DHC Acquisition Corp - Class A (DHCA) Stock

Data as of April 24, 2024

$7.70 ($-0.56) -6.78%

DHC Acquisition Corp - Class A - Daily Information

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

Daily Information	Data
Date	April 24, 2024
Open	$9.86
Previous Close	$7.70
High	$9.86
Low	$6.39
Adjusted Open	$9.86
Previous Adjusted Close	$7.70
Adjusted High	$9.86
Adjusted Low	$6.39

About DHC Acquisition Corp - Class A (DHCA)

DHC Acquisition Corp - Class A

Invest in DHC Acquisition Corp - Class A (DHCA)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for DHC Acquisition Corp - Class A (DHCA)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-03-14	$9.86	$9.86	$6.39	$7.70	$7.70	51,723
2024-03-13	$7.89	$8.60	$7.89	$8.26	$8.26	15,413
2024-03-12	$8.63	$12.00	$7.50	$8.00	$8.00	177,929
2024-03-11	$7.95	$7.95	$6.80	$7.49	$7.49	47,124
2024-03-08	$10.24	$10.25	$6.29	$8.73	$8.73	331,692
2024-03-07	$11.49	$11.50	$8.99	$11.01	$11.01	18,419
2024-03-06	$11.81	$12.00	$11.00	$11.41	$11.41	7,663
2024-03-05	$10.85	$11.25	$10.53	$11.25	$11.25	3,401
2024-03-04	$17.00	$17.00	$10.86	$10.86	$10.86	64,064
2024-03-01	$10.85	$12.66	$10.71	$11.85	$11.85	28,200
2024-02-29	$10.89	$12.08	$10.31	$11.47	$11.47	22,856
2024-02-28	$10.80	$10.82	$10.78	$10.81	$10.81	4,077
2024-02-27	$10.77	$10.78	$10.77	$10.78	$10.78	682,691
2024-02-26	$10.75	$10.75	$10.75	$10.75	$10.75	4,773
2024-02-23	$10.74	$10.74	$10.74	$10.74	$10.74	971
2024-02-22	$10.79	$10.79	$10.74	$10.74	$10.74	1,083
2024-02-21	$10.77	$10.77	$10.77	$10.77	$10.77	41
2024-02-20	$10.79	$10.79	$10.77	$10.77	$10.77	864
2024-02-16	$10.74	$10.74	$10.74	$10.74	$10.74	4,399
2024-02-15	$10.87	$10.87	$10.87	$10.87	$10.87	301
2024-02-14	$10.68	$10.68	$10.68	$10.68	$10.68	30
2024-02-13	$10.68	$10.68	$10.68	$10.68	$10.68	116
2024-02-12	$10.68	$10.68	$10.68	$10.68	$10.68	111
2024-02-09	$10.67	$10.67	$10.67	$10.67	$10.67	0
2024-02-08	$10.67	$10.67	$10.67	$10.67	$10.67	1
2024-02-07	$10.67	$10.67	$10.67	$10.67	$10.67	6
2024-02-06	$10.67	$10.67	$10.67	$10.67	$10.67	4
2024-02-05	$10.67	$10.67	$10.67	$10.67	$10.67	192
2024-02-02	$10.72	$10.72	$10.67	$10.67	$10.67	332
2024-02-01	$10.60	$10.60	$10.60	$10.60	$10.60	6
2024-01-31	$10.60	$10.60	$10.60	$10.60	$10.60	10
2024-01-30	$10.60	$10.60	$10.60	$10.60	$10.60	6
2024-01-29	$10.60	$10.60	$10.60	$10.60	$10.60	3
2024-01-26	$10.60	$10.60	$10.60	$10.60	$10.60	105
2024-01-25	$10.67	$10.67	$10.67	$10.67	$10.67	1,061
2024-01-24	$10.60	$10.60	$10.60	$10.60	$10.60	18
2024-01-23	$10.71	$10.80	$10.60	$10.60	$10.60	3,462
2024-01-22	$10.65	$10.65	$10.65	$10.65	$10.65	11
2024-01-19	$10.65	$10.65	$10.65	$10.65	$10.65	108,215
2024-01-18	$10.61	$10.61	$10.61	$10.61	$10.61	0
2024-01-17	$10.61	$10.61	$10.61	$10.61	$10.61	20
2024-01-16	$10.61	$10.61	$10.61	$10.61	$10.61	230
2024-01-12	$10.60	$10.60	$10.60	$10.60	$10.60	124
2024-01-11	$10.60	$10.60	$10.60	$10.60	$10.60	0
2024-01-10	$10.60	$10.60	$10.60	$10.60	$10.60	0
2024-01-09	$10.60	$10.60	$10.60	$10.60	$10.60	10
2024-01-08	$10.60	$10.60	$10.60	$10.60	$10.60	3
2024-01-05	$10.60	$10.60	$10.60	$10.60	$10.60	143
2024-01-04	$10.64	$10.64	$10.64	$10.64	$10.64	146
2024-01-03	$10.59	$10.59	$10.59	$10.59	$10.59	70
2024-01-02	$10.59	$10.59	$10.59	$10.59	$10.59	31
2023-12-29	$10.59	$10.59	$10.59	$10.59	$10.59	12
2023-12-28	$10.59	$10.59	$10.59	$10.59	$10.59	202
2023-12-27	$10.59	$10.59	$10.59	$10.59	$10.59	750
2023-12-26	$10.61	$10.61	$10.61	$10.61	$10.61	34
2023-12-22	$10.61	$10.61	$10.61	$10.61	$10.61	354
2023-12-21	$10.60	$10.60	$10.60	$10.60	$10.60	0
2023-12-20	$10.60	$10.60	$10.60	$10.60	$10.60	0
2023-12-19	$10.60	$10.60	$10.60	$10.60	$10.60	67
2023-12-18	$10.60	$10.60	$10.60	$10.60	$10.60	116
2023-12-15	$10.60	$10.63	$10.60	$10.60	$10.60	1,117
2023-12-14	$10.62	$10.62	$10.62	$10.62	$10.62	4
2023-12-13	$10.60	$10.65	$10.60	$10.62	$10.62	9,225
2023-12-12	$10.66	$10.66	$10.31	$10.56	$10.56	4,675
2023-12-11	$10.60	$10.65	$10.60	$10.62	$10.62	176,811
2023-12-08	$10.57	$10.99	$10.55	$10.76	$10.76	6,470
2023-12-07	$10.68	$10.68	$10.68	$10.68	$10.68	796
2023-12-06	$10.70	$10.87	$10.70	$10.70	$10.70	1,332
2023-12-05	$10.63	$10.63	$10.63	$10.63	$10.63	6
2023-12-04	$10.71	$10.74	$10.60	$10.63	$10.63	426,087
2023-12-01	$11.19	$11.19	$10.67	$10.67	$10.67	2,082
2023-11-30	$10.64	$10.64	$10.63	$10.63	$10.63	293
2023-11-29	$10.67	$10.71	$10.67	$10.69	$10.69	401,212
2023-11-28	$10.72	$10.72	$10.66	$10.66	$10.66	200,282
2023-11-27	$10.79	$10.79	$10.79	$10.79	$10.79	102
2023-11-24	$10.75	$10.85	$10.66	$10.85	$10.85	6,137
2023-11-22	$10.75	$10.75	$10.75	$10.75	$10.75	95
2023-11-21	$10.69	$10.79	$10.68	$10.75	$10.75	51,449
2023-11-20	$10.67	$10.67	$10.67	$10.67	$10.67	23
2023-11-17	$10.65	$10.67	$10.65	$10.67	$10.67	90,734
2023-11-16	$10.64	$10.64	$10.64	$10.64	$10.64	0
2023-11-15	$10.64	$10.64	$10.64	$10.64	$10.64	58
2023-11-14	$10.64	$10.64	$10.64	$10.64	$10.64	336
2023-11-13	$10.64	$10.64	$10.64	$10.64	$10.64	647
2023-11-10	$10.61	$10.61	$10.61	$10.61	$10.61	236
2023-11-09	$10.61	$10.61	$10.61	$10.61	$10.61	34
2023-11-08	$10.61	$10.61	$10.61	$10.61	$10.61	34,146
2023-11-07	$10.61	$10.61	$10.61	$10.61	$10.61	1,766
2023-11-06	$10.70	$10.70	$10.70	$10.70	$10.70	4
2023-11-03	$10.68	$10.70	$10.68	$10.70	$10.70	1,843
2023-11-02	$10.63	$10.63	$10.62	$10.62	$10.62	912
2023-11-01	$10.65	$10.65	$10.65	$10.65	$10.65	260
2023-10-31	$10.60	$10.60	$10.60	$10.60	$10.60	0
2023-10-30	$10.59	$10.60	$10.59	$10.60	$10.60	287,836
2023-10-27	$10.60	$10.60	$10.58	$10.58	$10.58	600
2023-10-26	$10.58	$10.58	$10.58	$10.58	$10.58	0
2023-10-25	$10.56	$10.58	$10.56	$10.58	$10.58	33,136
2023-10-24	$10.58	$10.58	$10.58	$10.58	$10.58	0
2023-10-23	$10.58	$10.58	$10.58	$10.58	$10.58	4
2023-10-20	$10.58	$10.58	$10.58	$10.58	$10.58	252
2023-10-19	$10.55	$10.55	$10.55	$10.55	$10.55	121
2023-10-18	$10.55	$10.55	$10.55	$10.55	$10.55	101
2023-10-17	$10.56	$10.56	$10.56	$10.56	$10.56	0
2023-10-16	$10.56	$10.56	$10.56	$10.56	$10.56	0
2023-10-13	$10.56	$10.56	$10.56	$10.56	$10.56	0
2023-10-12	$10.56	$10.56	$10.56	$10.56	$10.56	0
2023-10-11	$10.56	$10.56	$10.56	$10.56	$10.56	132
2023-10-10	$10.56	$10.56	$10.56	$10.56	$10.56	926
2023-10-09	$10.53	$10.53	$10.53	$10.53	$10.53	5
2023-10-06	$10.53	$10.53	$10.53	$10.53	$10.53	0
2023-10-05	$10.53	$10.53	$10.53	$10.53	$10.53	1
2023-10-04	$10.53	$10.53	$10.53	$10.53	$10.53	4
2023-10-03	$10.53	$10.53	$10.53	$10.53	$10.53	843
2023-10-02	$10.45	$10.45	$10.45	$10.45	$10.45	4
2023-09-29	$10.45	$10.45	$10.45	$10.45	$10.45	13
2023-09-28	$10.45	$10.45	$10.45	$10.45	$10.45	155
2023-09-27	$10.47	$10.55	$10.40	$10.55	$10.55	1,727
2023-09-26	$10.55	$10.55	$10.55	$10.55	$10.55	5
2023-09-25	$10.55	$10.55	$10.55	$10.55	$10.55	258
2023-09-22	$10.53	$10.53	$10.53	$10.53	$10.53	51
2023-09-21	$10.54	$10.54	$10.53	$10.53	$10.53	204
2023-09-20	$10.53	$10.53	$10.53	$10.53	$10.53	2,116
2023-09-19	$10.60	$10.60	$10.60	$10.60	$10.60	0
2023-09-18	$10.60	$10.60	$10.60	$10.60	$10.60	18
2023-09-15	$10.60	$10.60	$10.60	$10.60	$10.60	1
2023-09-14	$10.53	$10.60	$10.53	$10.60	$10.60	866
2023-09-13	$10.60	$10.60	$10.60	$10.60	$10.60	0
2023-09-12	$10.60	$10.60	$10.59	$10.60	$10.60	1,141
2023-09-11	$10.40	$10.61	$10.35	$10.52	$10.52	1,962
2023-09-08	$10.78	$10.78	$10.60	$10.61	$10.61	2,563
2023-09-07	$10.79	$10.79	$10.79	$10.79	$10.79	1,533
2023-09-06	$10.79	$10.79	$10.79	$10.79	$10.79	14
2023-09-05	$10.79	$10.79	$10.79	$10.79	$10.79	4
2023-09-01	$10.79	$10.79	$10.79	$10.79	$10.79	3
2023-08-31	$10.79	$10.79	$10.79	$10.79	$10.79	0
2023-08-30	$10.79	$10.79	$10.79	$10.79	$10.79	0
2023-08-29	$10.79	$10.79	$10.79	$10.79	$10.79	25
2023-08-28	$10.79	$10.79	$10.79	$10.79	$10.79	0
2023-08-25	$10.79	$10.79	$10.79	$10.79	$10.79	0
2023-08-24	$10.79	$10.79	$10.79	$10.79	$10.79	0
2023-08-23	$10.96	$11.00	$10.79	$10.79	$10.79	511
2023-08-22	$10.50	$10.50	$10.50	$10.50	$10.50	90
2023-08-21	$10.50	$10.50	$10.50	$10.50	$10.50	2,202
2023-08-18	$10.43	$10.43	$10.43	$10.43	$10.43	5
2023-08-17	$10.43	$10.43	$10.43	$10.43	$10.43	110
2023-08-16	$10.47	$10.50	$10.47	$10.50	$10.50	1,566
2023-08-15	$10.42	$10.42	$10.42	$10.42	$10.42	1,626
2023-08-14	$10.40	$10.40	$10.40	$10.40	$10.40	32
2023-08-11	$10.40	$10.40	$10.40	$10.40	$10.40	47
2023-08-10	$10.40	$10.40	$10.40	$10.40	$10.40	203
2023-08-09	$10.40	$10.42	$10.40	$10.42	$10.42	811
2023-08-08	$10.35	$10.35	$10.35	$10.35	$10.35	4
2023-08-07	$10.35	$10.35	$10.35	$10.35	$10.35	4
2023-08-04	$10.35	$10.35	$10.35	$10.35	$10.35	0
2023-08-03	$10.35	$10.35	$10.35	$10.35	$10.35	43
2023-08-02	$10.35	$10.35	$10.35	$10.35	$10.35	0
2023-08-01	$10.36	$10.36	$10.35	$10.35	$10.35	2,266
2023-07-31	$10.31	$10.31	$10.31	$10.31	$10.31	185
2023-07-28	$10.35	$10.35	$10.35	$10.35	$10.35	0
2023-07-27	$10.36	$10.36	$10.33	$10.35	$10.35	500
2023-07-26	$10.35	$10.35	$10.35	$10.35	$10.35	100
2023-07-25	$10.36	$10.36	$10.36	$10.36	$10.36	8
2023-07-24	$10.30	$10.40	$10.30	$10.36	$10.36	13,922
2023-07-21	$10.40	$10.40	$10.40	$10.40	$10.40	199
2023-07-20	$10.30	$10.30	$10.30	$10.30	$10.30	10,232
2023-07-19	$10.27	$10.27	$10.26	$10.27	$10.27	24,326
2023-07-18	$10.27	$10.27	$10.27	$10.27	$10.27	1
2023-07-17	$10.27	$10.27	$10.27	$10.27	$10.27	1,119
2023-07-14	$10.25	$10.25	$10.25	$10.25	$10.25	129
2023-07-13	$10.25	$10.25	$10.25	$10.25	$10.25	137
2023-07-12	$10.25	$10.25	$10.25	$10.25	$10.25	154
2023-07-11	$10.25	$10.25	$10.25	$10.25	$10.25	116
2023-07-10	$10.27	$10.27	$10.27	$10.27	$10.27	417
2023-07-07	$10.27	$10.27	$10.27	$10.27	$10.27	101
2023-07-06	$10.27	$10.27	$10.27	$10.27	$10.27	401
2023-07-05	$10.27	$10.27	$10.27	$10.27	$10.27	100
2023-07-03	$10.27	$10.27	$10.27	$10.27	$10.27	431
2023-06-30	$10.27	$10.27	$10.27	$10.27	$10.27	101
2023-06-29	$10.27	$10.27	$10.27	$10.27	$10.27	110
2023-06-28	$10.27	$10.27	$10.27	$10.27	$10.27	652
2023-06-27	$10.23	$10.23	$10.23	$10.23	$10.23	6
2023-06-26	$10.32	$10.32	$10.23	$10.23	$10.23	1,001
2023-06-23	$10.37	$10.37	$10.37	$10.37	$10.37	20
2023-06-22	$10.37	$10.37	$10.37	$10.37	$10.37	0
2023-06-21	$10.37	$10.37	$10.31	$10.37	$10.37	4,531
2023-06-20	$10.40	$10.40	$10.40	$10.40	$10.40	1,005
2023-06-16	$10.24	$10.24	$10.24	$10.24	$10.24	0
2023-06-15	$10.40	$10.40	$10.24	$10.24	$10.24	405
2023-06-14	$10.20	$10.20	$10.20	$10.20	$10.20	4
2023-06-13	$10.20	$10.20	$10.20	$10.20	$10.20	6
2023-06-12	$10.20	$10.20	$10.20	$10.20	$10.20	0
2023-06-09	$10.20	$10.20	$10.20	$10.20	$10.20	4
2023-06-08	$10.20	$10.20	$10.20	$10.20	$10.20	8
2023-06-07	$10.20	$10.20	$10.20	$10.20	$10.20	2
2023-06-06	$10.20	$10.20	$10.20	$10.20	$10.20	0
2023-06-05	$10.95	$10.95	$10.20	$10.20	$10.20	959
2023-06-02	$10.49	$10.49	$10.49	$10.49	$10.49	3
2023-06-01	$10.40	$10.49	$10.40	$10.49	$10.49	472
2023-05-31	$10.28	$10.28	$10.28	$10.28	$10.28	0
2023-05-30	$10.28	$10.28	$10.28	$10.28	$10.28	497
2023-05-26	$10.28	$10.28	$10.28	$10.28	$10.28	1
2023-05-25	$10.21	$10.28	$10.21	$10.28	$10.28	1,363
2023-05-24	$10.12	$10.12	$10.12	$10.12	$10.12	4
2023-05-23	$10.12	$10.12	$10.12	$10.12	$10.12	135
2023-05-22	$10.12	$10.12	$10.12	$10.12	$10.12	56
2023-05-19	$10.12	$10.12	$10.12	$10.12	$10.12	0
2023-05-18	$10.12	$10.12	$10.12	$10.12	$10.12	3
2023-05-17	$10.12	$10.12	$10.12	$10.12	$10.12	10
2023-05-16	$10.12	$10.12	$10.12	$10.12	$10.12	0
2023-05-15	$10.12	$10.12	$10.12	$10.12	$10.12	109
2023-05-12	$10.21	$10.21	$10.21	$10.21	$10.21	4
2023-05-11	$10.21	$10.21	$10.21	$10.21	$10.21	10
2023-05-10	$10.21	$10.21	$10.21	$10.21	$10.21	3
2023-05-09	$10.21	$10.21	$10.21	$10.21	$10.21	0
2023-05-08	$10.21	$10.21	$10.21	$10.21	$10.21	2
2023-05-05	$10.21	$10.21	$10.21	$10.21	$10.21	9
2023-05-04	$10.21	$10.21	$10.21	$10.21	$10.21	5
2023-05-03	$10.21	$10.21	$10.21	$10.21	$10.21	6
2023-05-02	$10.12	$10.28	$10.11	$10.21	$10.21	4,338
2023-05-01	$10.16	$10.16	$10.16	$10.16	$10.16	48
2023-04-28	$10.23	$10.23	$10.16	$10.16	$10.16	2,248
2023-04-27	$10.32	$11.19	$10.17	$10.21	$10.21	3,811
2023-04-26	$10.24	$10.25	$10.15	$10.20	$10.20	2,531
2023-04-25	$10.28	$10.28	$10.28	$10.28	$10.28	121
2023-04-24	$10.30	$10.30	$10.30	$10.30	$10.30	30
2023-04-21	$10.30	$10.38	$10.30	$10.30	$10.30	1,587
2023-04-20	$10.18	$10.18	$10.18	$10.18	$10.18	1,400
2023-04-19	$10.15	$10.15	$10.15	$10.15	$10.15	2
2023-04-18	$10.15	$10.15	$10.15	$10.15	$10.15	1
2023-04-17	$10.15	$10.15	$10.15	$10.15	$10.15	1
2023-04-14	$10.15	$10.15	$10.15	$10.15	$10.15	230,867
2023-04-13	$10.17	$10.40	$10.17	$10.17	$10.17	9,457
2023-04-12	$10.10	$10.10	$10.10	$10.10	$10.10	158
2023-04-11	$10.10	$10.10	$10.10	$10.10	$10.10	11
2023-04-10	$10.10	$10.10	$10.10	$10.10	$10.10	3,407
2023-04-06	$10.12	$10.12	$10.12	$10.12	$10.12	125
2023-04-05	$10.10	$10.10	$10.07	$10.09	$10.09	84,817
2023-04-04	$10.05	$10.05	$10.05	$10.05	$10.05	1
2023-04-03	$10.05	$10.05	$10.04	$10.05	$10.05	8,301
2023-03-31	$10.02	$10.02	$10.02	$10.02	$10.02	1,732
2023-03-30	$10.04	$10.04	$10.04	$10.04	$10.04	0
2023-03-29	$10.04	$10.04	$10.04	$10.04	$10.04	4
2023-03-28	$10.04	$10.04	$10.04	$10.04	$10.04	0
2023-03-27	$10.04	$10.04	$10.04	$10.04	$10.04	2
2023-03-24	$10.04	$10.04	$10.04	$10.04	$10.04	1
2023-03-23	$10.04	$10.04	$10.04	$10.04	$10.04	202
2023-03-22	$10.08	$10.08	$10.08	$10.08	$10.08	348
2023-03-21	$10.08	$10.08	$10.08	$10.08	$10.08	111
2023-03-20	$10.08	$10.08	$10.04	$10.04	$10.04	9,829
2023-03-17	$10.06	$10.06	$10.06	$10.06	$10.06	266
2023-03-16	$10.12	$10.17	$10.11	$10.11	$10.11	7,552
2023-03-15	$10.06	$10.06	$10.02	$10.02	$10.02	353
2023-03-14	$10.11	$10.11	$10.11	$10.11	$10.11	0
2023-03-13	$10.10	$10.14	$10.09	$10.11	$10.11	23,543
2023-03-10	$10.05	$10.13	$10.05	$10.13	$10.13	1,501
2023-03-09	$10.10	$10.12	$10.06	$10.06	$10.06	8,895
2023-03-08	$10.11	$10.11	$10.04	$10.05	$10.05	2,306
2023-03-07	$10.03	$10.18	$10.03	$10.12	$10.12	1,513
2023-03-06	$10.20	$10.20	$10.20	$10.20	$10.20	44
2023-03-03	$10.50	$10.50	$10.11	$10.20	$10.20	264,428
2023-03-02	$10.21	$11.05	$10.14	$10.19	$10.19	495,937
2023-03-01	$10.19	$10.88	$9.99	$10.22	$10.22	129,799
2023-02-28	$10.16	$10.16	$9.99	$9.99	$9.99	4,006
2023-02-27	$10.17	$10.18	$10.17	$10.18	$10.18	1,148,323
2023-02-24	$10.18	$10.18	$10.16	$10.18	$10.18	193,879
2023-02-23	$10.18	$10.18	$10.17	$10.17	$10.17	138,380
2023-02-22	$10.18	$10.18	$10.16	$10.18	$10.18	72,403
2023-02-21	$10.17	$10.18	$10.17	$10.17	$10.17	108,154
2023-02-17	$10.17	$10.17	$10.17	$10.17	$10.17	4,647
2023-02-16	$10.17	$10.17	$10.17	$10.17	$10.17	15,113
2023-02-15	$10.17	$10.18	$10.17	$10.18	$10.18	45,813
2023-02-14	$10.17	$10.17	$10.17	$10.17	$10.17	771,903
2023-02-13	$10.17	$10.17	$10.16	$10.17	$10.17	491,566
2023-02-10	$10.17	$10.17	$10.17	$10.17	$10.17	653
2023-02-09	$10.17	$10.17	$10.17	$10.17	$10.17	13
2023-02-08	$10.18	$10.18	$10.16	$10.17	$10.17	32,082
2023-02-07	$10.16	$10.17	$10.16	$10.16	$10.16	305,161
2023-02-06	$10.17	$10.17	$10.17	$10.17	$10.17	0
2023-02-03	$10.16	$10.17	$10.16	$10.17	$10.17	178,245
2023-02-02	$10.17	$10.17	$10.15	$10.17	$10.17	82,920
2023-02-01	$10.17	$10.17	$10.16	$10.16	$10.16	5,322
2023-01-31	$10.17	$10.17	$10.16	$10.16	$10.16	227,781
2023-01-30	$10.16	$10.16	$10.16	$10.16	$10.16	501
2023-01-27	$10.15	$10.16	$10.15	$10.15	$10.15	49,607
2023-01-26	$10.14	$10.14	$10.14	$10.14	$10.14	17,960
2023-01-25	$10.14	$10.16	$10.14	$10.15	$10.15	3,746
2023-01-24	$10.15	$10.71	$10.14	$10.15	$10.15	309,000
2023-01-23	$10.14	$10.14	$10.14	$10.14	$10.14	100,798
2023-01-20	$10.15	$10.16	$10.14	$10.14	$10.14	155,512
2023-01-19	$10.15	$10.15	$10.15	$10.15	$10.15	563,598
2023-01-18	$10.15	$10.15	$10.15	$10.15	$10.15	9,171
2023-01-17	$10.16	$10.16	$10.14	$10.14	$10.14	1,802,383
2023-01-13	$10.15	$10.15	$10.14	$10.14	$10.14	603,385
2023-01-12	$10.15	$10.15	$10.15	$10.15	$10.15	4,225
2023-01-11	$10.14	$10.15	$10.14	$10.15	$10.15	961,770
2023-01-10	$10.12	$10.14	$10.12	$10.13	$10.13	1,488,436
2023-01-09	$10.11	$10.12	$10.11	$10.11	$10.11	8,471
2023-01-06	$10.11	$10.12	$10.11	$10.12	$10.12	132,292
2023-01-05	$10.11	$10.12	$10.10	$10.12	$10.12	2,032,590
2023-01-04	$10.08	$10.10	$10.08	$10.10	$10.10	110,960
2023-01-03	$10.09	$10.09	$10.07	$10.07	$10.07	1,084
2022-12-30	$10.09	$10.09	$10.07	$10.07	$10.07	1,052
2022-12-29	$10.09	$10.10	$10.09	$10.09	$10.09	401
2022-12-28	$10.08	$10.09	$10.07	$10.09	$10.09	13,551
2022-12-27	$10.08	$10.09	$10.08	$10.09	$10.09	800
2022-12-23	$10.09	$10.09	$10.08	$10.08	$10.08	40,602
2022-12-22	$10.09	$10.09	$10.08	$10.08	$10.08	6,664
2022-12-21	$10.08	$10.08	$10.07	$10.07	$10.07	25,875
2022-12-20	$10.08	$10.08	$10.07	$10.07	$10.07	77,587
2022-12-19	$10.07	$10.08	$10.07	$10.07	$10.07	14,176
2022-12-16	$10.06	$10.08	$10.05	$10.05	$10.05	8,773
2022-12-15	$10.07	$10.08	$10.07	$10.07	$10.07	42,603
2022-12-14	$10.08	$10.08	$10.07	$10.07	$10.07	211,424
2022-12-13	$10.07	$10.08	$10.05	$10.07	$10.07	137,414
2022-12-12	$10.05	$10.05	$10.04	$10.04	$10.04	278,505
2022-12-09	$10.03	$10.03	$10.03	$10.03	$10.03	1,868
2022-12-08	$10.03	$10.03	$10.03	$10.03	$10.03	2,085
2022-12-07	$10.04	$10.04	$10.03	$10.03	$10.03	1,896
2022-12-06	$10.03	$10.03	$10.03	$10.03	$10.03	52
2022-12-05	$10.03	$10.04	$10.03	$10.03	$10.03	147,792
2022-12-02	$10.03	$10.04	$10.02	$10.04	$10.04	326,184
2022-12-01	$10.02	$10.04	$10.02	$10.03	$10.03	7,451
2022-11-30	$10.02	$10.02	$10.01	$10.02	$10.02	2,013
2022-11-29	$10.01	$10.04	$10.00	$10.01	$10.01	1,489,243
2022-11-28	$10.00	$10.01	$10.00	$10.00	$10.00	144,179
2022-11-25	$10.00	$10.00	$10.00	$10.00	$10.00	111
2022-11-23	$10.01	$10.01	$10.00	$10.01	$10.01	23,885
2022-11-22	$10.00	$10.01	$9.99	$10.00	$10.00	92,946
2022-11-21	$9.99	$10.00	$9.98	$9.99	$9.99	74,430
2022-11-18	$9.98	$9.98	$9.97	$9.98	$9.98	32,287
2022-11-17	$9.99	$9.99	$9.97	$9.98	$9.98	1,576
2022-11-16	$9.97	$9.97	$9.97	$9.97	$9.97	1,102
2022-11-15	$9.95	$9.95	$9.95	$9.95	$9.95	737
2022-11-14	$9.95	$9.95	$9.95	$9.95	$9.95	1,519
2022-11-11	$9.96	$9.96	$9.93	$9.95	$9.95	1,589
2022-11-10	$9.97	$9.99	$9.97	$9.99	$9.99	15,522
2022-11-09	$9.96	$9.98	$9.96	$9.98	$9.98	275,598
2022-11-08	$9.96	$9.98	$9.96	$9.96	$9.96	2,602
2022-11-07	$9.97	$9.99	$9.95	$9.96	$9.96	341,830
2022-11-04	$9.97	$9.97	$9.97	$9.97	$9.97	505
2022-11-03	$9.97	$9.98	$9.97	$9.98	$9.98	4,411
2022-11-02	$9.99	$9.99	$9.97	$9.97	$9.97	15,770
2022-11-01	$9.98	$9.98	$9.98	$9.98	$9.98	189
2022-10-31	$9.97	$9.98	$9.96	$9.98	$9.98	6,879
2022-10-28	$9.95	$9.96	$9.95	$9.95	$9.95	281,366
2022-10-27	$9.94	$9.96	$9.94	$9.95	$9.95	21,902
2022-10-26	$9.94	$9.95	$9.94	$9.94	$9.94	54,712
2022-10-25	$9.94	$9.95	$9.93	$9.94	$9.94	209,364
2022-10-24	$9.93	$9.93	$9.93	$9.93	$9.93	3,064
2022-10-21	$9.93	$9.93	$9.93	$9.93	$9.93	2,146
2022-10-20	$9.94	$9.94	$9.94	$9.94	$9.94	130
2022-10-19	$9.93	$9.94	$9.93	$9.93	$9.93	41,304
2022-10-18	$9.93	$9.93	$9.92	$9.93	$9.93	26,068
2022-10-17	$9.92	$9.92	$9.92	$9.92	$9.92	1,646
2022-10-14	$9.92	$9.93	$9.92	$9.93	$9.93	617
2022-10-13	$9.93	$9.93	$9.91	$9.92	$9.92	12,885
2022-10-12	$9.92	$9.93	$9.92	$9.93	$9.93	24,678
2022-10-11	$9.93	$9.93	$9.93	$9.93	$9.93	6,837
2022-10-10	$9.95	$9.99	$9.92	$9.94	$9.94	24,774
2022-10-07	$9.91	$9.91	$9.90	$9.90	$9.90	11,310
2022-10-06	$9.90	$9.90	$9.90	$9.90	$9.90	1,098
2022-10-05	$9.90	$9.90	$9.90	$9.90	$9.90	50,000
2022-10-04	$9.90	$9.91	$9.90	$9.90	$9.90	276,379
2022-10-03	$9.89	$9.90	$9.89	$9.89	$9.89	2,275
2022-09-30	$9.89	$9.89	$9.89	$9.89	$9.89	77,100
2022-09-29	$9.89	$9.90	$9.89	$9.89	$9.89	36,795
2022-09-28	$9.89	$9.90	$9.89	$9.89	$9.89	2,247
2022-09-27	$9.89	$9.90	$9.89	$9.90	$9.90	18,252
2022-09-26	$9.89	$9.90	$9.89	$9.89	$9.89	626,702
2022-09-23	$9.89	$9.90	$9.89	$9.90	$9.90	1,275
2022-09-22	$9.89	$9.90	$9.89	$9.89	$9.89	19,943
2022-09-21	$9.89	$9.89	$9.89	$9.89	$9.89	529,722
2022-09-20	$9.89	$9.89	$9.88	$9.89	$9.89	1,955
2022-09-19	$9.88	$9.89	$9.88	$9.88	$9.88	16,456
2022-09-16	$9.88	$9.89	$9.88	$9.89	$9.89	62,914
2022-09-15	$9.88	$9.89	$9.88	$9.88	$9.88	5,967
2022-09-14	$9.88	$9.89	$9.88	$9.88	$9.88	51,597
2022-09-13	$9.88	$9.89	$9.88	$9.88	$9.88	166,518
2022-09-12	$9.90	$9.90	$9.88	$9.88	$9.88	28,406
2022-09-09	$9.88	$9.90	$9.88	$9.90	$9.90	19,174
2022-09-08	$9.88	$9.92	$9.88	$9.90	$9.90	29,522
2022-09-07	$9.90	$9.90	$9.87	$9.88	$9.88	200,819
2022-09-06	$9.88	$9.90	$9.87	$9.90	$9.90	53,835
2022-09-02	$9.87	$9.90	$9.87	$9.88	$9.88	13,892
2022-09-01	$9.89	$9.89	$9.87	$9.89	$9.89	4,649
2022-08-31	$9.87	$9.90	$9.87	$9.89	$9.89	19,144
2022-08-30	$9.93	$9.93	$9.86	$9.86	$9.86	1,200
2022-08-29	$9.87	$9.88	$9.87	$9.88	$9.88	6,939
2022-08-26	$9.85	$9.88	$9.85	$9.88	$9.88	286,739
2022-08-25	$9.86	$9.86	$9.85	$9.85	$9.85	943
2022-08-24	$9.84	$9.85	$9.84	$9.84	$9.84	953
2022-08-23	$9.85	$9.87	$9.84	$9.87	$9.87	54,869
2022-08-22	$9.86	$9.86	$9.85	$9.86	$9.86	3,801
2022-08-19	$9.86	$9.86	$9.85	$9.86	$9.86	38,922
2022-08-18	$9.85	$9.85	$9.85	$9.85	$9.85	5,900
2022-08-17	$9.87	$9.87	$9.85	$9.85	$9.85	3,731
2022-08-16	$9.85	$9.86	$9.85	$9.86	$9.86	4,277
2022-08-15	$9.85	$9.86	$9.84	$9.85	$9.85	29,205
2022-08-12	$9.84	$9.86	$9.84	$9.85	$9.85	208,469
2022-08-11	$9.83	$9.84	$9.83	$9.84	$9.84	17,234
2022-08-10	$9.83	$9.84	$9.83	$9.84	$9.84	18,265
2022-08-09	$9.84	$9.84	$9.84	$9.84	$9.84	20,109
2022-08-08	$9.83	$9.84	$9.83	$9.84	$9.84	3,103
2022-08-05	$9.83	$9.84	$9.83	$9.84	$9.84	700
2022-08-04	$9.83	$9.84	$9.83	$9.83	$9.83	4,266
2022-08-03	$9.83	$9.83	$9.83	$9.83	$9.83	59
2022-08-02	$9.83	$9.83	$9.83	$9.83	$9.83	65,709
2022-08-01	$9.83	$9.85	$9.83	$9.84	$9.84	205,339
2022-07-29	$9.87	$9.87	$9.82	$9.83	$9.83	14,846
2022-07-28	$9.86	$9.86	$9.85	$9.85	$9.85	2,564
2022-07-27	$9.83	$9.88	$9.83	$9.86	$9.86	78,308
2022-07-26	$9.85	$9.89	$9.84	$9.86	$9.86	153,701
2022-07-25	$9.83	$9.83	$9.83	$9.83	$9.83	124
2022-07-22	$9.81	$9.81	$9.81	$9.81	$9.81	100
2022-07-21	$9.81	$9.81	$9.81	$9.81	$9.81	0
2022-07-20	$9.81	$9.81	$9.81	$9.81	$9.81	150,000
2022-07-19	$9.82	$9.82	$9.81	$9.81	$9.81	506
2022-07-18	$9.84	$9.84	$9.84	$9.84	$9.84	160
2022-07-15	$9.82	$9.82	$9.79	$9.82	$9.82	39,863
2022-07-14	$9.79	$9.79	$9.79	$9.79	$9.79	2
2022-07-13	$9.80	$9.80	$9.78	$9.79	$9.79	6,834
2022-07-12	$9.80	$9.80	$9.80	$9.80	$9.80	370,000
2022-07-11	$9.80	$9.80	$9.80	$9.80	$9.80	110
2022-07-08	$9.80	$9.80	$9.80	$9.80	$9.80	10
2022-07-07	$9.80	$9.80	$9.80	$9.80	$9.80	775
2022-07-06	$9.80	$9.81	$9.80	$9.80	$9.80	71,779
2022-07-05	$9.79	$9.79	$9.79	$9.79	$9.79	1,002
2022-07-01	$9.79	$9.80	$9.79	$9.80	$9.80	3,921
2022-06-30	$9.80	$9.81	$9.78	$9.80	$9.80	19,677
2022-06-29	$9.78	$9.80	$9.78	$9.80	$9.80	74,837
2022-06-28	$9.78	$9.80	$9.78	$9.78	$9.78	665
2022-06-27	$9.80	$9.80	$9.78	$9.79	$9.79	601
2022-06-24	$9.80	$9.80	$9.80	$9.80	$9.80	18
2022-06-23	$9.77	$9.80	$9.77	$9.80	$9.80	989
2022-06-22	$9.80	$9.80	$9.80	$9.80	$9.80	8
2022-06-21	$9.79	$9.80	$9.78	$9.80	$9.80	1,016,172
2022-06-17	$9.79	$9.79	$9.79	$9.79	$9.79	3
2022-06-16	$9.79	$9.80	$9.79	$9.79	$9.79	6,978
2022-06-15	$9.78	$9.78	$9.78	$9.78	$9.78	27,959
2022-06-14	$9.80	$9.80	$9.78	$9.79	$9.79	15,765
2022-06-13	$9.78	$9.78	$9.78	$9.78	$9.78	12
2022-06-10	$9.78	$9.78	$9.78	$9.78	$9.78	0
2022-06-09	$9.78	$9.78	$9.78	$9.78	$9.78	0
2022-06-08	$9.78	$9.78	$9.78	$9.78	$9.78	1
2022-06-07	$9.78	$9.78	$9.78	$9.78	$9.78	89,067
2022-06-06	$9.78	$9.78	$9.78	$9.78	$9.78	1
2022-06-03	$9.78	$9.78	$9.78	$9.78	$9.78	32
2022-06-02	$9.76	$9.78	$9.76	$9.78	$9.78	935
2022-06-01	$9.76	$9.80	$9.76	$9.80	$9.80	895
2022-05-31	$9.78	$9.78	$9.78	$9.78	$9.78	14,966
2022-05-27	$9.80	$9.80	$9.80	$9.80	$9.80	0
2022-05-26	$9.80	$9.80	$9.80	$9.80	$9.80	203,369
2022-05-25	$9.78	$9.78	$9.78	$9.78	$9.78	0
2022-05-24	$9.79	$9.79	$9.78	$9.78	$9.78	894
2022-05-23	$9.76	$9.76	$9.76	$9.76	$9.76	4,051
2022-05-20	$9.76	$9.76	$9.76	$9.76	$9.76	0
2022-05-19	$9.76	$9.76	$9.76	$9.76	$9.76	17
2022-05-18	$9.76	$9.76	$9.76	$9.76	$9.76	90
2022-05-17	$9.76	$9.76	$9.76	$9.76	$9.76	2,470
2022-05-16	$9.76	$9.76	$9.76	$9.76	$9.76	94
2022-05-13	$9.76	$9.79	$9.76	$9.76	$9.76	88,549
2022-05-12	$9.76	$9.76	$9.76	$9.76	$9.76	1,399
2022-05-11	$9.77	$9.80	$9.76	$9.78	$9.78	233,273
2022-05-10	$9.80	$9.81	$9.76	$9.77	$9.77	49,959
2022-05-09	$9.81	$9.81	$9.78	$9.79	$9.79	174,900
2022-05-06	$9.81	$9.81	$9.80	$9.80	$9.80	174,863
2022-05-05	$9.79	$9.79	$9.79	$9.79	$9.79	0
2022-05-04	$9.79	$9.80	$9.79	$9.79	$9.79	56,115
2022-05-03	$9.80	$9.80	$9.80	$9.80	$9.80	155,918
2022-05-02	$9.79	$9.79	$9.79	$9.79	$9.79	21,210
2022-04-29	$9.81	$9.81	$9.79	$9.79	$9.79	10,639
2022-04-28	$9.80	$9.80	$9.80	$9.80	$9.80	506
2022-04-27	$9.80	$9.80	$9.80	$9.80	$9.80	15
2022-04-26	$9.80	$9.80	$9.80	$9.80	$9.80	57,685
2022-04-25	$9.81	$9.81	$9.81	$9.81	$9.81	36,400
2022-04-22	$9.79	$9.79	$9.79	$9.79	$9.79	2
2022-04-21	$9.79	$9.79	$9.79	$9.79	$9.79	0
2022-04-20	$9.81	$9.81	$9.79	$9.79	$9.79	84,099
2022-04-19	$9.81	$10.30	$9.81	$9.81	$9.81	26,500
2022-04-18	$9.80	$9.80	$9.80	$9.80	$9.80	26,879
2022-04-14	$9.80	$9.80	$9.80	$9.80	$9.80	1,872
2022-04-13	$9.80	$9.80	$9.78	$9.79	$9.79	10,589
2022-04-12	$9.80	$9.80	$9.80	$9.80	$9.80	220
2022-04-11	$9.80	$9.80	$9.80	$9.80	$9.80	10,709
2022-04-08	$9.79	$9.80	$9.79	$9.79	$9.79	1,888
2022-04-07	$9.79	$9.79	$9.79	$9.79	$9.79	1,324
2022-04-06	$9.78	$9.79	$9.78	$9.78	$9.78	108,803
2022-04-05	$9.79	$9.79	$9.78	$9.78	$9.78	4,151
2022-04-04	$9.78	$9.78	$9.78	$9.78	$9.78	3,325
2022-04-01	$9.80	$9.80	$9.80	$9.80	$9.80	1,034
2022-03-31	$9.77	$9.84	$9.76	$9.80	$9.80	2,008,190
2022-03-30	$9.77	$9.77	$9.77	$9.77	$9.77	350,100
2022-03-29	$9.76	$9.77	$9.73	$9.77	$9.77	2,429,972
2022-03-28	$9.75	$9.76	$9.74	$9.75	$9.75	32,252
2022-03-25	$9.75	$9.75	$9.75	$9.75	$9.75	8,516
2022-03-24	$9.74	$9.75	$9.74	$9.75	$9.75	4,870
2022-03-23	$9.72	$9.72	$9.72	$9.72	$9.72	0
2022-03-22	$9.73	$9.73	$9.72	$9.72	$9.72	28,421
2022-03-21	$9.74	$9.74	$9.72	$9.73	$9.73	37,006
2022-03-18	$9.75	$9.75	$9.75	$9.75	$9.75	32
2022-03-17	$9.75	$9.75	$9.75	$9.75	$9.75	1
2022-03-16	$9.75	$9.75	$9.75	$9.75	$9.75	201
2022-03-15	$9.73	$9.73	$9.73	$9.73	$9.73	8,651
2022-03-14	$9.73	$9.73	$9.73	$9.73	$9.73	57,799
2022-03-11	$9.75	$9.75	$9.73	$9.73	$9.73	2,084
2022-03-10	$9.73	$9.73	$9.72	$9.73	$9.73	26,238
2022-03-09	$9.72	$9.72	$9.72	$9.72	$9.72	2,160
2022-03-08	$9.74	$9.74	$9.73	$9.73	$9.73	88,396
2022-03-07	$9.74	$9.74	$9.74	$9.74	$9.74	200,394
2022-03-04	$9.73	$9.74	$9.73	$9.74	$9.74	7,701
2022-03-03	$9.74	$9.74	$9.73	$9.73	$9.73	37,024
2022-03-02	$9.73	$9.73	$9.73	$9.73	$9.73	5,866
2022-03-01	$9.72	$9.73	$9.72	$9.72	$9.72	94,775
2022-02-28	$9.71	$9.71	$9.70	$9.71	$9.71	14,759
2022-02-25	$9.71	$9.72	$9.71	$9.72	$9.72	3,068
2022-02-24	$9.71	$9.71	$9.71	$9.71	$9.71	5
2022-02-23	$9.71	$9.71	$9.71	$9.71	$9.71	0
2022-02-22	$9.71	$9.71	$9.71	$9.71	$9.71	0
2022-02-18	$9.72	$9.72	$9.71	$9.71	$9.71	9,157
2022-02-17	$9.72	$9.72	$9.72	$9.72	$9.72	2
2022-02-16	$9.71	$9.72	$9.71	$9.72	$9.72	619
2022-02-15	$9.73	$9.73	$9.73	$9.73	$9.73	232
2022-02-14	$9.70	$9.70	$9.70	$9.70	$9.70	38
2022-02-11	$9.70	$9.70	$9.70	$9.70	$9.70	116
2022-02-10	$9.71	$9.71	$9.71	$9.71	$9.71	1,036
2022-02-09	$9.73	$9.73	$9.70	$9.71	$9.71	28,123
2022-02-08	$9.71	$9.71	$9.71	$9.71	$9.71	150
2022-02-07	$9.73	$9.73	$9.73	$9.73	$9.73	5,512
2022-02-04	$9.71	$9.73	$9.71	$9.73	$9.73	919
2022-02-03	$9.70	$9.73	$9.70	$9.73	$9.73	815
2022-02-02	$9.74	$9.74	$9.74	$9.74	$9.74	113
2022-02-01	$9.71	$9.74	$9.69	$9.74	$9.74	41,551
2022-01-31	$9.69	$9.69	$9.69	$9.69	$9.69	657
2022-01-28	$9.67	$9.69	$9.67	$9.69	$9.69	4,221
2022-01-27	$9.68	$9.70	$9.68	$9.68	$9.68	685,471
2022-01-26	$9.69	$9.69	$9.69	$9.69	$9.69	39
2022-01-25	$9.69	$9.69	$9.69	$9.69	$9.69	109
2022-01-24	$9.72	$9.72	$9.72	$9.72	$9.72	54
2022-01-21	$9.71	$9.72	$9.68	$9.72	$9.72	1,088
2022-01-20	$9.72	$9.72	$9.72	$9.72	$9.72	100
2022-01-19	$9.73	$9.73	$9.72	$9.72	$9.72	1,104
2022-01-18	$9.72	$9.72	$9.71	$9.71	$9.71	6,005
2022-01-14	$9.72	$9.72	$9.72	$9.72	$9.72	208
2022-01-13	$9.77	$9.77	$9.77	$9.77	$9.77	0
2022-01-12	$9.77	$9.77	$9.77	$9.77	$9.77	0
2022-01-11	$9.75	$9.77	$9.75	$9.77	$9.77	851
2022-01-10	$9.77	$9.77	$9.77	$9.77	$9.77	31
2022-01-07	$9.76	$9.77	$9.76	$9.77	$9.77	3,117
2022-01-06	$9.75	$9.78	$9.74	$9.77	$9.77	86,253
2022-01-05	$9.75	$9.78	$9.72	$9.76	$9.76	18,019
2022-01-04	$9.73	$9.74	$9.72	$9.74	$9.74	46,927
2022-01-03	$9.74	$9.74	$9.72	$9.74	$9.74	61,393
2021-12-31	$9.70	$9.73	$9.69	$9.73	$9.73	9,651
2021-12-30	$9.69	$9.73	$9.69	$9.73	$9.73	5,154
2021-12-29	$9.69	$9.72	$9.69	$9.72	$9.72	5,378
2021-12-28	$9.69	$9.73	$9.69	$9.72	$9.72	4,104
2021-12-27	$9.72	$9.72	$9.72	$9.72	$9.72	0
2021-12-23	$9.72	$9.72	$9.72	$9.72	$9.72	0
2021-12-22	$9.70	$9.72	$9.70	$9.72	$9.72	8,537
2021-12-21	$9.73	$9.73	$9.73	$9.73	$9.73	258
2021-12-20	$9.71	$9.71	$9.71	$9.71	$9.71	155
2021-12-17	$9.70	$9.71	$9.70	$9.71	$9.71	702
2021-12-16	$9.74	$9.74	$9.74	$9.74	$9.74	0
2021-12-15	$9.71	$9.75	$9.71	$9.74	$9.74	2,330
2021-12-14	$9.75	$9.75	$9.74	$9.74	$9.74	736,570
2021-12-13	$9.75	$9.76	$9.75	$9.76	$9.76	1,174
2021-12-10	$9.75	$9.76	$9.72	$9.75	$9.75	23,901
2021-12-09	$9.75	$9.82	$9.75	$9.82	$9.82	2,392
2021-12-08	$9.79	$9.81	$9.79	$9.81	$9.81	8,542
2021-12-07	$9.75	$9.80	$9.74	$9.80	$9.80	6,506
2021-12-06	$9.78	$9.78	$9.78	$9.78	$9.78	236
2021-12-03	$9.76	$9.78	$9.73	$9.77	$9.77	4,308
2021-12-02	$9.74	$9.79	$9.73	$9.79	$9.79	19,939
2021-12-01	$9.74	$9.80	$9.74	$9.80	$9.80	33,242
2021-11-30	$9.79	$9.80	$9.74	$9.77	$9.77	19,604
2021-11-29	$9.77	$9.78	$9.77	$9.78	$9.78	716
2021-11-26	$9.78	$9.78	$9.78	$9.78	$9.78	434
2021-11-24	$9.77	$9.77	$9.77	$9.77	$9.77	54
2021-11-23	$9.76	$9.79	$9.74	$9.77	$9.77	25,509
2021-11-22	$9.73	$9.76	$9.73	$9.75	$9.75	404,601
2021-11-19	$9.75	$9.78	$9.75	$9.77	$9.77	142,129
2021-11-18	$9.75	$9.75	$9.75	$9.75	$9.75	2,802
2021-11-17	$9.75	$9.76	$9.75	$9.76	$9.76	1,915
2021-11-16	$9.74	$9.76	$9.74	$9.76	$9.76	8,817
2021-11-15	$9.76	$9.77	$9.75	$9.75	$9.75	89,701
2021-11-12	$9.75	$9.75	$9.75	$9.75	$9.75	459
2021-11-11	$9.72	$9.72	$9.72	$9.72	$9.72	225
2021-11-10	$9.75	$9.75	$9.73	$9.73	$9.73	1,200
2021-11-09	$9.77	$9.77	$9.75	$9.77	$9.77	2,188
2021-11-08	$9.75	$9.78	$9.73	$9.76	$9.76	15,660
2021-11-05	$9.75	$9.78	$9.75	$9.78	$9.78	30,788
2021-11-04	$9.74	$9.78	$9.74	$9.74	$9.74	64,486
2021-11-03	$9.78	$9.78	$9.75	$9.75	$9.75	3,825
2021-11-02	$9.75	$9.77	$9.75	$9.77	$9.77	13,301
2021-11-01	$9.75	$9.77	$9.73	$9.77	$9.77	9,767
2021-10-29	$9.74	$9.77	$9.74	$9.77	$9.77	51,639
2021-10-28	$9.75	$9.75	$9.75	$9.75	$9.75	43
2021-10-27	$9.72	$9.75	$9.72	$9.75	$9.75	1,506
2021-10-26	$9.76	$9.77	$9.76	$9.77	$9.77	2,594
2021-10-25	$9.75	$9.77	$9.74	$9.77	$9.77	32,302
2021-10-22	$9.75	$9.75	$9.72	$9.72	$9.72	201
2021-10-21	$9.72	$9.75	$9.72	$9.75	$9.75	1,197
2021-10-20	$9.75	$9.75	$9.75	$9.75	$9.75	7
2021-10-19	$9.75	$9.75	$9.75	$9.75	$9.75	122
2021-10-18	$9.71	$9.75	$9.71	$9.75	$9.75	2,251
2021-10-15	$9.72	$9.75	$9.72	$9.75	$9.75	1,466
2021-10-14	$9.74	$9.74	$9.74	$9.74	$9.74	200,424
2021-10-13	$9.73	$9.75	$9.73	$9.75	$9.75	1,723
2021-10-12	$9.71	$9.76	$9.71	$9.75	$9.75	15,264
2021-10-11	$9.78	$9.78	$9.78	$9.78	$9.78	1
2021-10-08	$9.78	$9.78	$9.78	$9.78	$9.78	0
2021-10-07	$9.76	$9.79	$9.76	$9.78	$9.78	1,457
2021-10-06	$9.78	$9.78	$9.78	$9.78	$9.78	17
2021-10-05	$9.78	$9.78	$9.78	$9.78	$9.78	2
2021-10-04	$9.75	$9.79	$9.72	$9.78	$9.78	3,459
2021-10-01	$9.77	$9.82	$9.75	$9.78	$9.78	4,807
2021-09-30	$9.70	$9.79	$9.70	$9.77	$9.77	12,174
2021-09-29	$9.71	$9.74	$9.71	$9.74	$9.74	18,213
2021-09-28	$9.71	$9.71	$9.71	$9.71	$9.71	31
2021-09-27	$9.71	$9.71	$9.71	$9.71	$9.71	0
2021-09-24	$9.69	$9.71	$9.69	$9.71	$9.71	2,981
2021-09-23	$9.69	$9.69	$9.69	$9.69	$9.69	4
2021-09-22	$9.70	$9.70	$9.69	$9.69	$9.69	646
2021-09-21	$9.67	$9.69	$9.67	$9.69	$9.69	1,136
2021-09-20	$9.67	$9.67	$9.67	$9.67	$9.67	275
2021-09-17	$9.70	$9.70	$9.70	$9.70	$9.70	67
2021-09-16	$9.70	$9.70	$9.70	$9.70	$9.70	300
2021-09-15	$9.70	$9.72	$9.67	$9.72	$9.72	11,948
2021-09-14	$9.66	$9.70	$9.64	$9.70	$9.70	20,979
2021-09-13	$9.66	$9.68	$9.65	$9.67	$9.67	2,656
2021-09-10	$9.64	$9.69	$9.63	$9.68	$9.68	4,558
2021-09-09	$9.65	$9.65	$9.65	$9.65	$9.65	300
2021-09-08	$9.69	$9.69	$9.69	$9.69	$9.69	57
2021-09-07	$9.74	$9.74	$9.63	$9.69	$9.69	2,130
2021-09-03	$9.67	$9.69	$9.65	$9.68	$9.68	28,350
2021-09-02	$9.67	$9.67	$9.67	$9.67	$9.67	5,501
2021-09-01	$9.68	$9.68	$9.65	$9.67	$9.67	994
2021-08-31	$9.64	$9.68	$9.64	$9.64	$9.64	5,573
2021-08-30	$9.65	$9.65	$9.65	$9.65	$9.65	115
2021-08-27	$9.67	$9.67	$9.67	$9.67	$9.67	15
2021-08-26	$9.67	$9.67	$9.67	$9.67	$9.67	20
2021-08-25	$9.67	$9.67	$9.67	$9.67	$9.67	50
2021-08-24	$9.67	$9.67	$9.67	$9.67	$9.67	3
2021-08-23	$9.65	$9.67	$9.64	$9.67	$9.67	1,344
2021-08-20	$9.63	$9.63	$9.63	$9.63	$9.63	212
2021-08-19	$9.63	$9.68	$9.62	$9.68	$9.68	6,599
2021-08-18	$9.68	$9.68	$9.66	$9.68	$9.68	114,163
2021-08-17	$9.64	$9.68	$9.64	$9.68	$9.68	3,630
2021-08-16	$9.67	$9.67	$9.66	$9.67	$9.67	2,816
2021-08-13	$9.67	$9.67	$9.67	$9.67	$9.67	4,113
2021-08-12	$9.68	$9.68	$9.68	$9.68	$9.68	249
2021-08-11	$9.66	$9.67	$9.66	$9.67	$9.67	2,033
2021-08-10	$9.67	$9.67	$9.67	$9.67	$9.67	1,156
2021-08-09	$9.64	$9.69	$9.64	$9.67	$9.67	13,448
2021-08-06	$9.67	$9.68	$9.63	$9.65	$9.65	39,524
2021-08-05	$9.80	$9.80	$9.68	$9.70	$9.70	19,391
2021-08-04	$9.77	$10.00	$9.70	$9.70	$9.70	83,831
2021-08-03	$9.73	$9.73	$9.70	$9.70	$9.70	3,700
2021-08-02	$9.71	$9.73	$9.70	$9.70	$9.70	2,144
2021-07-30	$9.72	$9.72	$9.72	$9.72	$9.72	237
2021-07-29	$9.76	$9.76	$9.70	$9.71	$9.71	5,856
2021-07-28	$9.73	$9.73	$9.73	$9.73	$9.73	645
2021-07-27	$9.68	$9.68	$9.68	$9.68	$9.68	1,585
2021-07-26	$9.71	$9.72	$9.71	$9.72	$9.72	5,301
2021-07-23	$9.71	$9.73	$9.70	$9.73	$9.73	3,798
2021-07-22	$9.73	$9.73	$9.69	$9.69	$9.69	3,605
2021-07-21	$9.69	$9.71	$9.69	$9.71	$9.71	129,309
2021-07-20	$9.70	$9.71	$9.69	$9.71	$9.71	2,668
2021-07-19	$9.73	$9.73	$9.68	$9.69	$9.69	4,494
2021-07-16	$9.72	$9.73	$9.70	$9.71	$9.71	5,402
2021-07-15	$9.72	$9.73	$9.65	$9.73	$9.73	6,915
2021-07-14	$9.70	$9.75	$9.70	$9.74	$9.74	1,294
2021-07-13	$9.76	$9.76	$9.70	$9.74	$9.74	11,318
2021-07-12	$9.75	$9.80	$9.70	$9.77	$9.77	32,803
2021-07-09	$9.74	$9.75	$9.68	$9.73	$9.73	95,117
2021-07-08	$9.75	$9.75	$9.71	$9.75	$9.75	7,244
2021-07-07	$9.71	$9.75	$9.70	$9.70	$9.70	6,528
2021-07-06	$9.79	$9.81	$9.73	$9.73	$9.73	186,387
2021-07-02	$9.75	$9.82	$9.72	$9.73	$9.73	150,287
2021-07-01	$9.86	$9.86	$9.74	$9.74	$9.74	468,868
2021-06-30	$9.69	$9.74	$9.69	$9.70	$9.70	31,220
2021-06-29	$9.73	$9.73	$9.73	$9.73	$9.73	528
2021-06-28	$9.63	$9.70	$9.63	$9.68	$9.68	3,969
2021-06-25	$9.77	$9.77	$9.69	$9.70	$9.70	16,249
2021-06-24	$9.62	$9.69	$9.62	$9.69	$9.69	10,648
2021-06-23	$9.72	$9.72	$9.70	$9.70	$9.70	11,937
2021-06-22	$9.70	$9.71	$9.66	$9.71	$9.71	3,263
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	107
2021-06-17	$9.71	$9.71	$9.71	$9.71	$9.71	106
2021-06-16	$9.73	$9.73	$9.73	$9.73	$9.73	12
2021-06-15	$9.69	$9.73	$9.69	$9.73	$9.73	233
2021-06-14	$9.65	$9.74	$9.65	$9.65	$9.65	13,793
2021-06-11	$9.70	$9.70	$9.70	$9.70	$9.70	31
2021-06-10	$9.70	$9.70	$9.68	$9.70	$9.70	12,883
2021-06-09	$9.71	$9.71	$9.70	$9.71	$9.71	535
2021-06-08	$9.69	$9.69	$9.69	$9.69	$9.69	307
2021-06-07	$9.68	$9.68	$9.65	$9.66	$9.66	16,880
2021-06-04	$9.65	$9.65	$9.62	$9.64	$9.64	416,962
2021-06-03	$9.72	$9.72	$9.72	$9.72	$9.72	258
2021-06-02	$9.95	$9.95	$9.71	$9.71	$9.71	1,346
2021-06-01	$9.66	$9.66	$9.66	$9.66	$9.66	2
2021-05-28	$9.66	$9.66	$9.66	$9.66	$9.66	70
2021-05-27	$9.66	$9.66	$9.66	$9.66	$9.66	0
2021-05-26	$9.69	$9.70	$9.66	$9.66	$9.66	1,600
2021-05-25	$9.70	$9.70	$9.70	$9.70	$9.70	6
2021-05-24	$9.70	$9.70	$9.70	$9.70	$9.70	101
2021-05-21	$9.72	$9.72	$9.63	$9.70	$9.70	2,287
2021-05-20	$9.64	$9.64	$9.64	$9.64	$9.64	3
2021-05-19	$9.64	$9.64	$9.64	$9.64	$9.64	234
2021-05-18	$10.63	$10.63	$9.66	$9.74	$9.74	172,450
2021-05-17	$9.70	$9.70	$9.70	$9.70	$9.70	4
2021-05-14	$9.63	$9.70	$9.62	$9.70	$9.70	8,804
2021-05-13	$9.65	$9.66	$9.63	$9.63	$9.63	4,101
2021-05-12	$9.68	$9.70	$9.65	$9.65	$9.65	4,250
2021-05-11	$9.70	$9.70	$9.69	$9.69	$9.69	2,453
2021-05-10	$9.69	$9.72	$9.68	$9.72	$9.72	1,508
2021-05-07	$9.71	$9.74	$9.69	$9.69	$9.69	18,515
2021-05-06	$9.72	$9.72	$9.70	$9.70	$9.70	2,775
2021-05-05	$9.75	$9.75	$9.72	$9.74	$9.74	1,717
2021-05-04	$9.76	$9.76	$9.76	$9.76	$9.76	2
2021-05-03	$9.72	$9.76	$9.72	$9.76	$9.76	1,897
2021-04-30	$9.81	$10.20	$9.71	$9.71	$9.71	8,153
2021-04-29	$9.99	$10.00	$9.90	$9.90	$9.90	2,453
2021-04-28	$9.74	$9.74	$9.70	$9.70	$9.70	5,000

DHC Acquisition Corp - Class A (DHCA) News Headlines

Recent DHC Acquisition Corp - Class A (DHCA) News

Similar Companies to DHC Acquisition Corp - Class A (DHCA) in the Shell Companies Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Warburg Pincus Capital Corp I B - Class A	WPCB	Shell Companies	Financial Services	650
FinServ Acquisition Corp II - Class A	FSRX	Shell Companies	Financial Services	3
Alussa Energy Acquisition Corp - Class A	ALUS	Shell Companies	Financial Services	1
Jasper Therapeutics Inc - Class A	AMHC	Shell Companies	Financial Services	1
SCVX Corp - Class A	SCVX	Shell Companies	Financial Services	0
Macondray Capital Acquisition Corp I - Units (1 Ord Share Class A & 1/3 War)	DRAYU	Shell Companies	Financial Services	0
GX Acquisition Corp II - Class A	GXII	Shell Companies	Financial Services	0
Digital Transformation Opportunities Corp - Class A	DTOC	Shell Companies	Financial Services	0
BYTE Acquisition Corp - Class A	BYTS	Shell Companies	Financial Services	0
NextGen Acquisition Corp II - Class A	NGCA	Shell Companies	Financial Services	0

DHC Acquisition Corp - Class A (DHCA) Exchange: NASDAQ