,717 |
| 2023-03-06 | $10.04 | $10.06 | $10.04 | $10.04 | $10.04 | 184,597 |
| 2023-03-03 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 550,814 |
| 2023-03-02 | $10.05 | $10.05 | $10.04 | $10.05 | $10.05 | 497,003 |
| 2023-03-01 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 11,523 |
| 2023-02-28 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 14,704 |
| 2023-02-27 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 158,488 |
| 2023-02-24 | $10.04 | $10.06 | $10.04 | $10.06 | $10.06 | 102,939 |
| 2023-02-23 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 18,992 |
| 2023-02-22 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 578,774 |
| 2023-02-21 | $10.04 | $10.05 | $10.02 | $10.05 | $10.05 | 629,912 |
| 2023-02-17 | $10.04 | $10.07 | $10.04 | $10.06 | $10.06 | 81,338 |
| 2023-02-16 | $10.05 | $10.07 | $10.05 | $10.07 | $10.07 | 118,319 |
| 2023-02-15 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 11,180 |
| 2023-02-14 | $10.05 | $10.06 | $10.04 | $10.04 | $10.04 | 147,338 |
| 2023-02-13 | $10.03 | $10.05 | $10.03 | $10.03 | $10.03 | 112,144 |
| 2023-02-10 | $10.04 | $10.06 | $10.03 | $10.03 | $10.03 | 480,709 |
| 2023-02-09 | $10.05 | $10.06 | $10.05 | $10.05 | $10.05 | 49,191 |
| 2023-02-08 | $10.07 | $10.07 | $10.05 | $10.06 | $10.06 | 41,175 |
| 2023-02-07 | $10.05 | $10.06 | $10.05 | $10.05 | $10.05 | 25,233 |
| 2023-02-06 | $10.04 | $10.07 | $10.04 | $10.07 | $10.07 | 380,858 |
| 2023-02-03 | $10.04 | $10.06 | $10.04 | $10.06 | $10.06 | 103,490 |
| 2023-02-02 | $10.04 | $10.06 | $10.04 | $10.05 | $10.05 | 76,614 |
| 2023-02-01 | $10.05 | $10.06 | $10.04 | $10.04 | $10.04 | 81,491 |
| 2023-01-31 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 29,514 |
| 2023-01-30 | $10.04 | $10.06 | $10.04 | $10.06 | $10.06 | 46,967 |
| 2023-01-27 | $10.04 | $10.06 | $10.04 | $10.05 | $10.05 | 902,148 |
| 2023-01-26 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 91,143 |
| 2023-01-25 | $10.03 | $10.05 | $10.03 | $10.04 | $10.04 | 32,020 |
| 2023-01-24 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 1,058,120 |
| 2023-01-23 | $10.03 | $10.05 | $10.03 | $10.04 | $10.04 | 984,327 |
| 2023-01-20 | $10.03 | $10.04 | $10.03 | $10.04 | $10.04 | 3,019,667 |
| 2023-01-19 | $10.03 | $10.03 | $10.02 | $10.03 | $10.03 | 19,206 |
| 2023-01-18 | $10.02 | $10.04 | $10.02 | $10.02 | $10.02 | 22,506 |
| 2023-01-17 | $10.04 | $10.04 | $10.02 | $10.02 | $10.02 | 1,053,703 |
| 2023-01-13 | $10.03 | $10.03 | $10.02 | $10.03 | $10.03 | 101,002 |
| 2023-01-12 | $10.02 | $10.03 | $10.02 | $10.03 | $10.03 | 64,345 |
| 2023-01-11 | $10.01 | $10.03 | $10.01 | $10.02 | $10.02 | 597,442 |
| 2023-01-10 | $10.00 | $10.02 | $10.00 | $10.02 | $10.02 | 1,320,175 |
| 2023-01-09 | $10.01 | $10.02 | $10.00 | $10.01 | $10.01 | 354,661 |
| 2023-01-06 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 301,995 |
| 2023-01-05 | $9.99 | $10.01 | $9.99 | $10.01 | $10.01 | 682,242 |
| 2023-01-04 | $9.99 | $10.01 | $9.99 | $10.00 | $10.00 | 377,182 |
| 2023-01-03 | $9.97 | $9.99 | $9.97 | $9.99 | $9.99 | 471,169 |
| 2022-12-30 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 20,221 |
| 2022-12-29 | $9.97 | $9.98 | $9.94 | $9.96 | $9.96 | 492,660 |
| 2022-12-28 | $9.96 | $9.98 | $9.96 | $9.98 | $9.98 | 152,682 |
| 2022-12-27 | $9.94 | $9.97 | $9.94 | $9.97 | $9.97 | 213,676 |
| 2022-12-23 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 71,630 |
| 2022-12-22 | $9.93 | $9.95 | $9.93 | $9.94 | $9.94 | 293,911 |
| 2022-12-21 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 207,232 |
| 2022-12-20 | $9.94 | $9.95 | $9.92 | $9.94 | $9.94 | 227,273 |
| 2022-12-19 | $9.95 | $9.97 | $9.93 | $9.95 | $9.95 | 729,198 |
| 2022-12-16 | $9.96 | $9.96 | $9.95 | $9.96 | $9.96 | 35,628 |
| 2022-12-15 | $9.96 | $9.97 | $9.96 | $9.96 | $9.96 | 8,323 |
| 2022-12-14 | $9.96 | $9.97 | $9.96 | $9.96 | $9.96 | 69,606 |
| 2022-12-13 | $9.95 | $9.97 | $9.95 | $9.96 | $9.96 | 18,308 |
| 2022-12-12 | $9.95 | $9.97 | $9.95 | $9.97 | $9.97 | 51,324 |
| 2022-12-09 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 16,458 |
| 2022-12-08 | $9.96 | $9.97 | $9.95 | $9.97 | $9.97 | 65,682 |
| 2022-12-07 | $9.97 | $9.98 | $9.96 | $9.97 | $9.97 | 76,114 |
| 2022-12-06 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 348,158 |
| 2022-12-05 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 53,365 |
| 2022-12-02 | $9.95 | $9.98 | $9.95 | $9.97 | $9.97 | 59,681 |
| 2022-12-01 | $9.97 | $9.98 | $9.96 | $9.97 | $9.97 | 149,042 |
| 2022-11-30 | $9.99 | $9.99 | $9.97 | $9.99 | $9.99 | 10,199 |
| 2022-11-29 | $9.95 | $9.98 | $9.95 | $9.97 | $9.97 | 50,098 |
| 2022-11-28 | $9.96 | $9.97 | $9.94 | $9.97 | $9.97 | 304,919 |
| 2022-11-25 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 54,216 |
| 2022-11-23 | $9.94 | $9.96 | $9.94 | $9.94 | $9.94 | 280,222 |
| 2022-11-22 | $9.93 | $9.96 | $9.93 | $9.95 | $9.95 | 375,312 |
| 2022-11-21 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 83,069 |
| 2022-11-18 | $9.95 | $9.96 | $9.94 | $9.94 | $9.94 | 92,274 |
| 2022-11-17 | $9.95 | $9.96 | $9.93 | $9.94 | $9.94 | 286,370 |
| 2022-11-16 | $9.95 | $9.95 | $9.93 | $9.94 | $9.94 | 217,970 |
| 2022-11-15 | $9.93 | $9.96 | $9.93 | $9.94 | $9.94 | 216,905 |
| 2022-11-14 | $9.94 | $9.96 | $9.93 | $9.94 | $9.94 | 790,199 |
| 2022-11-11 | $9.94 | $9.96 | $9.94 | $9.94 | $9.94 | 279,765 |
| 2022-11-10 | $9.95 | $9.96 | $9.94 | $9.95 | $9.95 | 478,676 |
| 2022-11-09 | $9.94 | $9.96 | $9.94 | $9.95 | $9.95 | 8,324,835 |
| 2022-11-08 | $9.95 | $9.96 | $9.93 | $9.94 | $9.94 | 521,484 |
| 2022-11-07 | $9.96 | $9.97 | $9.95 | $9.95 | $9.95 | 325,840 |
| 2022-11-04 | $9.96 | $9.97 | $9.95 | $9.96 | $9.96 | 190,410 |
| 2022-11-03 | $9.94 | $9.97 | $9.94 | $9.97 | $9.97 | 4,461,934 |
| 2022-11-02 | $9.96 | $9.97 | $9.94 | $9.96 | $9.96 | 526,691 |
| 2022-11-01 | $9.96 | $9.96 | $9.95 | $9.96 | $9.96 | 3,614,272 |
| 2022-10-31 | $9.94 | $9.97 | $9.94 | $9.96 | $9.96 | 1,443,706 |
| 2022-10-28 | $9.96 | $9.96 | $9.94 | $9.94 | $9.94 | 1,730,763 |
| 2022-10-27 | $9.97 | $9.98 | $9.94 | $9.94 | $9.94 | 1,393,287 |
| 2022-10-26 | $9.94 | $10.01 | $9.92 | $10.01 | $10.01 | 477,240 |
| 2022-10-25 | $9.92 | $9.94 | $9.92 | $9.94 | $9.94 | 240,945 |
| 2022-10-24 | $9.92 | $9.93 | $9.91 | $9.92 | $9.92 | 128,773 |
| 2022-10-21 | $9.91 | $9.93 | $9.91 | $9.92 | $9.92 | 173,774 |
| 2022-10-20 | $9.91 | $9.94 | $9.91 | $9.91 | $9.91 | 120,935 |
| 2022-10-19 | $9.91 | $9.93 | $9.91 | $9.91 | $9.91 | 321,517 |
| 2022-10-18 | $9.91 | $9.93 | $9.91 | $9.93 | $9.93 | 124,116 |
| 2022-10-17 | $9.89 | $9.91 | $9.88 | $9.91 | $9.91 | 47,498 |
| 2022-10-14 | $9.87 | $9.91 | $9.87 | $9.89 | $9.89 | 311,841 |
| 2022-10-13 | $9.88 | $9.89 | $9.87 | $9.87 | $9.87 | 546,814 |
| 2022-10-12 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 5,656 |
| 2022-10-11 | $9.87 | $9.88 | $9.86 | $9.87 | $9.87 | 211,539 |
| 2022-10-10 | $9.88 | $9.88 | $9.87 | $9.87 | $9.87 | 214,924 |
| 2022-10-07 | $9.87 | $9.89 | $9.86 | $9.89 | $9.89 | 2,332,001 |
| 2022-10-06 | $9.86 | $9.88 | $9.86 | $9.87 | $9.87 | 257,672 |
| 2022-10-05 | $9.86 | $9.88 | $9.86 | $9.88 | $9.88 | 321,230 |
| 2022-10-04 | $9.85 | $9.87 | $9.84 | $9.86 | $9.86 | 646,076 |
| 2022-10-03 | $9.84 | $9.85 | $9.83 | $9.85 | $9.85 | 786,184 |
| 2022-09-30 | $9.86 | $9.86 | $9.83 | $9.83 | $9.83 | 159,695 |
| 2022-09-29 | $9.83 | $9.86 | $9.83 | $9.86 | $9.86 | 251,414 |
| 2022-09-28 | $9.82 | $9.85 | $9.82 | $9.85 | $9.85 | 542,459 |
| 2022-09-27 | $9.81 | $9.83 | $9.81 | $9.83 | $9.83 | 603,069 |
| 2022-09-26 | $9.81 | $9.83 | $9.79 | $9.82 | $9.82 | 1,023,376 |
| 2022-09-23 | $9.82 | $9.82 | $9.80 | $9.80 | $9.80 | 174,931 |
| 2022-09-22 | $9.81 | $9.83 | $9.80 | $9.82 | $9.82 | 2,638,404 |
| 2022-09-21 | $9.81 | $9.82 | $9.80 | $9.81 | $9.81 | 246,924 |
| 2022-09-20 | $9.81 | $9.83 | $9.80 | $9.81 | $9.81 | 396,026 |
| 2022-09-19 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 1,872 |
| 2022-09-16 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 32,475 |
| 2022-09-15 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 30,086 |
| 2022-09-14 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 22,997 |
| 2022-09-13 | $9.78 | $9.81 | $9.78 | $9.79 | $9.79 | 777,787 |
| 2022-09-12 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 288,736 |
| 2022-09-09 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 158,633 |
| 2022-09-08 | $9.79 | $9.79 | $9.78 | $9.79 | $9.79 | 377,877 |
| 2022-09-07 | $9.79 | $9.80 | $9.78 | $9.79 | $9.79 | 185,766 |
| 2022-09-06 | $9.80 | $9.80 | $9.78 | $9.79 | $9.79 | 179,315 |
| 2022-09-02 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 38,958 |
| 2022-09-01 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 452,292 |
| 2022-08-31 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 176,069 |
| 2022-08-30 | $9.79 | $9.79 | $9.78 | $9.79 | $9.79 | 25,774 |
| 2022-08-29 | $9.80 | $9.80 | $9.78 | $9.79 | $9.79 | 125,571 |
| 2022-08-26 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 133,267 |
| 2022-08-25 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 26,125 |
| 2022-08-24 | $9.82 | $9.82 | $9.80 | $9.81 | $9.81 | 864,738 |
| 2022-08-23 | $9.82 | $9.83 | $9.81 | $9.81 | $9.81 | 55,891 |
| 2022-08-22 | $9.81 | $9.83 | $9.81 | $9.82 | $9.82 | 291,878 |
| 2022-08-19 | $9.81 | $9.82 | $9.81 | $9.81 | $9.81 | 25,329 |
| 2022-08-18 | $9.82 | $9.83 | $9.81 | $9.81 | $9.81 | 145,169 |
| 2022-08-17 | $9.83 | $9.83 | $9.81 | $9.82 | $9.82 | 257,188 |
| 2022-08-16 | $9.81 | $9.83 | $9.81 | $9.82 | $9.82 | 71,930 |
| 2022-08-15 | $9.81 | $9.82 | $9.81 | $9.81 | $9.81 | 15,898 |
| 2022-08-12 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 92,430 |
| 2022-08-11 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 18,323 |
| 2022-08-10 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 651,564 |
| 2022-08-09 | $9.80 | $9.81 | $9.79 | $9.80 | $9.80 | 524,231 |
| 2022-08-08 | $9.79 | $9.81 | $9.79 | $9.80 | $9.80 | 239,202 |
| 2022-08-05 | $9.80 | $9.81 | $9.79 | $9.79 | $9.79 | 458,106 |
| 2022-08-04 | $9.80 | $9.82 | $9.79 | $9.81 | $9.81 | 2,644,673 |
| 2022-08-03 | $9.78 | $9.81 | $9.78 | $9.80 | $9.80 | 172,338 |
| 2022-08-02 | $9.83 | $9.85 | $9.78 | $9.79 | $9.79 | 2,884,189 |
| 2022-08-01 | $9.81 | $9.85 | $9.80 | $9.83 | $9.83 | 4,036,330 |
| 2022-07-29 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 637,903 |
| 2022-07-28 | $9.81 | $9.81 | $9.79 | $9.81 | $9.81 | 3,166,074 |
| 2022-07-27 | $9.79 | $9.82 | $9.79 | $9.80 | $9.80 | 3,184,037 |
| 2022-07-26 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 33,072 |
| 2022-07-25 | $9.79 | $9.80 | $9.78 | $9.80 | $9.80 | 3,442,642 |
| 2022-07-22 | $9.80 | $9.81 | $9.78 | $9.80 | $9.80 | 194,177 |
| 2022-07-21 | $9.81 | $9.82 | $9.79 | $9.79 | $9.79 | 2,883,510 |
| 2022-07-20 | $9.79 | $9.80 | $9.78 | $9.79 | $9.79 | 14,713,927 |
| 2022-07-19 | $9.78 | $9.80 | $9.77 | $9.79 | $9.79 | 687,238 |
| 2022-07-18 | $9.76 | $9.78 | $9.76 | $9.77 | $9.77 | 392,461 |
| 2022-07-15 | $9.79 | $9.79 | $9.77 | $9.77 | $9.77 | 651,732 |
| 2022-07-14 | $9.78 | $9.78 | $9.76 | $9.76 | $9.76 | 427,754 |
| 2022-07-13 | $9.79 | $9.79 | $9.76 | $9.77 | $9.77 | 434,546 |
| 2022-07-12 | $9.79 | $9.80 | $9.78 | $9.79 | $9.79 | 2,856,897 |
| 2022-07-11 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 723,053 |
| 2022-07-08 | $9.77 | $9.78 | $9.77 | $9.77 | $9.77 | 41,245 |
| 2022-07-07 | $9.76 | $9.78 | $9.76 | $9.77 | $9.77 | 14,692 |
| 2022-07-06 | $9.77 | $9.78 | $9.76 | $9.77 | $9.77 | 29,209 |
| 2022-07-05 | $9.75 | $9.78 | $9.75 | $9.77 | $9.77 | 2,411 |
| 2022-07-01 | $9.78 | $9.78 | $9.77 | $9.78 | $9.78 | 18,076 |
| 2022-06-30 | $9.78 | $9.79 | $9.77 | $9.77 | $9.77 | 72,286 |
| 2022-06-29 | $9.77 | $9.79 | $9.77 | $9.78 | $9.78 | 54,841 |
| 2022-06-28 | $9.79 | $9.80 | $9.78 | $9.78 | $9.78 | 248,605 |
| 2022-06-27 | $9.75 | $9.80 | $9.75 | $9.79 | $9.79 | 121,493 |
| 2022-06-24 | $9.76 | $9.78 | $9.76 | $9.77 | $9.77 | 116,779 |
| 2022-06-23 | $9.75 | $9.77 | $9.75 | $9.76 | $9.76 | 101,637 |
| 2022-06-22 | $9.75 | $9.78 | $9.75 | $9.75 | $9.75 | 119,071 |
| 2022-06-21 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 43,032 |
| 2022-06-17 | $9.75 | $9.78 | $9.75 | $9.78 | $9.78 | 77,675 |
| 2022-06-16 | $9.77 | $9.78 | $9.76 | $9.77 | $9.77 | 101,092 |
| 2022-06-15 | $9.77 | $9.79 | $9.76 | $9.78 | $9.78 | 643,212 |
| 2022-06-14 | $9.77 | $9.78 | $9.77 | $9.77 | $9.77 | 74,408 |
| 2022-06-13 | $9.78 | $9.81 | $9.78 | $9.78 | $9.78 | 206,807 |
| 2022-06-10 | $9.79 | $9.81 | $9.79 | $9.80 | $9.80 | 348,698 |
| 2022-06-09 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 285,160 |
| 2022-06-08 | $9.77 | $9.80 | $9.76 | $9.78 | $9.78 | 189,405 |
| 2022-06-07 | $9.77 | $9.80 | $9.76 | $9.76 | $9.76 | 158,326 |
| 2022-06-06 | $9.77 | $9.78 | $9.76 | $9.77 | $9.77 | 214,781 |
| 2022-06-03 | $9.76 | $9.79 | $9.76 | $9.78 | $9.78 | 123,786 |
| 2022-06-02 | $9.77 | $9.78 | $9.76 | $9.76 | $9.76 | 321,981 |
| 2022-06-01 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 97,699 |
| 2022-05-31 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 144,305 |
| 2022-05-27 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 1,169,384 |
| 2022-05-26 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 499,541 |
| 2022-05-25 | $9.75 | $9.79 | $9.75 | $9.78 | $9.78 | 320,351 |
| 2022-05-24 | $9.77 | $9.77 | $9.75 | $9.75 | $9.75 | 119,645 |
| 2022-05-23 | $9.74 | $9.77 | $9.74 | $9.77 | $9.77 | 353,495 |
| 2022-05-20 | $9.76 | $9.76 | $9.73 | $9.74 | $9.74 | 284,016 |
| 2022-05-19 | $9.75 | $9.76 | $9.74 | $9.76 | $9.76 | 1,945,399 |
| 2022-05-18 | $9.73 | $9.76 | $9.73 | $9.75 | $9.75 | 310,976 |
| 2022-05-17 | $9.73 | $9.75 | $9.73 | $9.74 | $9.74 | 200,997 |
| 2022-05-16 | $9.72 | $9.75 | $9.72 | $9.73 | $9.73 | 377,733 |
| 2022-05-13 | $9.72 | $9.75 | $9.72 | $9.73 | $9.73 | 1,583,552 |
| 2022-05-12 | $9.71 | $9.76 | $9.71 | $9.75 | $9.75 | 1,275,835 |
| 2022-05-11 | $9.76 | $9.76 | $9.71 | $9.71 | $9.71 | 1,387,164 |
| 2022-05-10 | $9.78 | $9.80 | $9.75 | $9.75 | $9.75 | 460,511 |
| 2022-05-09 | $9.79 | $9.80 | $9.78 | $9.78 | $9.78 | 1,628,645 |
| 2022-05-06 | $9.79 | $9.80 | $9.79 | $9.79 | $9.79 | 1,265,405 |
| 2022-05-05 | $9.81 | $9.81 | $9.79 | $9.79 | $9.79 | 12,420 |
| 2022-05-04 | $9.79 | $9.81 | $9.79 | $9.79 | $9.79 | 743,042 |
| 2022-05-03 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 97,737 |
| 2022-05-02 | $9.80 | $9.81 | $9.79 | $9.80 | $9.80 | 1,135,207 |
| 2022-04-29 | $9.79 | $9.81 | $9.79 | $9.80 | $9.80 | 100,513 |
| 2022-04-28 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 22,258 |
| 2022-04-27 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 232,335 |
| 2022-04-26 | $9.80 | $9.80 | $9.79 | $9.80 | $9.80 | 436,620 |
| 2022-04-25 | $9.81 | $9.81 | $9.79 | $9.79 | $9.79 | 62,030 |
| 2022-04-22 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 260,859 |
| 2022-04-21 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 105,477 |
| 2022-04-20 | $9.78 | $9.80 | $9.78 | $9.79 | $9.79 | 425,087 |
| 2022-04-19 | $9.78 | $9.80 | $9.78 | $9.79 | $9.79 | 42,013 |
| 2022-04-18 | $9.79 | $9.80 | $9.78 | $9.79 | $9.79 | 104,243 |
| 2022-04-14 | $9.78 | $9.80 | $9.78 | $9.79 | $9.79 | 13,106 |
| 2022-04-13 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 1,333,185 |
| 2022-04-12 | $9.77 | $9.79 | $9.77 | $9.78 | $9.78 | 848,708 |
| 2022-04-11 | $9.77 | $9.78 | $9.76 | $9.77 | $9.77 | 140,373 |
| 2022-04-08 | $9.76 | $9.78 | $9.76 | $9.77 | $9.77 | 368,436 |
| 2022-04-07 | $9.77 | $9.77 | $9.76 | $9.76 | $9.76 | 291,475 |
| 2022-04-06 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 103,184 |
| 2022-04-05 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 60,784 |
| 2022-04-04 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 5,478 |
| 2022-04-01 | $9.77 | $9.79 | $9.77 | $9.77 | $9.77 | 99,398 |
| 2022-03-31 | $9.75 | $9.79 | $9.75 | $9.79 | $9.79 | 677,713 |
| 2022-03-30 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 30,390 |
| 2022-03-29 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 109,928 |
| 2022-03-28 | $9.76 | $9.76 | $9.75 | $9.76 | $9.76 | 49,757 |
| 2022-03-25 | $9.75 | $9.77 | $9.75 | $9.76 | $9.76 | 46,917 |
| 2022-03-24 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 820,325 |
| 2022-03-23 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 16,797 |
| 2022-03-22 | $9.71 | $9.75 | $9.71 | $9.74 | $9.74 | 34,721 |
| 2022-03-21 | $9.74 | $9.76 | $9.74 | $9.75 | $9.75 | 1,533,050 |
| 2022-03-18 | $9.73 | $9.75 | $9.73 | $9.74 | $9.74 | 19,191 |
| 2022-03-17 | $9.72 | $9.75 | $9.72 | $9.75 | $9.75 | 231,639 |
| 2022-03-16 | $9.71 | $9.73 | $9.71 | $9.73 | $9.73 | 65,552 |
| 2022-03-15 | $9.71 | $9.73 | $9.71 | $9.73 | $9.73 | 215,454 |
| 2022-03-14 | $9.74 | $9.74 | $9.69 | $9.71 | $9.71 | 2,301,860 |
| 2022-03-11 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 1,331 |
| 2022-03-10 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 28,988 |
| 2022-03-09 | $9.72 | $9.75 | $9.72 | $9.74 | $9.74 | 85,755 |
| 2022-03-08 | $9.72 | $9.75 | $9.72 | $9.75 | $9.75 | 63,089 |
| 2022-03-07 | $9.73 | $9.75 | $9.73 | $9.74 | $9.74 | 717,001 |
| 2022-03-04 | $9.74 | $9.76 | $9.73 | $9.75 | $9.75 | 333,463 |
| 2022-03-03 | $9.73 | $9.76 | $9.73 | $9.76 | $9.76 | 509,885 |
| 2022-03-02 | $9.74 | $9.74 | $9.73 | $9.73 | $9.73 | 27,028 |
| 2022-03-01 | $9.74 | $9.75 | $9.71 | $9.74 | $9.74 | 114,641 |
| 2022-02-28 | $9.74 | $9.74 | $9.72 | $9.73 | $9.73 | 131,502 |
| 2022-02-25 | $9.72 | $9.75 | $9.71 | $9.75 | $9.75 | 331,120 |
| 2022-02-24 | $9.70 | $9.75 | $9.69 | $9.73 | $9.73 | 241,385 |
| 2022-02-23 | $9.71 | $9.73 | $9.71 | $9.71 | $9.71 | 190,113 |
| 2022-02-22 | $9.71 | $9.73 | $9.71 | $9.71 | $9.71 | 104,676 |
| 2022-02-18 | $9.72 | $9.73 | $9.72 | $9.72 | $9.72 | 24,174 |
| 2022-02-17 | $9.74 | $9.75 | $9.71 | $9.71 | $9.71 | 91,234 |
| 2022-02-16 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 3,358 |
| 2022-02-15 | $9.74 | $9.75 | $9.73 | $9.74 | $9.74 | 80,684 |
| 2022-02-14 | $9.70 | $9.74 | $9.70 | $9.73 | $9.73 | 12,164 |
| 2022-02-11 | $9.74 | $9.75 | $9.73 | $9.73 | $9.73 | 12,018 |
| 2022-02-10 | $9.73 | $9.73 | $9.72 | $9.72 | $9.72 | 39,219 |
| 2022-02-09 | $9.75 | $9.75 | $9.73 | $9.74 | $9.74 | 421,883 |
| 2022-02-08 | $9.72 | $9.75 | $9.72 | $9.75 | $9.75 | 322,541 |
| 2022-02-07 | $9.74 | $9.75 | $9.73 | $9.74 | $9.74 | 41,496 |
| 2022-02-04 | $9.76 | $9.76 | $9.73 | $9.74 | $9.74 | 62,483 |
| 2022-02-03 | $9.72 | $9.75 | $9.72 | $9.75 | $9.75 | 8,723 |
| 2022-02-02 | $9.75 | $9.76 | $9.74 | $9.75 | $9.75 | 103,890 |
| 2022-02-01 | $9.73 | $9.75 | $9.72 | $9.75 | $9.75 | 103,011 |
| 2022-01-31 | $9.72 | $9.75 | $9.72 | $9.73 | $9.73 | 141,751 |
| 2022-01-28 | $9.71 | $9.72 | $9.69 | $9.72 | $9.72 | 135,532 |
| 2022-01-27 | $9.69 | $9.72 | $9.69 | $9.71 | $9.71 | 69,671 |
| 2022-01-26 | $9.68 | $9.72 | $9.68 | $9.70 | $9.70 | 194,372 |
| 2022-01-25 | $9.72 | $9.72 | $9.70 | $9.71 | $9.71 | 28,193 |
| 2022-01-24 | $9.70 | $9.71 | $9.69 | $9.70 | $9.70 | 251,925 |
| 2022-01-21 | $9.72 | $9.73 | $9.69 | $9.70 | $9.70 | 1,605,515 |
| 2022-01-20 | $9.71 | $9.73 | $9.71 | $9.73 | $9.73 | 1,318,551 |
| 2022-01-19 | $9.73 | $9.73 | $9.70 | $9.72 | $9.72 | 930,752 |
| 2022-01-18 | $9.72 | $9.73 | $9.70 | $9.71 | $9.71 | 116,877 |
| 2022-01-14 | $9.72 | $9.74 | $9.72 | $9.73 | $9.73 | 296,153 |
| 2022-01-13 | $9.75 | $9.76 | $9.71 | $9.72 | $9.72 | 2,694,889 |
| 2022-01-12 | $9.78 | $9.79 | $9.74 | $9.75 | $9.75 | 245,018 |
| 2022-01-11 | $9.79 | $9.81 | $9.78 | $9.78 | $9.78 | 632,845 |
| 2022-01-10 | $9.79 | $9.83 | $9.79 | $9.79 | $9.79 | 536,738 |
| 2022-01-07 | $9.81 | $9.81 | $9.78 | $9.79 | $9.79 | 298,026 |
| 2022-01-06 | $9.80 | $9.83 | $9.78 | $9.81 | $9.81 | 408,502 |
| 2022-01-05 | $9.83 | $9.86 | $9.81 | $9.81 | $9.81 | 864,952 |
| 2022-01-04 | $9.82 | $9.85 | $9.82 | $9.84 | $9.84 | 837,589 |
| 2022-01-03 | $9.82 | $9.84 | $9.79 | $9.83 | $9.83 | 1,029,275 |
| 2021-12-31 | $9.80 | $9.84 | $9.80 | $9.83 | $9.83 | 159,694 |
| 2021-12-30 | $9.82 | $9.82 | $9.80 | $9.81 | $9.81 | 436,625 |
| 2021-12-29 | $9.78 | $9.85 | $9.77 | $9.83 | $9.83 | 362,655 |
| 2021-12-28 | $9.78 | $9.84 | $9.77 | $9.81 | $9.81 | 1,471,619 |
| 2021-12-27 | $9.74 | $9.80 | $9.74 | $9.80 | $9.80 | 212,566 |
| 2021-12-23 | $9.77 | $9.78 | $9.74 | $9.77 | $9.77 | 126,868 |
| 2021-12-22 | $9.80 | $9.81 | $9.75 | $9.76 | $9.76 | 69,620 |
| 2021-12-21 | $9.78 | $9.80 | $9.77 | $9.78 | $9.78 | 37,433 |
| 2021-12-20 | $9.79 | $9.79 | $9.76 | $9.78 | $9.78 | 533,491 |
| 2021-12-17 | $9.81 | $9.82 | $9.78 | $9.79 | $9.79 | 173,575 |
| 2021-12-16 | $9.88 | $9.88 | $9.78 | $9.79 | $9.79 | 3,400,766 |
| 2021-12-15 | $9.79 | $9.79 | $9.77 | $9.77 | $9.77 | 55,066 |
| 2021-12-14 | $9.80 | $9.80 | $9.78 | $9.79 | $9.79 | 923,107 |
| 2021-12-13 | $9.80 | $9.81 | $9.79 | $9.81 | $9.81 | 43,702 |
| 2021-12-10 | $9.79 | $9.81 | $9.79 | $9.81 | $9.81 | 46,821 |
| 2021-12-09 | $9.80 | $9.81 | $9.78 | $9.79 | $9.79 | 216,464 |
| 2021-12-08 | $9.79 | $9.82 | $9.79 | $9.81 | $9.81 | 51,648 |
| 2021-12-07 | $9.78 | $9.82 | $9.78 | $9.81 | $9.81 | 72,218 |
| 2021-12-06 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 124,004 |
| 2021-12-03 | $9.80 | $9.82 | $9.78 | $9.79 | $9.79 | 41,713 |
| 2021-12-02 | $9.81 | $9.82 | $9.79 | $9.81 | $9.81 | 68,246 |
| 2021-12-01 | $9.83 | $9.84 | $9.80 | $9.80 | $9.80 | 191,140 |
| 2021-11-30 | $9.83 | $9.84 | $9.80 | $9.82 | $9.82 | 238,177 |
| 2021-11-29 | $9.81 | $9.83 | $9.80 | $9.82 | $9.82 | 139,479 |
| 2021-11-26 | $9.81 | $9.81 | $9.79 | $9.81 | $9.81 | 16,871 |
| 2021-11-24 | $9.82 | $9.85 | $9.82 | $9.84 | $9.84 | 54,216 |
| 2021-11-23 | $9.82 | $9.85 | $9.81 | $9.83 | $9.83 | 189,357 |
| 2021-11-22 | $9.81 | $9.85 | $9.81 | $9.83 | $9.83 | 37,128 |
| 2021-11-19 | $9.83 | $9.87 | $9.76 | $9.84 | $9.84 | 494,705 |
| 2021-11-18 | $9.84 | $9.85 | $9.81 | $9.82 | $9.82 | 53,514 |
| 2021-11-17 | $9.84 | $9.85 | $9.82 | $9.83 | $9.83 | 357,051 |
| 2021-11-16 | $9.82 | $9.85 | $9.82 | $9.84 | $9.84 | 178,590 |
| 2021-11-15 | $9.82 | $9.83 | $9.79 | $9.82 | $9.82 | 93,589 |
| 2021-11-12 | $9.80 | $9.84 | $9.78 | $9.81 | $9.81 | 305,506 |
| 2021-11-11 | $9.84 | $9.84 | $9.77 | $9.79 | $9.79 | 611,634 |
| 2021-11-10 | $9.79 | $9.84 | $9.78 | $9.80 | $9.80 | 1,681,377 |
| 2021-11-09 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 39,250 |
| 2021-11-08 | $9.80 | $9.81 | $9.78 | $9.79 | $9.79 | 402,199 |
| 2021-11-05 | $9.82 | $9.84 | $9.80 | $9.81 | $9.81 | 222,231 |
| 2021-11-04 | $9.80 | $9.83 | $9.80 | $9.82 | $9.82 | 33,344 |
| 2021-11-03 | $9.81 | $9.82 | $9.80 | $9.81 | $9.81 | 28,348 |
| 2021-11-02 | $9.79 | $9.83 | $9.79 | $9.81 | $9.81 | 63,304 |
| 2021-11-01 | $9.80 | $9.81 | $9.79 | $9.80 | $9.80 | 203,352 |
| 2021-10-29 | $9.80 | $9.84 | $9.78 | $9.84 | $9.84 | 58,364 |
| 2021-10-28 | $9.80 | $9.80 | $9.78 | $9.80 | $9.80 | 50,590 |
| 2021-10-27 | $9.82 | $9.82 | $9.79 | $9.79 | $9.79 | 90,948 |
| 2021-10-26 | $9.80 | $9.83 | $9.76 | $9.80 | $9.80 | 502,831 |
| 2021-10-25 | $9.76 | $9.80 | $9.72 | $9.80 | $9.80 | 208,418 |
| 2021-10-22 | $9.74 | $9.76 | $9.74 | $9.75 | $9.75 | 27,252 |
| 2021-10-21 | $9.74 | $9.76 | $9.74 | $9.76 | $9.76 | 23,681 |
| 2021-10-20 | $9.75 | $9.77 | $9.74 | $9.74 | $9.74 | 75,475 |
| 2021-10-19 | $9.75 | $9.77 | $9.74 | $9.76 | $9.76 | 565,255 |
| 2021-10-18 | $9.76 | $9.77 | $9.75 | $9.75 | $9.75 | 16,159 |
| 2021-10-15 | $9.78 | $9.78 | $9.76 | $9.76 | $9.76 | 150,357 |
| 2021-10-14 | $9.80 | $9.80 | $9.77 | $9.78 | $9.78 | 998,285 |
| 2021-10-13 | $9.79 | $9.80 | $9.78 | $9.79 | $9.79 | 1,060,228 |
| 2021-10-12 | $9.79 | $9.79 | $9.77 | $9.79 | $9.79 | 75,359 |
| 2021-10-11 | $9.77 | $9.79 | $9.73 | $9.79 | $9.79 | 36,090 |
| 2021-10-08 | $9.77 | $9.79 | $9.75 | $9.79 | $9.79 | 1,723,379 |
| 2021-10-07 | $9.77 | $9.79 | $9.76 | $9.78 | $9.78 | 108,247 |
| 2021-10-06 | $9.75 | $9.77 | $9.73 | $9.76 | $9.76 | 226,998 |
| 2021-10-05 | $9.75 | $9.77 | $9.74 | $9.76 | $9.76 | 989,594 |
| 2021-10-04 | $9.75 | $9.77 | $9.73 | $9.75 | $9.75 | 1,456,468 |
| 2021-10-01 | $9.72 | $9.74 | $9.72 | $9.74 | $9.74 | 37,399 |
| 2021-09-30 | $9.73 | $9.74 | $9.72 | $9.72 | $9.72 | 244,662 |
| 2021-09-29 | $9.71 | $9.75 | $9.71 | $9.73 | $9.73 | 17,557 |
| 2021-09-28 | $9.69 | $9.75 | $9.69 | $9.72 | $9.72 | 64,662 |
| 2021-09-27 | $9.73 | $9.76 | $9.70 | $9.75 | $9.75 | 209,930 |
| 2021-09-24 | $9.74 | $9.74 | $9.72 | $9.72 | $9.72 | 32,607 |
| 2021-09-23 | $9.71 | $9.74 | $9.71 | $9.73 | $9.73 | 32,262 |
| 2021-09-22 | $9.73 | $9.74 | $9.72 | $9.73 | $9.73 | 193,365 |
| 2021-09-21 | $9.75 | $9.75 | $9.72 | $9.72 | $9.72 | 100,038 |
| 2021-09-20 | $9.70 | $9.74 | $9.70 | $9.72 | $9.72 | 315,013 |
| 2021-09-17 | $9.73 | $9.73 | $9.72 | $9.73 | $9.73 | 14,797 |
| 2021-09-16 | $9.71 | $9.73 | $9.70 | $9.71 | $9.71 | 124,089 |
| 2021-09-15 | $9.73 | $9.73 | $9.71 | $9.72 | $9.72 | 4,781 |
| 2021-09-14 | $9.71 | $9.74 | $9.70 | $9.74 | $9.74 | 82,999 |
| 2021-09-13 | $9.72 | $9.75 | $9.71 | $9.72 | $9.72 | 79,004 |
| 2021-09-10 | $9.72 | $9.75 | $9.72 | $9.72 | $9.72 | 468,899 |
| 2021-09-09 | $9.71 | $9.74 | $9.70 | $9.74 | $9.74 | 244,481 |
| 2021-09-08 | $9.73 | $9.73 | $9.71 | $9.72 | $9.72 | 128,545 |
| 2021-09-07 | $9.76 | $9.76 | $9.71 | $9.74 | $9.74 | 183,177 |
| 2021-09-03 | $9.72 | $9.74 | $9.68 | $9.73 | $9.73 | 349,836 |
| 2021-09-02 | $9.66 | $9.69 | $9.66 | $9.68 | $9.68 | 28,173 |
| 2021-09-01 | $9.68 | $9.69 | $9.66 | $9.68 | $9.68 | 52,319 |
| 2021-08-31 | $9.68 | $9.68 | $9.65 | $9.67 | $9.67 | 26,279 |
| 2021-08-30 | $9.66 | $9.69 | $9.66 | $9.67 | $9.67 | 262,199 |
| 2021-08-27 | $9.65 | $9.70 | $9.65 | $9.67 | $9.67 | 34,951 |
| 2021-08-26 | $9.67 | $9.68 | $9.64 | $9.67 | $9.67 | 255,081 |
| 2021-08-25 | $9.67 | $9.68 | $9.66 | $9.67 | $9.67 | 37,674 |
| 2021-08-24 | $9.66 | $9.69 | $9.65 | $9.66 | $9.66 | 95,299 |
| 2021-08-23 | $9.70 | $9.70 | $9.65 | $9.67 | $9.67 | 449,450 |
| 2021-08-20 | $9.68 | $9.70 | $9.65 | $9.70 | $9.70 | 129,048 |
| 2021-08-19 | $9.68 | $9.69 | $9.64 | $9.69 | $9.69 | 102,884 |
| 2021-08-18 | $9.70 | $9.70 | $9.68 | $9.69 | $9.69 | 8,169 |
| 2021-08-17 | $9.68 | $9.75 | $9.66 | $9.68 | $9.68 | 129,339 |
| 2021-08-16 | $9.68 | $9.69 | $9.67 | $9.68 | $9.68 | 55,950 |
| 2021-08-13 | $9.69 | $9.71 | $9.67 | $9.71 | $9.71 | 42,936 |
| 2021-08-12 | $9.67 | $9.70 | $9.67 | $9.70 | $9.70 | 652,632 |
| 2021-08-11 | $9.69 | $9.69 | $9.65 | $9.69 | $9.69 | 171,775 |
| 2021-08-10 | $9.68 | $9.70 | $9.65 | $9.67 | $9.67 | 320,847 |
| 2021-08-09 | $9.70 | $9.71 | $9.67 | $9.70 | $9.70 | 176,957 |
| 2021-08-06 | $9.75 | $9.75 | $9.68 | $9.70 | $9.70 | 69,089 |
| 2021-08-05 | $9.78 | $9.78 | $9.69 | $9.70 | $9.70 | 70,918 |
| 2021-08-04 | $9.75 | $9.75 | $9.70 | $9.75 | $9.75 | 2,769,771 |
| 2021-08-03 | $9.75 | $9.75 | $9.71 | $9.74 | $9.74 | 12,084 |
| 2021-08-02 | $9.77 | $9.77 | $9.71 | $9.76 | $9.76 | 26,822 |
| 2021-07-30 | $9.74 | $9.77 | $9.73 | $9.77 | $9.77 | 20,784 |
| 2021-07-29 | $9.74 | $9.75 | $9.72 | $9.75 | $9.75 | 16,041 |
| 2021-07-28 | $9.73 | $9.77 | $9.71 | $9.74 | $9.74 | 16,851 |
| 2021-07-27 | $9.74 | $9.76 | $9.73 | $9.74 | $9.74 | 44,497 |
| 2021-07-26 | $9.75 | $9.75 | $9.73 | $9.74 | $9.74 | 40,808 |
| 2021-07-23 | $9.73 | $9.74 | $9.71 | $9.74 | $9.74 | 69,991 |
| 2021-07-22 | $9.71 | $9.74 | $9.70 | $9.73 | $9.73 | 18,795 |
| 2021-07-21 | $9.74 | $9.76 | $9.70 | $9.73 | $9.73 | 182,117 |
| 2021-07-20 | $9.76 | $9.76 | $9.74 | $9.75 | $9.75 | 18,730 |
| 2021-07-19 | $9.73 | $9.77 | $9.72 | $9.75 | $9.75 | 61,250 |
| 2021-07-16 | $9.78 | $9.79 | $9.75 | $9.77 | $9.77 | 92,947 |
| 2021-07-15 | $9.77 | $9.79 | $9.76 | $9.78 | $9.78 | 1,745,042 |
| 2021-07-14 | $9.77 | $9.79 | $9.75 | $9.77 | $9.77 | 116,587 |
| 2021-07-13 | $9.75 | $9.78 | $9.75 | $9.77 | $9.77 | 133,473 |
| 2021-07-12 | $9.76 | $9.77 | $9.72 | $9.76 | $9.76 | 143,301 |
| 2021-07-09 | $9.77 | $9.77 | $9.75 | $9.76 | $9.76 | 2,097,831 |
| 2021-07-08 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 124,258 |
| 2021-07-07 | $9.75 | $9.77 | $9.73 | $9.77 | $9.77 | 26,493 |
| 2021-07-06 | $9.73 | $9.77 | $9.73 | $9.77 | $9.77 | 114,144 |
| 2021-07-02 | $9.74 | $9.75 | $9.73 | $9.73 | $9.73 | 241,834 |
| 2021-07-01 | $9.73 | $9.75 | $9.71 | $9.73 | $9.73 | 252,054 |
| 2021-06-30 | $9.74 | $9.74 | $9.72 | $9.73 | $9.73 | 362,238 |
| 2021-06-29 | $9.76 | $9.76 | $9.72 | $9.73 | $9.73 | 232,900 |
| 2021-06-28 | $9.74 | $9.76 | $9.72 | $9.76 | $9.76 | 306,612 |
| 2021-06-25 | $9.74 | $9.74 | $9.70 | $9.72 | $9.72 | 484,387 |
| 2021-06-24 | $9.74 | $9.74 | $9.72 | $9.72 | $9.72 | 246,226 |
| 2021-06-23 | $9.73 | $9.74 | $9.71 | $9.73 | $9.73 | 403,484 |
| 2021-06-22 | $9.74 | $9.75 | $9.72 | $9.74 | $9.74 | 179,833 |
| 2021-06-21 | $9.71 | $9.74 | $9.71 | $9.74 | $9.74 | 59,100 |
| 2021-06-18 | $9.76 | $9.76 | $9.72 | $9.72 | $9.72 | 262,150 |
| 2021-06-17 | $9.76 | $9.77 | $9.73 | $9.76 | $9.76 | 160,902 |
| 2021-06-16 | $9.78 | $9.78 | $9.72 | $9.76 | $9.76 | 575,351 |
| 2021-06-15 | $9.76 | $9.77 | $9.74 | $9.76 | $9.76 | 816,271 |
| 2021-06-14 | $9.77 | $9.77 | $9.74 | $9.77 | $9.77 | 907,522 |
| 2021-06-11 | $9.78 | $9.80 | $9.75 | $9.77 | $9.77 | 637,495 |
| 2021-06-10 | $9.78 | $9.79 | $9.76 | $9.78 | $9.78 | 320,373 |
| 2021-06-09 | $9.81 | $9.81 | $9.77 | $9.77 | $9.77 | 357,997 |
| 2021-06-08 | $9.80 | $9.81 | $9.75 | $9.79 | $9.79 | 1,043,439 |
| 2021-06-07 | $9.79 | $9.82 | $9.77 | $9.79 | $9.79 | 451,579 |
| 2021-06-04 | $9.82 | $9.82 | $9.78 | $9.79 | $9.79 | 115,077 |
| 2021-06-03 | $9.77 | $9.80 | $9.76 | $9.80 | $9.80 | 518,649 |
| 2021-06-02 | $9.79 | $9.80 | $9.76 | $9.77 | $9.77 | 274,504 |
| 2021-06-01 | $9.78 | $9.81 | $9.78 | $9.80 | $9.80 | 44,458 |
| 2021-05-28 | $9.78 | $9.81 | $9.78 | $9.78 | $9.78 | 326,769 |
| 2021-05-27 | $9.81 | $9.84 | $9.78 | $9.78 | $9.78 | 955,613 |
| 2021-05-26 | $9.79 | $9.83 | $9.77 | $9.78 | $9.78 | 617,349 |
| 2021-05-25 | $9.78 | $9.80 | $9.75 | $9.77 | $9.77 | 72,976 |
| 2021-05-24 | $9.75 | $9.78 | $9.74 | $9.76 | $9.76 | 55,501 |
| 2021-05-21 | $9.74 | $9.80 | $9.74 | $9.75 | $9.75 | 43,150 |
| 2021-05-20 | $9.77 | $9.77 | $9.73 | $9.75 | $9.75 | 44,602 |
| 2021-05-19 | $9.77 | $9.77 | $9.73 | $9.77 | $9.77 | 88,189 |
| 2021-05-18 | $9.76 | $9.79 | $9.75 | $9.76 | $9.76 | 76,850 |
| 2021-05-17 | $9.77 | $9.78 | $9.76 | $9.77 | $9.77 | 105,637 |
| 2021-05-14 | $9.77 | $9.79 | $9.77 | $9.77 | $9.77 | 35,777 |
| 2021-05-13 | $9.80 | $9.81 | $9.77 | $9.78 | $9.78 | 84,932 |
| 2021-05-12 | $9.80 | $9.85 | $9.80 | $9.80 | $9.80 | 233,675 |
| 2021-05-11 | $9.79 | $9.84 | $9.79 | $9.81 | $9.81 | 555,084 |
| 2021-05-10 | $9.81 | $9.87 | $9.81 | $9.84 | $9.84 | 569,668 |
| 2021-05-07 | $9.87 | $9.89 | $9.85 | $9.86 | $9.86 | 198,077 |
| 2021-05-06 | $9.96 | $9.96 | $9.88 | $9.90 | $9.90 | 137,720 |
| 2021-05-05 | $9.93 | $9.95 | $9.93 | $9.94 | $9.94 | 901,692 |
| 2021-05-04 | $9.93 | $9.95 | $9.91 | $9.93 | $9.93 | 2,305,354 |
| 2021-05-03 | $9.88 | $9.96 | $9.83 | $9.91 | $9.91 | 1,202,793 |
| 2021-04-30 | $9.81 | $9.86 | $9.80 | $9.86 | $9.86 | 110,168 |
| 2021-04-29 | $9.82 | $9.82 | $9.80 | $9.81 | $9.81 | 37,280 |
| 2021-04-28 | $9.80 | $9.81 | $9.78 | $9.79 | $9.79 | 101,247 |
| 2021-04-27 | $9.79 | $9.83 | $9.78 | $9.79 | $9.79 | 82,439 |
| 2021-04-26 | $9.80 | $9.82 | $9.78 | $9.80 | $9.80 | 221,570 |
| 2021-04-23 | $9.78 | $9.83 | $9.78 | $9.80 | $9.80 | 30,270 |
| 2021-04-22 | $9.77 | $9.86 | $9.77 | $9.79 | $9.79 | 113,114 |
| 2021-04-21 | $9.77 | $9.81 | $9.77 | $9.79 | $9.79 | 97,955 |
| 2021-04-20 | $9.85 | $9.85 | $9.78 | $9.81 | $9.81 | 192,917 |
| 2021-04-19 | $9.81 | $9.88 | $9.77 | $9.80 | $9.80 | 511,650 |
| 2021-04-16 | $9.82 | $9.87 | $9.78 | $9.81 | $9.81 | 214,026 |
| 2021-04-15 | $9.85 | $9.87 | $9.80 | $9.85 | $9.85 | 135,555 |
| 2021-04-14 | $9.83 | $9.86 | $9.83 | $9.86 | $9.86 | 536,564 |
| 2021-04-13 | $9.85 | $9.87 | $9.82 | $9.84 | $9.84 | 131,324 |
| 2021-04-12 | $10.00 | $10.00 | $9.84 | $9.86 | $9.86 | 185,971 |
| 2021-04-09 | $9.91 | $10.00 | $9.87 | $9.88 | $9.88 | 294,059 |
| 2021-04-08 | $9.85 | $9.94 | $9.85 | $9.91 | $9.91 | 143,897 |
| 2021-04-07 | $9.83 | $9.90 | $9.80 | $9.87 | $9.87 | 92,907 |
| 2021-04-06 | $9.84 | $9.87 | $9.75 | $9.84 | $9.84 | 229,528 |
| 2021-04-05 | $9.80 | $9.88 | $9.75 | $9.85 | $9.85 | 153,771 |
Churchill Capital Corp VII - Class A (CVII) News Headlines
Recent Churchill Capital Corp VII - Class A (CVII) News
Similar Companies to Churchill Capital Corp VII - Class A (CVII) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |