DHC Acquisition Corp - Class A (DHCA) Exchange: NASDAQ
Data as of May 3, 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 | May 3, 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 |
Invest in DHC Acquisition Corp - Class A (DHCA)
Key People DHC Acquisition Corp - Class A
Employee | Position |
---|---|
Christopher Gaertner | Co-Chief Executive Officer, CFO & Director |
Thomas Morgan | Co-Chief Executive Officer |
Joseph Michael DePinto | Director |
Richard F. Dauch | Director |
Kathleen S. Hildreth | Director |
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 |