DHB Capital Corp - Class A (DHBC) Exchange: NASDAQ
Data as of Dec. 6, 2024
$10.10 ($0.04) 0.40%
DHB Capital Corp - Class A - Daily Information
Click for more stock information on DHB Capital Corp - Class A.| Daily Information | Data |
|---|---|
| Date | Dec. 6, 2024 |
| Open | $10.09 |
| Previous Close | $10.10 |
| High | $10.10 |
| Low | $10.09 |
| Adjusted Open | $10.09 |
| Previous Adjusted Close | $10.10 |
| Adjusted High | $10.10 |
| Adjusted Low | $10.09 |
About DHB Capital Corp - Class A (DHBC)
DHB Capital Corp - Class A
Invest in DHB Capital Corp - Class A (DHBC)
Historical Stock Data for DHB Capital Corp - Class A (DHBC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | $10.09 | $10.10 | $10.09 | $10.10 | $10.10 | 22,940 |
| 2022-12-08 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 7 |
| 2022-12-07 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 5 |
| 2022-12-06 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 2,005 |
| 2022-12-05 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 116 |
| 2022-12-02 | $10.07 | $10.08 | $10.07 | $10.08 | $10.08 | 45,229 |
| 2022-12-01 | $10.07 | $10.08 | $10.07 | $10.08 | $10.08 | 75,349 |
| 2022-11-30 | $10.06 | $10.07 | $10.06 | $10.07 | $10.07 | 26,546 |
| 2022-11-29 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 129 |
| 2022-11-28 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 68,267 |
| 2022-11-25 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-11-23 | $10.05 | $10.05 | $10.04 | $10.05 | $10.05 | 50,664 |
| 2022-11-22 | $10.04 | $10.05 | $10.03 | $10.04 | $10.04 | 15,563 |
| 2022-11-21 | $10.03 | $10.05 | $10.03 | $10.04 | $10.04 | 15,880 |
| 2022-11-18 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 181 |
| 2022-11-17 | $10.03 | $10.05 | $10.03 | $10.03 | $10.03 | 14,567 |
| 2022-11-16 | $10.05 | $10.05 | $10.03 | $10.03 | $10.03 | 111,759 |
| 2022-11-15 | $10.04 | $10.04 | $10.03 | $10.03 | $10.03 | 131,898 |
| 2022-11-14 | $10.03 | $10.05 | $10.03 | $10.04 | $10.04 | 56,268 |
| 2022-11-11 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 5,203 |
| 2022-11-10 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 5,541 |
| 2022-11-09 | $10.01 | $10.01 | $9.99 | $10.01 | $10.01 | 83,511 |
| 2022-11-08 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 3,301 |
| 2022-11-07 | $10.00 | $10.00 | $9.99 | $10.00 | $10.00 | 848,135 |
| 2022-11-04 | $10.01 | $10.01 | $9.99 | $10.00 | $10.00 | 214,054 |
| 2022-11-03 | $10.01 | $10.01 | $10.00 | $10.01 | $10.01 | 568,075 |
| 2022-11-02 | $10.01 | $10.01 | $10.00 | $10.01 | $10.01 | 147,642 |
| 2022-11-01 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 2,324,282 |
| 2022-10-31 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 1,100 |
| 2022-10-28 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 1 |
| 2022-10-27 | $9.89 | $9.92 | $9.89 | $9.91 | $9.91 | 8,493 |
| 2022-10-26 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 53,692 |
| 2022-10-25 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 9,556 |
| 2022-10-24 | $9.89 | $9.90 | $9.89 | $9.89 | $9.89 | 45,623 |
| 2022-10-21 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 101 |
| 2022-10-20 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 555 |
| 2022-10-19 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 10,858 |
| 2022-10-18 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 69,567 |
| 2022-10-17 | $9.93 | $9.93 | $9.88 | $9.90 | $9.90 | 1,682 |
| 2022-10-14 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 126,757 |
| 2022-10-13 | $9.88 | $9.90 | $9.88 | $9.89 | $9.89 | 129,441 |
| 2022-10-12 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 1,343 |
| 2022-10-11 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 29,600 |
| 2022-10-10 | $9.87 | $9.87 | $9.86 | $9.87 | $9.87 | 9,903 |
| 2022-10-07 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 25,031 |
| 2022-10-06 | $9.86 | $9.86 | $9.85 | $9.86 | $9.86 | 13,143 |
| 2022-10-05 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 309,057 |
| 2022-10-04 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 2,290 |
| 2022-10-03 | $9.85 | $9.86 | $9.84 | $9.86 | $9.86 | 9,767 |
| 2022-09-30 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 5,519 |
| 2022-09-29 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 335 |
| 2022-09-28 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-09-27 | $9.83 | $9.83 | $9.82 | $9.83 | $9.83 | 111,979 |
| 2022-09-26 | $9.81 | $9.82 | $9.81 | $9.81 | $9.81 | 28,600 |
| 2022-09-23 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-09-22 | $9.82 | $9.84 | $9.82 | $9.82 | $9.82 | 20,941 |
| 2022-09-21 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 397,209 |
| 2022-09-20 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 52 |
| 2022-09-19 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 2,711 |
| 2022-09-16 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 1 |
| 2022-09-15 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 41,638 |
| 2022-09-14 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 2,535 |
| 2022-09-13 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 6,106 |
| 2022-09-12 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 81 |
| 2022-09-09 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-09-08 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 2 |
| 2022-09-07 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 802 |
| 2022-09-06 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 1 |
| 2022-09-02 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 75 |
| 2022-09-01 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 186 |
| 2022-08-31 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 11,719 |
| 2022-08-30 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 300 |
| 2022-08-29 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 10 |
| 2022-08-26 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 26,930 |
| 2022-08-25 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 1,819 |
| 2022-08-24 | $9.84 | $9.84 | $9.82 | $9.82 | $9.82 | 9,377 |
| 2022-08-23 | $9.85 | $9.85 | $9.83 | $9.84 | $9.84 | 56,522 |
| 2022-08-22 | $9.84 | $9.84 | $9.83 | $9.84 | $9.84 | 168,994 |
| 2022-08-19 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 42 |
| 2022-08-18 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-08-17 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 2,561 |
| 2022-08-16 | $9.84 | $9.86 | $9.83 | $9.85 | $9.85 | 15,352 |
| 2022-08-15 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 19,552 |
| 2022-08-12 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 58 |
| 2022-08-11 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 191 |
| 2022-08-10 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 4,500 |
| 2022-08-09 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 38,066 |
| 2022-08-08 | $9.84 | $9.85 | $9.83 | $9.85 | $9.85 | 201,200 |
| 2022-08-05 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 1,488 |
| 2022-08-04 | $9.87 | $9.87 | $9.83 | $9.83 | $9.83 | 2,971 |
| 2022-08-03 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 47,200 |
| 2022-08-02 | $9.84 | $9.84 | $9.82 | $9.84 | $9.84 | 336,132 |
| 2022-08-01 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 92,986 |
| 2022-07-29 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 324 |
| 2022-07-28 | $9.87 | $9.87 | $9.82 | $9.83 | $9.83 | 3,467 |
| 2022-07-27 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 1,081,016 |
| 2022-07-26 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 200 |
| 2022-07-25 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 1,109 |
| 2022-07-22 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 105 |
| 2022-07-21 | $9.81 | $9.81 | $9.80 | $9.81 | $9.81 | 19,496 |
| 2022-07-20 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 129 |
| 2022-07-19 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 524 |
| 2022-07-18 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 26 |
| 2022-07-15 | $9.83 | $9.83 | $9.80 | $9.80 | $9.80 | 3,800 |
| 2022-07-14 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 7,125 |
| 2022-07-13 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-07-12 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 26,155 |
| 2022-07-11 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 50,299 |
| 2022-07-08 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 58,036 |
| 2022-07-07 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 17 |
| 2022-07-06 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 25,200 |
| 2022-07-05 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 44,718 |
| 2022-07-01 | $9.79 | $9.81 | $9.79 | $9.81 | $9.81 | 6,064 |
| 2022-06-30 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 50 |
| 2022-06-29 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 299 |
| 2022-06-28 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 92 |
| 2022-06-27 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1 |
| 2022-06-24 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 71 |
| 2022-06-23 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 100 |
| 2022-06-22 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 157 |
| 2022-06-21 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 194 |
| 2022-06-17 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 89,513 |
| 2022-06-16 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 146 |
| 2022-06-15 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 101 |
| 2022-06-14 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 2,581 |
| 2022-06-13 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 153 |
| 2022-06-10 | $9.78 | $9.82 | $9.78 | $9.82 | $9.82 | 660 |
| 2022-06-09 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 50 |
| 2022-06-08 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 2 |
| 2022-06-07 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 67 |
| 2022-06-06 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 101 |
| 2022-06-03 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 2 |
| 2022-06-02 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-06-01 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 20,992 |
| 2022-05-31 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 190,453 |
| 2022-05-27 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-05-26 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 288 |
| 2022-05-25 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2022-05-24 | $9.76 | $9.76 | $9.75 | $9.76 | $9.76 | 2,405 |
| 2022-05-23 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 12 |
| 2022-05-20 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 100 |
| 2022-05-19 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 10 |
| 2022-05-18 | $9.79 | $9.79 | $9.76 | $9.77 | $9.77 | 1,100 |
| 2022-05-17 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 11 |
| 2022-05-16 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 10 |
| 2022-05-13 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 35 |
| 2022-05-12 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 344 |
| 2022-05-11 | $9.76 | $9.80 | $9.76 | $9.76 | $9.76 | 57,964 |
| 2022-05-10 | $9.79 | $9.80 | $9.78 | $9.78 | $9.78 | 15,833 |
| 2022-05-09 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 5,701 |
| 2022-05-06 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-05-05 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 500,100 |
| 2022-05-04 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 65,237 |
| 2022-05-03 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 122 |
| 2022-05-02 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 8,702 |
| 2022-04-29 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 1,852 |
| 2022-04-28 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-04-27 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 407 |
| 2022-04-26 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-04-25 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 19,900 |
| 2022-04-22 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 368 |
| 2022-04-21 | $9.80 | $9.83 | $9.79 | $9.79 | $9.79 | 130,301 |
| 2022-04-20 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 302 |
| 2022-04-19 | $9.80 | $9.80 | $9.79 | $9.80 | $9.80 | 6,499 |
| 2022-04-18 | $9.80 | $9.80 | $9.79 | $9.80 | $9.80 | 3,343 |
| 2022-04-14 | $9.80 | $9.80 | $9.78 | $9.80 | $9.80 | 7,230 |
| 2022-04-13 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 100 |
| 2022-04-12 | $9.80 | $9.80 | $9.75 | $9.77 | $9.77 | 60,816 |
| 2022-04-11 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 9,139 |
| 2022-04-08 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 157 |
| 2022-04-07 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 25,094 |
| 2022-04-06 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 2,886 |
| 2022-04-05 | $9.79 | $9.79 | $9.75 | $9.75 | $9.75 | 41,653 |
| 2022-04-04 | $9.76 | $9.76 | $9.75 | $9.75 | $9.75 | 12,974 |
| 2022-04-01 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 2,620 |
| 2022-03-31 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 4,800 |
| 2022-03-30 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 13,925 |
| 2022-03-29 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 15 |
| 2022-03-28 | $9.72 | $9.77 | $9.72 | $9.74 | $9.74 | 9,612 |
| 2022-03-25 | $9.74 | $9.74 | $9.73 | $9.74 | $9.74 | 10,083 |
| 2022-03-24 | $9.73 | $9.74 | $9.73 | $9.73 | $9.73 | 61,734 |
| 2022-03-23 | $9.75 | $9.75 | $9.73 | $9.73 | $9.73 | 44,182 |
| 2022-03-22 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 17 |
| 2022-03-21 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 5 |
| 2022-03-18 | $9.73 | $9.76 | $9.73 | $9.76 | $9.76 | 26,643 |
| 2022-03-17 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 54,127 |
| 2022-03-16 | $9.73 | $9.76 | $9.73 | $9.76 | $9.76 | 99,094 |
| 2022-03-15 | $9.73 | $9.74 | $9.72 | $9.74 | $9.74 | 33,470 |
| 2022-03-14 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 12,302 |
| 2022-03-11 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-03-10 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 25,100 |
| 2022-03-09 | $9.80 | $9.80 | $9.75 | $9.75 | $9.75 | 25,784 |
| 2022-03-08 | $9.75 | $9.75 | $9.74 | $9.75 | $9.75 | 671,403 |
| 2022-03-07 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 1,068 |
| 2022-03-04 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 820 |
| 2022-03-03 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-03-02 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 2,013 |
| 2022-03-01 | $9.74 | $9.77 | $9.74 | $9.74 | $9.74 | 313,415 |
| 2022-02-28 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 99,654 |
| 2022-02-25 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2022-02-24 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 203 |
| 2022-02-23 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2022-02-22 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 7,097 |
| 2022-02-18 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 39,027 |
| 2022-02-17 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2022-02-16 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 12 |
| 2022-02-15 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 24,233 |
| 2022-02-14 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2022-02-11 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 770 |
| 2022-02-10 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 510,000 |
| 2022-02-09 | $9.71 | $9.72 | $9.71 | $9.72 | $9.72 | 1,023 |
| 2022-02-08 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2022-02-07 | $9.69 | $9.71 | $9.68 | $9.71 | $9.71 | 20,172 |
| 2022-02-04 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 15 |
| 2022-02-03 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 36,932 |
| 2022-02-02 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2022-02-01 | $9.73 | $9.73 | $9.70 | $9.71 | $9.71 | 7,372 |
| 2022-01-31 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2022-01-28 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 567 |
| 2022-01-27 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 292 |
| 2022-01-26 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 51 |
| 2022-01-25 | $9.66 | $9.73 | $9.66 | $9.73 | $9.73 | 18,934 |
| 2022-01-24 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 1,419 |
| 2022-01-21 | $9.72 | $9.73 | $9.68 | $9.69 | $9.69 | 246,039 |
| 2022-01-20 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 19,850 |
| 2022-01-19 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-01-18 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 2 |
| 2022-01-14 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 17,625 |
| 2022-01-13 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 400,057 |
| 2022-01-12 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 3,015 |
| 2022-01-11 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2022-01-10 | $9.72 | $9.75 | $9.72 | $9.72 | $9.72 | 10,647 |
| 2022-01-07 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2022-01-06 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2022-01-05 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 5,530 |
| 2022-01-04 | $9.75 | $9.75 | $9.70 | $9.70 | $9.70 | 3,682 |
| 2022-01-03 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 34,280 |
| 2021-12-31 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 1,007 |
| 2021-12-30 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 26 |
| 2021-12-29 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2021-12-28 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2021-12-27 | $9.75 | $9.75 | $9.70 | $9.75 | $9.75 | 10,799 |
| 2021-12-23 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2021-12-22 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 128,781 |
| 2021-12-21 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 61 |
| 2021-12-20 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,082 |
| 2021-12-17 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 844 |
| 2021-12-16 | $9.75 | $9.80 | $9.73 | $9.75 | $9.75 | 8,093 |
| 2021-12-15 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 33 |
| 2021-12-14 | $9.75 | $9.75 | $9.74 | $9.75 | $9.75 | 15,163 |
| 2021-12-13 | $9.78 | $9.78 | $9.75 | $9.75 | $9.75 | 1,642 |
| 2021-12-10 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 25 |
| 2021-12-09 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2021-12-08 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2021-12-07 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 1,066 |
| 2021-12-06 | $9.73 | $9.77 | $9.73 | $9.77 | $9.77 | 1,620 |
| 2021-12-03 | $9.71 | $9.76 | $9.71 | $9.76 | $9.76 | 2,799 |
| 2021-12-02 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 90 |
| 2021-12-01 | $9.73 | $9.76 | $9.73 | $9.76 | $9.76 | 8,501 |
| 2021-11-30 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 305 |
| 2021-11-29 | $9.73 | $9.77 | $9.72 | $9.77 | $9.77 | 1,525 |
| 2021-11-26 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2021-11-24 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 106 |
| 2021-11-23 | $9.76 | $9.79 | $9.72 | $9.79 | $9.79 | 10,392 |
| 2021-11-22 | $9.74 | $9.76 | $9.73 | $9.76 | $9.76 | 650 |
| 2021-11-19 | $9.73 | $9.77 | $9.73 | $9.77 | $9.77 | 3,025 |
| 2021-11-18 | $9.73 | $9.77 | $9.73 | $9.77 | $9.77 | 35,827 |
| 2021-11-17 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 23 |
| 2021-11-16 | $9.74 | $9.78 | $9.73 | $9.77 | $9.77 | 86,385 |
| 2021-11-15 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2021-11-12 | $9.79 | $9.79 | $9.77 | $9.77 | $9.77 | 2,327 |
| 2021-11-11 | $9.78 | $9.79 | $9.75 | $9.78 | $9.78 | 56,765 |
| 2021-11-10 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 271 |
| 2021-11-09 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 165 |
| 2021-11-08 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 1,152 |
| 2021-11-05 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 101 |
| 2021-11-04 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 905 |
| 2021-11-03 | $9.79 | $9.80 | $9.76 | $9.79 | $9.79 | 1,451 |
| 2021-11-02 | $9.79 | $9.80 | $9.74 | $9.80 | $9.80 | 45,732 |
| 2021-11-01 | $9.76 | $9.79 | $9.76 | $9.79 | $9.79 | 92,428 |
| 2021-10-29 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 4 |
| 2021-10-28 | $9.74 | $9.78 | $9.74 | $9.78 | $9.78 | 2,903 |
| 2021-10-27 | $9.74 | $9.79 | $9.74 | $9.79 | $9.79 | 500,700 |
| 2021-10-26 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 15 |
| 2021-10-25 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 241 |
| 2021-10-22 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 546 |
| 2021-10-21 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 1,740 |
| 2021-10-20 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 8 |
| 2021-10-19 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2021-10-18 | $9.69 | $9.80 | $9.69 | $9.78 | $9.78 | 393,210 |
| 2021-10-15 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 7 |
| 2021-10-14 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 201 |
| 2021-10-13 | $9.72 | $9.79 | $9.72 | $9.79 | $9.79 | 300 |
| 2021-10-12 | $9.78 | $9.78 | $9.75 | $9.78 | $9.78 | 10,065 |
| 2021-10-11 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 1 |
| 2021-10-08 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 100,000 |
| 2021-10-07 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1,108 |
| 2021-10-06 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 10 |
| 2021-10-05 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1 |
| 2021-10-04 | $9.78 | $9.85 | $9.78 | $9.85 | $9.85 | 2,249 |
| 2021-10-01 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-09-30 | $9.71 | $9.79 | $9.69 | $9.70 | $9.70 | 23,374 |
| 2021-09-29 | $9.71 | $9.80 | $9.70 | $9.70 | $9.70 | 7,103 |
| 2021-09-28 | $9.71 | $9.71 | $9.70 | $9.70 | $9.70 | 400,199 |
| 2021-09-27 | $9.70 | $9.79 | $9.70 | $9.70 | $9.70 | 1,820 |
| 2021-09-24 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 154 |
| 2021-09-23 | $9.68 | $9.73 | $9.68 | $9.69 | $9.69 | 193,637 |
| 2021-09-22 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2021-09-21 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2021-09-20 | $9.69 | $9.69 | $9.66 | $9.67 | $9.67 | 4,348 |
| 2021-09-17 | $9.68 | $9.69 | $9.68 | $9.68 | $9.68 | 5,764 |
| 2021-09-16 | $9.69 | $9.70 | $9.68 | $9.70 | $9.70 | 3,065 |
| 2021-09-15 | $9.66 | $9.67 | $9.64 | $9.67 | $9.67 | 3,504 |
| 2021-09-14 | $9.69 | $9.70 | $9.64 | $9.69 | $9.69 | 10,719 |
| 2021-09-13 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 102 |
| 2021-09-10 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 1,192 |
| 2021-09-09 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 202 |
| 2021-09-08 | $9.66 | $9.66 | $9.65 | $9.65 | $9.65 | 1,296 |
| 2021-09-07 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 50 |
| 2021-09-03 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 3,831 |
| 2021-09-02 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 4,870 |
| 2021-09-01 | $9.63 | $9.65 | $9.63 | $9.65 | $9.65 | 1,474 |
| 2021-08-31 | $9.64 | $9.65 | $9.64 | $9.65 | $9.65 | 8,220 |
| 2021-08-30 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 204 |
| 2021-08-27 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 2 |
| 2021-08-26 | $9.65 | $9.65 | $9.62 | $9.62 | $9.62 | 5,185 |
| 2021-08-25 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2021-08-24 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2021-08-23 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2021-08-20 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 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 | 0 |
| 2021-08-17 | $9.63 | $9.65 | $9.63 | $9.65 | $9.65 | 1,487 |
| 2021-08-16 | $9.62 | $9.63 | $9.62 | $9.63 | $9.63 | 1,505 |
| 2021-08-13 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 2,300 |
| 2021-08-12 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 5,356 |
| 2021-08-11 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 200 |
| 2021-08-10 | $9.64 | $9.68 | $9.62 | $9.63 | $9.63 | 43,574 |
| 2021-08-09 | $9.65 | $9.68 | $9.63 | $9.63 | $9.63 | 11,162 |
| 2021-08-06 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2021-08-05 | $9.65 | $9.65 | $9.64 | $9.65 | $9.65 | 5,895 |
| 2021-08-04 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 1,600 |
| 2021-08-03 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2021-08-02 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2021-07-30 | $9.66 | $9.68 | $9.63 | $9.68 | $9.68 | 3,300 |
| 2021-07-29 | $9.64 | $9.64 | $9.63 | $9.64 | $9.64 | 2,055 |
| 2021-07-28 | $9.75 | $9.75 | $9.63 | $9.63 | $9.63 | 6,130 |
| 2021-07-27 | $9.69 | $9.75 | $9.68 | $9.75 | $9.75 | 10,835 |
| 2021-07-26 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2021-07-23 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 50,442 |
| 2021-07-22 | $9.69 | $9.72 | $9.67 | $9.68 | $9.68 | 505 |
| 2021-07-21 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 9,045 |
| 2021-07-20 | $9.99 | $9.99 | $9.63 | $9.63 | $9.63 | 26,250 |
| 2021-07-19 | $10.09 | $10.09 | $9.72 | $9.72 | $9.72 | 618 |
| 2021-07-16 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 371 |
| 2021-07-15 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2021-07-14 | $9.68 | $9.68 | $9.67 | $9.67 | $9.67 | 219 |
| 2021-07-13 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 163 |
| 2021-07-12 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 1,028 |
| 2021-07-09 | $9.70 | $9.73 | $9.70 | $9.73 | $9.73 | 6,397 |
| 2021-07-08 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2021-07-07 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2021-07-06 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2021-07-02 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2021-07-01 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 5 |
| 2021-06-30 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 2 |
| 2021-06-29 | $9.69 | $9.77 | $9.64 | $9.77 | $9.77 | 4,769 |
| 2021-06-28 | $9.71 | $9.71 | $9.60 | $9.69 | $9.69 | 21,309 |
| 2021-06-25 | $9.73 | $9.73 | $9.70 | $9.70 | $9.70 | 3,400 |
| 2021-06-24 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2021-06-23 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 4 |
| 2021-06-22 | $9.72 | $9.72 | $9.71 | $9.71 | $9.71 | 493 |
| 2021-06-21 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2021-06-18 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2021-06-17 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 90 |
| 2021-06-16 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 3 |
| 2021-06-15 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2021-06-14 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 342 |
| 2021-06-11 | $9.72 | $9.72 | $9.71 | $9.71 | $9.71 | 140,151 |
| 2021-06-10 | $9.77 | $9.77 | $9.70 | $9.70 | $9.70 | 36,022 |
| 2021-06-09 | $9.80 | $9.81 | $9.77 | $9.77 | $9.77 | 1,738 |
| 2021-06-08 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 2,374 |
| 2021-06-07 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 220 |
| 2021-06-04 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2021-06-03 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2021-06-02 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 2,031 |
| 2021-06-01 | $9.70 | $9.71 | $9.68 | $9.70 | $9.70 | 4,922 |
| 2021-05-28 | $9.73 | $9.73 | $9.69 | $9.69 | $9.69 | 7,911 |
| 2021-05-27 | $9.75 | $9.75 | $9.70 | $9.74 | $9.74 | 3,215 |
| 2021-05-26 | $9.75 | $9.76 | $9.61 | $9.75 | $9.75 | 5,350 |
| 2021-05-25 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 986 |
| 2021-05-24 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2021-05-21 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 4,978 |
| 2021-05-20 | $9.72 | $9.75 | $9.72 | $9.75 | $9.75 | 1,220 |
| 2021-05-19 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2021-05-18 | $9.74 | $9.74 | $9.72 | $9.72 | $9.72 | 1,310 |
| 2021-05-17 | $9.76 | $9.86 | $9.76 | $9.86 | $9.86 | 510 |
| 2021-05-14 | $9.72 | $9.76 | $9.72 | $9.76 | $9.76 | 2,166 |
| 2021-05-13 | $9.73 | $9.73 | $9.71 | $9.73 | $9.73 | 2,451 |
| 2021-05-12 | $9.73 | $9.73 | $9.72 | $9.73 | $9.73 | 8,579 |
| 2021-05-11 | $9.73 | $9.73 | $9.72 | $9.73 | $9.73 | 14,232 |
| 2021-05-10 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 1,009 |
| 2021-05-07 | $9.95 | $9.95 | $9.75 | $9.75 | $9.75 | 368 |
| 2021-05-06 | $9.70 | $9.76 | $9.70 | $9.76 | $9.76 | 5,045 |
| 2021-05-05 | $9.71 | $9.72 | $9.70 | $9.70 | $9.70 | 6,015 |
| 2021-05-04 | $9.71 | $9.75 | $9.71 | $9.72 | $9.72 | 5,156 |
| 2021-05-03 | $9.72 | $9.76 | $9.72 | $9.72 | $9.72 | 6,332 |
| 2021-04-30 | $9.73 | $9.73 | $9.72 | $9.72 | $9.72 | 4,006 |
| 2021-04-29 | $9.74 | $9.99 | $9.73 | $9.74 | $9.74 | 19,687 |
| 2021-04-28 | $9.73 | $10.05 | $9.73 | $9.76 | $9.76 | 7,324 |
| 2021-04-27 | $9.77 | $9.77 | $9.73 | $9.73 | $9.73 | 270 |
| 2021-04-26 | $9.74 | $9.75 | $9.72 | $9.72 | $9.72 | 1,500 |
| 2021-04-23 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 300 |