Social Capital Suvretta Holdings Corp II - Class A (DNAB) Exchange: NASDAQ
Data as of Aug. 21, 2025
$10.35 ($0.01) 0.10%
Social Capital Suvretta Holdings Corp II - Class A - Daily Information
Click for more stock information on Social Capital Suvretta Holdings Corp II - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $10.35 |
| Previous Close | $10.35 |
| High | $10.35 |
| Low | $10.34 |
| Adjusted Open | $10.35 |
| Previous Adjusted Close | $10.35 |
| Adjusted High | $10.35 |
| Adjusted Low | $10.34 |
About Social Capital Suvretta Holdings Corp II - Class A (DNAB)
Social Capital Suvretta Holdings Corp II - Class A
Invest in Social Capital Suvretta Holdings Corp II - Class A (DNAB)
Historical Stock Data for Social Capital Suvretta Holdings Corp II - Class A (DNAB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | $10.35 | $10.35 | $10.34 | $10.35 | $10.35 | 142,505 |
| 2023-06-29 | $10.35 | $10.35 | $10.34 | $10.34 | $10.34 | 7,414 |
| 2023-06-28 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 3,779 |
| 2023-06-27 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 926 |
| 2023-06-26 | $10.34 | $10.34 | $10.33 | $10.33 | $10.33 | 2,638 |
| 2023-06-23 | $10.33 | $10.34 | $10.33 | $10.34 | $10.34 | 201,023 |
| 2023-06-22 | $10.32 | $10.33 | $10.32 | $10.33 | $10.33 | 3,974 |
| 2023-06-21 | $10.32 | $10.34 | $10.32 | $10.32 | $10.32 | 103,808 |
| 2023-06-20 | $10.33 | $10.38 | $10.33 | $10.33 | $10.33 | 17,565 |
| 2023-06-16 | $10.33 | $10.33 | $10.32 | $10.32 | $10.32 | 6,295 |
| 2023-06-15 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 5,762 |
| 2023-06-14 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 30,826 |
| 2023-06-13 | $10.33 | $10.33 | $10.32 | $10.32 | $10.32 | 2,949 |
| 2023-06-12 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 52 |
| 2023-06-09 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 2,755 |
| 2023-06-08 | $10.33 | $10.33 | $10.32 | $10.32 | $10.32 | 96,068 |
| 2023-06-07 | $10.34 | $10.34 | $10.32 | $10.32 | $10.32 | 11,678 |
| 2023-06-06 | $10.31 | $10.33 | $10.31 | $10.33 | $10.33 | 834,698 |
| 2023-06-05 | $10.32 | $10.32 | $10.31 | $10.32 | $10.32 | 499,086 |
| 2023-06-02 | $10.31 | $10.32 | $10.31 | $10.31 | $10.31 | 219,013 |
| 2023-06-01 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 2,053 |
| 2023-05-31 | $10.31 | $10.32 | $10.31 | $10.31 | $10.31 | 6,123 |
| 2023-05-30 | $10.31 | $10.32 | $10.31 | $10.32 | $10.32 | 1,077,618 |
| 2023-05-26 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 2,084 |
| 2023-05-25 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 2,508 |
| 2023-05-24 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 25,045 |
| 2023-05-23 | $10.30 | $10.31 | $10.30 | $10.31 | $10.31 | 119,803 |
| 2023-05-22 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 2,954 |
| 2023-05-19 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 174 |
| 2023-05-18 | $10.29 | $10.29 | $10.28 | $10.28 | $10.28 | 1,539 |
| 2023-05-17 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 60,002 |
| 2023-05-16 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 57,599 |
| 2023-05-15 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 125 |
| 2023-05-12 | $10.29 | $10.29 | $10.28 | $10.29 | $10.29 | 117,006 |
| 2023-05-11 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 26 |
| 2023-05-10 | $10.27 | $10.28 | $10.27 | $10.28 | $10.28 | 938 |
| 2023-05-09 | $10.28 | $10.29 | $10.28 | $10.28 | $10.28 | 35,976 |
| 2023-05-08 | $10.26 | $10.28 | $10.26 | $10.28 | $10.28 | 45,403 |
| 2023-05-05 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 2,564 |
| 2023-05-04 | $10.28 | $10.28 | $10.27 | $10.27 | $10.27 | 860 |
| 2023-05-03 | $10.26 | $10.27 | $10.26 | $10.27 | $10.27 | 31,931 |
| 2023-05-02 | $10.26 | $10.27 | $10.26 | $10.27 | $10.27 | 131,213 |
| 2023-05-01 | $10.27 | $10.27 | $10.26 | $10.27 | $10.27 | 5,357 |
| 2023-04-28 | $10.26 | $10.27 | $10.26 | $10.27 | $10.27 | 28,973 |
| 2023-04-27 | $10.26 | $10.27 | $10.25 | $10.26 | $10.26 | 863 |
| 2023-04-26 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 749 |
| 2023-04-25 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 3,461 |
| 2023-04-24 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 303 |
| 2023-04-21 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 16 |
| 2023-04-20 | $10.25 | $10.26 | $10.25 | $10.25 | $10.25 | 3,986 |
| 2023-04-19 | $10.26 | $10.30 | $10.26 | $10.27 | $10.27 | 6,589 |
| 2023-04-18 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 7,124 |
| 2023-04-17 | $10.25 | $10.25 | $10.24 | $10.24 | $10.24 | 86,031 |
| 2023-04-14 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 49,146 |
| 2023-04-13 | $10.22 | $10.25 | $10.22 | $10.25 | $10.25 | 3,188 |
| 2023-04-12 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 6,845 |
| 2023-04-11 | $10.22 | $10.24 | $10.22 | $10.23 | $10.23 | 20,784 |
| 2023-04-10 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 523 |
| 2023-04-06 | $10.23 | $10.25 | $10.22 | $10.23 | $10.23 | 102,080 |
| 2023-04-05 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 12,700 |
| 2023-04-04 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 9,842 |
| 2023-04-03 | $10.23 | $10.23 | $10.22 | $10.22 | $10.22 | 7,323 |
| 2023-03-31 | $10.22 | $10.24 | $10.22 | $10.22 | $10.22 | 14,649 |
| 2023-03-30 | $10.25 | $10.59 | $10.22 | $10.22 | $10.22 | 102,341 |
| 2023-03-29 | $10.22 | $10.24 | $10.22 | $10.22 | $10.22 | 1,089 |
| 2023-03-28 | $10.23 | $10.24 | $10.22 | $10.24 | $10.24 | 706,667 |
| 2023-03-27 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 360 |
| 2023-03-24 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 315 |
| 2023-03-23 | $10.21 | $10.22 | $10.20 | $10.21 | $10.21 | 26,365 |
| 2023-03-22 | $10.21 | $10.22 | $10.20 | $10.21 | $10.21 | 101,573 |
| 2023-03-21 | $10.21 | $10.21 | $10.20 | $10.20 | $10.20 | 83,224 |
| 2023-03-20 | $10.20 | $10.23 | $10.20 | $10.20 | $10.20 | 1,154 |
| 2023-03-17 | $10.21 | $10.21 | $10.20 | $10.20 | $10.20 | 941 |
| 2023-03-16 | $10.20 | $10.21 | $10.20 | $10.20 | $10.20 | 8,160 |
| 2023-03-15 | $10.20 | $10.24 | $10.20 | $10.20 | $10.20 | 179,509 |
| 2023-03-14 | $10.20 | $10.20 | $10.19 | $10.19 | $10.19 | 832,138 |
| 2023-03-13 | $10.20 | $10.40 | $10.19 | $10.23 | $10.23 | 12,566 |
| 2023-03-10 | $10.19 | $10.58 | $10.19 | $10.25 | $10.25 | 74,662 |
| 2023-03-09 | $10.19 | $10.21 | $10.19 | $10.19 | $10.19 | 369,448 |
| 2023-03-08 | $10.19 | $10.21 | $10.19 | $10.19 | $10.19 | 24,375 |
| 2023-03-07 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 25,154 |
| 2023-03-06 | $10.20 | $10.20 | $10.18 | $10.18 | $10.18 | 6,134 |
| 2023-03-03 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 16,983 |
| 2023-03-02 | $10.19 | $10.19 | $10.18 | $10.18 | $10.18 | 5,385 |
| 2023-03-01 | $10.16 | $10.19 | $10.16 | $10.17 | $10.17 | 33,384 |
| 2023-02-28 | $10.20 | $10.20 | $10.16 | $10.16 | $10.16 | 8,844 |
| 2023-02-27 | $10.16 | $10.20 | $10.16 | $10.18 | $10.18 | 10,010 |
| 2023-02-24 | $10.18 | $10.18 | $10.16 | $10.16 | $10.16 | 164,062 |
| 2023-02-23 | $10.16 | $10.16 | $10.15 | $10.15 | $10.15 | 169,442 |
| 2023-02-22 | $10.18 | $10.18 | $10.14 | $10.15 | $10.15 | 5,346 |
| 2023-02-21 | $10.15 | $10.19 | $10.15 | $10.17 | $10.17 | 8,332 |
| 2023-02-17 | $10.16 | $10.18 | $10.15 | $10.15 | $10.15 | 61,162 |
| 2023-02-16 | $10.16 | $10.18 | $10.15 | $10.15 | $10.15 | 21,705 |
| 2023-02-15 | $10.14 | $10.16 | $10.14 | $10.14 | $10.14 | 38,679 |
| 2023-02-14 | $10.15 | $10.16 | $10.14 | $10.15 | $10.15 | 28,266 |
| 2023-02-13 | $10.13 | $10.15 | $10.13 | $10.14 | $10.14 | 44,788 |
| 2023-02-10 | $10.13 | $10.14 | $10.13 | $10.14 | $10.14 | 1,157,553 |
| 2023-02-09 | $10.15 | $10.15 | $10.13 | $10.15 | $10.15 | 11,412 |
| 2023-02-08 | $10.12 | $10.15 | $10.12 | $10.15 | $10.15 | 112,317 |
| 2023-02-07 | $10.11 | $10.15 | $10.11 | $10.14 | $10.14 | 7,073 |
| 2023-02-06 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 35,433 |
| 2023-02-03 | $10.14 | $10.14 | $10.11 | $10.12 | $10.12 | 315,067 |
| 2023-02-02 | $10.14 | $10.14 | $10.10 | $10.11 | $10.11 | 16,485 |
| 2023-02-01 | $10.11 | $10.14 | $10.10 | $10.14 | $10.14 | 13,470 |
| 2023-01-31 | $10.12 | $10.56 | $10.11 | $10.13 | $10.13 | 136,018 |
| 2023-01-30 | $10.11 | $10.12 | $10.10 | $10.11 | $10.11 | 8,193 |
| 2023-01-27 | $10.12 | $10.12 | $10.10 | $10.11 | $10.11 | 14,221 |
| 2023-01-26 | $10.11 | $10.11 | $10.10 | $10.10 | $10.10 | 546 |
| 2023-01-25 | $10.11 | $10.13 | $10.09 | $10.10 | $10.10 | 12,224 |
| 2023-01-24 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 10,214 |
| 2023-01-23 | $10.11 | $10.11 | $10.10 | $10.10 | $10.10 | 48,733 |
| 2023-01-20 | $10.10 | $10.11 | $10.09 | $10.10 | $10.10 | 16,011 |
| 2023-01-19 | $10.10 | $10.11 | $10.10 | $10.10 | $10.10 | 1,167,256 |
| 2023-01-18 | $10.11 | $10.11 | $10.10 | $10.10 | $10.10 | 1,066 |
| 2023-01-17 | $10.12 | $10.12 | $10.10 | $10.12 | $10.12 | 205,734 |
| 2023-01-13 | $10.14 | $10.15 | $10.11 | $10.14 | $10.14 | 2,529 |
| 2023-01-12 | $10.12 | $11.02 | $10.09 | $10.09 | $10.09 | 787,429 |
| 2023-01-11 | $10.08 | $10.10 | $10.08 | $10.10 | $10.10 | 1,405,417 |
| 2023-01-10 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 8,843 |
| 2023-01-09 | $10.06 | $10.09 | $10.06 | $10.06 | $10.06 | 505,226 |
| 2023-01-06 | $10.09 | $10.09 | $10.07 | $10.07 | $10.07 | 396,179 |
| 2023-01-05 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 3,778 |
| 2023-01-04 | $10.04 | $10.08 | $10.04 | $10.07 | $10.07 | 514,898 |
| 2023-01-03 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 6,190 |
| 2022-12-30 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 3,536 |
| 2022-12-29 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 151 |
| 2022-12-28 | $10.03 | $10.04 | $10.03 | $10.04 | $10.04 | 100,602 |
| 2022-12-27 | $10.02 | $10.03 | $10.02 | $10.03 | $10.03 | 35,555 |
| 2022-12-23 | $10.03 | $10.03 | $10.02 | $10.03 | $10.03 | 1,537,403 |
| 2022-12-22 | $10.05 | $10.05 | $10.03 | $10.03 | $10.03 | 107,241 |
| 2022-12-21 | $10.04 | $10.04 | $10.03 | $10.03 | $10.03 | 5,571 |
| 2022-12-20 | $10.02 | $10.04 | $10.01 | $10.03 | $10.03 | 87,064 |
| 2022-12-19 | $10.00 | $10.02 | $10.00 | $10.02 | $10.02 | 573,685 |
| 2022-12-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 60,472 |
| 2022-12-15 | $10.01 | $10.02 | $10.00 | $10.02 | $10.02 | 550,910 |
| 2022-12-14 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 419,619 |
| 2022-12-13 | $9.99 | $10.00 | $9.98 | $10.00 | $10.00 | 51,186 |
| 2022-12-12 | $10.00 | $10.00 | $9.98 | $9.98 | $9.98 | 4,606 |
| 2022-12-09 | $9.98 | $9.99 | $9.98 | $9.98 | $9.98 | 268,066 |
| 2022-12-08 | $10.00 | $10.00 | $9.98 | $9.98 | $9.98 | 87,230 |
| 2022-12-07 | $10.00 | $10.00 | $9.98 | $9.98 | $9.98 | 5,314 |
| 2022-12-06 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 11,151 |
| 2022-12-05 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 9,114 |
| 2022-12-02 | $9.98 | $9.99 | $9.98 | $9.98 | $9.98 | 62,671 |
| 2022-12-01 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 96,089 |
| 2022-11-30 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 12,430 |
| 2022-11-29 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 2,320 |
| 2022-11-28 | $9.99 | $9.99 | $9.98 | $9.98 | $9.98 | 48,185 |
| 2022-11-25 | $9.97 | $9.98 | $9.96 | $9.97 | $9.97 | 69,453 |
| 2022-11-23 | $9.96 | $9.98 | $9.96 | $9.97 | $9.97 | 112,302 |
| 2022-11-22 | $9.95 | $9.97 | $9.95 | $9.97 | $9.97 | 4,805 |
| 2022-11-21 | $9.96 | $9.98 | $9.96 | $9.98 | $9.98 | 481 |
| 2022-11-18 | $9.95 | $9.97 | $9.95 | $9.97 | $9.97 | 9,339 |
| 2022-11-17 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 26,970 |
| 2022-11-16 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 2,260 |
| 2022-11-15 | $9.93 | $9.95 | $9.93 | $9.94 | $9.94 | 1,022 |
| 2022-11-14 | $9.93 | $9.93 | $9.92 | $9.93 | $9.93 | 33,740 |
| 2022-11-11 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 504 |
| 2022-11-10 | $9.93 | $9.93 | $9.92 | $9.93 | $9.93 | 183,695 |
| 2022-11-09 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 840 |
| 2022-11-08 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 655 |
| 2022-11-07 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 236 |
| 2022-11-04 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 628 |
| 2022-11-03 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 623 |
| 2022-11-02 | $9.92 | $9.92 | $9.90 | $9.91 | $9.91 | 75,661 |
| 2022-11-01 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 2,700 |
| 2022-10-31 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 1,025 |
| 2022-10-28 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 4,014 |
| 2022-10-27 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 2,566 |
| 2022-10-26 | $9.88 | $9.88 | $9.87 | $9.87 | $9.87 | 841 |
| 2022-10-25 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 16,165 |
| 2022-10-24 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 2,098 |
| 2022-10-21 | $9.87 | $9.88 | $9.87 | $9.87 | $9.87 | 2,816 |
| 2022-10-20 | $9.90 | $9.90 | $9.85 | $9.87 | $9.87 | 34,423 |
| 2022-10-19 | $9.90 | $9.90 | $9.86 | $9.86 | $9.86 | 49,303 |
| 2022-10-18 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 266,605 |
| 2022-10-17 | $9.84 | $9.86 | $9.84 | $9.85 | $9.85 | 10,188 |
| 2022-10-14 | $9.85 | $9.86 | $9.85 | $9.85 | $9.85 | 2,084 |
| 2022-10-13 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 5,582 |
| 2022-10-12 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 13,214 |
| 2022-10-11 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 396 |
| 2022-10-10 | $9.83 | $9.86 | $9.83 | $9.84 | $9.84 | 1,883,981 |
| 2022-10-07 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 325 |
| 2022-10-06 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 6,684 |
| 2022-10-05 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 12,004 |
| 2022-10-04 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 2,089 |
| 2022-10-03 | $9.81 | $9.82 | $9.81 | $9.81 | $9.81 | 11,129 |
| 2022-09-30 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 11,189 |
| 2022-09-29 | $9.84 | $9.85 | $9.81 | $9.84 | $9.84 | 50,708 |
| 2022-09-28 | $9.83 | $9.84 | $9.82 | $9.83 | $9.83 | 14,752 |
| 2022-09-27 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 6,072 |
| 2022-09-26 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 306,933 |
| 2022-09-23 | $9.81 | $9.83 | $9.81 | $9.82 | $9.82 | 973,700 |
| 2022-09-22 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 60,018 |
| 2022-09-21 | $9.82 | $9.83 | $9.80 | $9.82 | $9.82 | 55,305 |
| 2022-09-20 | $9.82 | $9.82 | $9.81 | $9.82 | $9.82 | 106,633 |
| 2022-09-19 | $9.81 | $9.81 | $9.79 | $9.81 | $9.81 | 635,769 |
| 2022-09-16 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 292,662 |
| 2022-09-15 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 35,936 |
| 2022-09-14 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 205,270 |
| 2022-09-13 | $9.78 | $9.79 | $9.78 | $9.78 | $9.78 | 5,019 |
| 2022-09-12 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 152 |
| 2022-09-09 | $9.82 | $9.82 | $9.80 | $9.80 | $9.80 | 3,524 |
| 2022-09-08 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 2,179 |
| 2022-09-07 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 2,619 |
| 2022-09-06 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 104 |
| 2022-09-02 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 30 |
| 2022-09-01 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 152,557 |
| 2022-08-31 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 213 |
| 2022-08-30 | $9.77 | $9.80 | $9.77 | $9.79 | $9.79 | 2,395 |
| 2022-08-29 | $9.79 | $9.79 | $9.76 | $9.79 | $9.79 | 1,268 |
| 2022-08-26 | $9.77 | $9.78 | $9.76 | $9.77 | $9.77 | 144,379 |
| 2022-08-25 | $9.80 | $9.80 | $9.76 | $9.77 | $9.77 | 3,780 |
| 2022-08-24 | $9.77 | $9.80 | $9.76 | $9.76 | $9.76 | 693,803 |
| 2022-08-23 | $9.77 | $9.78 | $9.76 | $9.77 | $9.77 | 90,981 |
| 2022-08-22 | $9.78 | $9.81 | $9.76 | $9.77 | $9.77 | 201,180 |
| 2022-08-19 | $9.77 | $9.91 | $9.75 | $9.75 | $9.75 | 454,239 |
| 2022-08-18 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 844 |
| 2022-08-17 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 109 |
| 2022-08-16 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 35,634 |
| 2022-08-15 | $9.75 | $9.77 | $9.75 | $9.75 | $9.75 | 1,608 |
| 2022-08-12 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 12 |
| 2022-08-11 | $9.76 | $9.76 | $9.73 | $9.74 | $9.74 | 964 |
| 2022-08-10 | $9.77 | $9.78 | $9.76 | $9.77 | $9.77 | 23,914 |
| 2022-08-09 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 8,121 |
| 2022-08-08 | $9.77 | $9.79 | $9.77 | $9.77 | $9.77 | 256,769 |
| 2022-08-05 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 12,196 |
| 2022-08-04 | $9.76 | $9.77 | $9.75 | $9.77 | $9.77 | 54,730 |
| 2022-08-03 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 5,354 |
| 2022-08-02 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 4,922 |
| 2022-08-01 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 2,672 |
| 2022-07-29 | $9.76 | $9.76 | $9.75 | $9.75 | $9.75 | 25,150 |
| 2022-07-28 | $9.75 | $9.76 | $9.75 | $9.75 | $9.75 | 12,966 |
| 2022-07-27 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 27 |
| 2022-07-26 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 1,134 |
| 2022-07-25 | $9.75 | $9.76 | $9.74 | $9.75 | $9.75 | 26,011 |
| 2022-07-22 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 102 |
| 2022-07-21 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 5,309 |
| 2022-07-20 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 243,733 |
| 2022-07-19 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 1,002 |
| 2022-07-18 | $9.72 | $9.74 | $9.72 | $9.74 | $9.74 | 401,619 |
| 2022-07-15 | $9.74 | $9.74 | $9.73 | $9.74 | $9.74 | 22,332 |
| 2022-07-14 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 77 |
| 2022-07-13 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 69,277 |
| 2022-07-12 | $9.72 | $9.73 | $9.71 | $9.71 | $9.71 | 152,482 |
| 2022-07-11 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 564 |
| 2022-07-08 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 39,022 |
| 2022-07-07 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 1,639 |
| 2022-07-06 | $9.71 | $9.72 | $9.71 | $9.71 | $9.71 | 8,990 |
| 2022-07-05 | $9.71 | $9.72 | $9.70 | $9.71 | $9.71 | 352,274 |
| 2022-07-01 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 1,884 |
| 2022-06-30 | $9.71 | $9.72 | $9.70 | $9.72 | $9.72 | 225,531 |
| 2022-06-29 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 4,998 |
| 2022-06-28 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 31,751 |
| 2022-06-27 | $9.71 | $9.72 | $9.71 | $9.71 | $9.71 | 6,648 |
| 2022-06-24 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 4 |
| 2022-06-23 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 81,131 |
| 2022-06-22 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 20,857 |
| 2022-06-21 | $9.71 | $9.73 | $9.71 | $9.73 | $9.73 | 5,075 |
| 2022-06-17 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 1,742 |
| 2022-06-16 | $9.71 | $9.72 | $9.71 | $9.71 | $9.71 | 17,202 |
| 2022-06-15 | $9.71 | $9.72 | $9.71 | $9.71 | $9.71 | 3,457 |
| 2022-06-14 | $9.72 | $9.72 | $9.71 | $9.71 | $9.71 | 47,093 |
| 2022-06-13 | $9.71 | $9.72 | $9.71 | $9.71 | $9.71 | 13,449 |
| 2022-06-10 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 10,614 |
| 2022-06-09 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 789 |
| 2022-06-08 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 80,431 |
| 2022-06-07 | $9.69 | $9.70 | $9.69 | $9.69 | $9.69 | 83,214 |
| 2022-06-06 | $9.67 | $9.69 | $9.67 | $9.69 | $9.69 | 3,400 |
| 2022-06-03 | $9.70 | $9.70 | $9.69 | $9.69 | $9.69 | 2,577 |
| 2022-06-02 | $9.69 | $9.70 | $9.69 | $9.70 | $9.70 | 1,963 |
| 2022-06-01 | $9.69 | $9.69 | $9.68 | $9.68 | $9.68 | 127,666 |
| 2022-05-31 | $9.67 | $9.68 | $9.67 | $9.68 | $9.68 | 2,988 |
| 2022-05-27 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 51,836 |
| 2022-05-26 | $9.70 | $9.70 | $9.69 | $9.69 | $9.69 | 101,007 |
| 2022-05-25 | $9.69 | $9.71 | $9.69 | $9.69 | $9.69 | 14,549 |
| 2022-05-24 | $9.69 | $9.72 | $9.67 | $9.68 | $9.68 | 119,281 |
| 2022-05-23 | $9.67 | $9.69 | $9.67 | $9.67 | $9.67 | 1,252 |
| 2022-05-20 | $9.68 | $9.68 | $9.67 | $9.67 | $9.67 | 36,667 |
| 2022-05-19 | $9.67 | $9.71 | $9.67 | $9.69 | $9.69 | 12,666 |
| 2022-05-18 | $9.68 | $9.68 | $9.67 | $9.67 | $9.67 | 48,102 |
| 2022-05-17 | $9.68 | $9.68 | $9.67 | $9.67 | $9.67 | 1,222 |
| 2022-05-16 | $9.68 | $9.68 | $9.67 | $9.67 | $9.67 | 25,345 |
| 2022-05-13 | $9.66 | $9.69 | $9.66 | $9.68 | $9.68 | 2,903 |
| 2022-05-12 | $9.68 | $9.70 | $9.67 | $9.67 | $9.67 | 627,771 |
| 2022-05-11 | $9.70 | $9.72 | $9.70 | $9.70 | $9.70 | 39,886 |
| 2022-05-10 | $9.72 | $9.72 | $9.70 | $9.70 | $9.70 | 115,644 |
| 2022-05-09 | $9.72 | $9.73 | $9.70 | $9.71 | $9.71 | 68,996 |
| 2022-05-06 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 10,354 |
| 2022-05-05 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 10,783 |
| 2022-05-04 | $9.74 | $9.74 | $9.73 | $9.73 | $9.73 | 1,750 |
| 2022-05-03 | $9.74 | $9.74 | $9.72 | $9.73 | $9.73 | 91,170 |
| 2022-05-02 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 33,351 |
| 2022-04-29 | $9.73 | $9.74 | $9.72 | $9.72 | $9.72 | 2,907 |
| 2022-04-28 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 17,552 |
| 2022-04-27 | $9.72 | $9.74 | $9.72 | $9.74 | $9.74 | 3,489 |
| 2022-04-26 | $9.73 | $9.74 | $9.71 | $9.74 | $9.74 | 26,217 |
| 2022-04-25 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 14,705 |
| 2022-04-22 | $9.73 | $9.73 | $9.72 | $9.72 | $9.72 | 10,135 |
| 2022-04-21 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 6,399 |
| 2022-04-20 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 30,145 |
| 2022-04-19 | $9.71 | $9.75 | $9.71 | $9.75 | $9.75 | 355,159 |
| 2022-04-18 | $9.71 | $9.74 | $9.71 | $9.74 | $9.74 | 3,863 |
| 2022-04-14 | $9.75 | $9.75 | $9.73 | $9.75 | $9.75 | 2,828 |
| 2022-04-13 | $9.73 | $9.75 | $9.72 | $9.75 | $9.75 | 1,848 |
| 2022-04-12 | $9.74 | $9.74 | $9.70 | $9.72 | $9.72 | 3,708 |
| 2022-04-11 | $9.73 | $9.73 | $9.72 | $9.72 | $9.72 | 7,726 |
| 2022-04-08 | $9.71 | $9.74 | $9.70 | $9.73 | $9.73 | 29,080 |
| 2022-04-07 | $9.73 | $9.73 | $9.72 | $9.72 | $9.72 | 3,252 |
| 2022-04-06 | $9.73 | $9.74 | $9.70 | $9.74 | $9.74 | 515,360 |
| 2022-04-05 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 573 |
| 2022-04-04 | $9.74 | $9.74 | $9.72 | $9.74 | $9.74 | 40,191 |
| 2022-04-01 | $9.75 | $9.75 | $9.71 | $9.74 | $9.74 | 1,235,068 |
| 2022-03-31 | $9.72 | $9.78 | $9.70 | $9.75 | $9.75 | 3,959 |
| 2022-03-30 | $9.71 | $9.71 | $9.70 | $9.71 | $9.71 | 517 |
| 2022-03-29 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 150,207 |
| 2022-03-28 | $9.69 | $9.72 | $9.69 | $9.72 | $9.72 | 23,296 |
| 2022-03-25 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 359 |
| 2022-03-24 | $9.68 | $9.69 | $9.68 | $9.69 | $9.69 | 1,293 |
| 2022-03-23 | $9.68 | $9.69 | $9.68 | $9.68 | $9.68 | 29,723 |
| 2022-03-22 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 319 |
| 2022-03-21 | $9.68 | $9.69 | $9.68 | $9.69 | $9.69 | 314 |
| 2022-03-18 | $9.69 | $9.70 | $9.67 | $9.68 | $9.68 | 6,850 |
| 2022-03-17 | $9.67 | $9.70 | $9.67 | $9.70 | $9.70 | 8,020 |
| 2022-03-16 | $9.66 | $9.68 | $9.66 | $9.68 | $9.68 | 2,612 |
| 2022-03-15 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 2,259 |
| 2022-03-14 | $9.65 | $9.68 | $9.65 | $9.67 | $9.67 | 29,644 |
| 2022-03-11 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1,035 |
| 2022-03-10 | $9.65 | $9.68 | $9.65 | $9.68 | $9.68 | 9,057 |
| 2022-03-09 | $9.70 | $9.70 | $9.66 | $9.68 | $9.68 | 1,428 |
| 2022-03-08 | $9.67 | $9.67 | $9.66 | $9.66 | $9.66 | 659 |
| 2022-03-07 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 3,654 |
| 2022-03-04 | $9.65 | $9.70 | $9.65 | $9.69 | $9.69 | 54,375 |
| 2022-03-03 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 76 |
| 2022-03-02 | $9.65 | $9.70 | $9.65 | $9.70 | $9.70 | 7,625 |
| 2022-03-01 | $9.67 | $9.67 | $9.65 | $9.65 | $9.65 | 1,687 |
| 2022-02-28 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 1,724 |
| 2022-02-25 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 13,078 |
| 2022-02-24 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 7,549 |
| 2022-02-23 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 44,896 |
| 2022-02-22 | $9.65 | $9.69 | $9.65 | $9.69 | $9.69 | 692 |
| 2022-02-18 | $9.70 | $9.70 | $9.65 | $9.65 | $9.65 | 2,800 |
| 2022-02-17 | $9.66 | $9.66 | $9.65 | $9.65 | $9.65 | 10,346 |
| 2022-02-16 | $9.66 | $9.68 | $9.66 | $9.68 | $9.68 | 346 |
| 2022-02-15 | $9.67 | $9.72 | $9.67 | $9.72 | $9.72 | 2,364 |
| 2022-02-14 | $9.67 | $9.72 | $9.67 | $9.70 | $9.70 | 2,733 |
| 2022-02-11 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 537 |
| 2022-02-10 | $9.67 | $9.69 | $9.66 | $9.67 | $9.67 | 2,487 |
| 2022-02-09 | $9.65 | $9.69 | $9.65 | $9.69 | $9.69 | 3,814 |
| 2022-02-08 | $9.65 | $9.69 | $9.65 | $9.69 | $9.69 | 18,713 |
| 2022-02-07 | $9.68 | $9.69 | $9.67 | $9.69 | $9.69 | 13,532 |
| 2022-02-04 | $9.66 | $9.69 | $9.66 | $9.69 | $9.69 | 8,467 |
| 2022-02-03 | $9.65 | $9.67 | $9.65 | $9.67 | $9.67 | 3,005 |
| 2022-02-02 | $9.65 | $9.70 | $9.65 | $9.67 | $9.67 | 41,936 |
| 2022-02-01 | $9.64 | $9.68 | $9.63 | $9.65 | $9.65 | 27,036 |
| 2022-01-31 | $9.61 | $9.66 | $9.61 | $9.66 | $9.66 | 52,563 |
| 2022-01-28 | $9.63 | $9.63 | $9.62 | $9.63 | $9.63 | 558,445 |
| 2022-01-27 | $9.64 | $9.65 | $9.61 | $9.63 | $9.63 | 77,464 |
| 2022-01-26 | $9.63 | $9.66 | $9.63 | $9.64 | $9.64 | 404,301 |
| 2022-01-25 | $9.65 | $9.65 | $9.60 | $9.63 | $9.63 | 668,536 |
| 2022-01-24 | $9.65 | $9.70 | $9.61 | $9.62 | $9.62 | 1,020,182 |
| 2022-01-21 | $9.77 | $9.77 | $9.65 | $9.65 | $9.65 | 290,562 |
| 2022-01-20 | $9.76 | $9.76 | $9.73 | $9.73 | $9.73 | 78,373 |
| 2022-01-19 | $9.82 | $9.83 | $9.75 | $9.76 | $9.76 | 42,685 |
| 2022-01-18 | $9.84 | $9.85 | $9.80 | $9.80 | $9.80 | 8,475 |
| 2022-01-14 | $9.85 | $9.85 | $9.80 | $9.82 | $9.82 | 3,994 |
| 2022-01-13 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 3,187 |
| 2022-01-12 | $9.85 | $9.90 | $9.85 | $9.90 | $9.90 | 44,219 |
| 2022-01-11 | $9.86 | $9.90 | $9.86 | $9.90 | $9.90 | 105,889 |
| 2022-01-10 | $9.90 | $9.95 | $9.81 | $9.84 | $9.84 | 5,831 |
| 2022-01-07 | $9.88 | $9.95 | $9.87 | $9.95 | $9.95 | 12,338 |
| 2022-01-06 | $9.88 | $9.93 | $9.80 | $9.88 | $9.88 | 173,278 |
| 2022-01-05 | $9.89 | $9.95 | $9.89 | $9.90 | $9.90 | 4,220 |
| 2022-01-04 | $9.94 | $9.94 | $9.90 | $9.91 | $9.91 | 6,318 |
| 2022-01-03 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 424,877 |
| 2021-12-31 | $9.87 | $9.89 | $9.85 | $9.89 | $9.89 | 4,313 |
| 2021-12-30 | $9.84 | $9.89 | $9.84 | $9.85 | $9.85 | 3,356 |
| 2021-12-29 | $9.88 | $9.88 | $9.84 | $9.88 | $9.88 | 2,017 |
| 2021-12-28 | $9.82 | $9.89 | $9.81 | $9.89 | $9.89 | 2,152 |
| 2021-12-27 | $9.86 | $9.89 | $9.85 | $9.87 | $9.87 | 7,104 |
| 2021-12-23 | $9.86 | $9.89 | $9.85 | $9.89 | $9.89 | 4,498 |
| 2021-12-22 | $9.84 | $9.90 | $9.84 | $9.90 | $9.90 | 5,395 |
| 2021-12-21 | $9.85 | $9.90 | $9.85 | $9.90 | $9.90 | 2,076 |
| 2021-12-20 | $9.86 | $9.87 | $9.85 | $9.87 | $9.87 | 6,523 |
| 2021-12-17 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1,289 |
| 2021-12-16 | $9.88 | $9.89 | $9.87 | $9.87 | $9.87 | 13,529 |
| 2021-12-15 | $9.86 | $9.89 | $9.85 | $9.88 | $9.88 | 9,487 |
| 2021-12-14 | $9.86 | $9.87 | $9.85 | $9.85 | $9.85 | 14,418 |
| 2021-12-13 | $9.86 | $9.88 | $9.85 | $9.86 | $9.86 | 4,826 |
| 2021-12-10 | $9.91 | $9.91 | $9.85 | $9.86 | $9.86 | 2,712 |
| 2021-12-09 | $9.89 | $9.89 | $9.88 | $9.89 | $9.89 | 14,260 |
| 2021-12-08 | $9.88 | $9.89 | $9.87 | $9.87 | $9.87 | 2,994 |
| 2021-12-07 | $9.86 | $9.90 | $9.86 | $9.89 | $9.89 | 33,821 |
| 2021-12-06 | $9.86 | $9.91 | $9.86 | $9.91 | $9.91 | 80,328 |
| 2021-12-03 | $9.90 | $9.92 | $9.88 | $9.88 | $9.88 | 7,033 |
| 2021-12-02 | $9.90 | $10.00 | $9.90 | $9.95 | $9.95 | 110,068 |
| 2021-12-01 | $9.90 | $9.95 | $9.90 | $9.95 | $9.95 | 10,352 |
| 2021-11-30 | $9.93 | $9.95 | $9.93 | $9.95 | $9.95 | 18,743 |
| 2021-11-29 | $9.90 | $9.93 | $9.88 | $9.91 | $9.91 | 1,480 |
| 2021-11-26 | $9.90 | $9.92 | $9.88 | $9.89 | $9.89 | 108,296 |
| 2021-11-24 | $9.94 | $10.00 | $9.91 | $9.91 | $9.91 | 6,821 |
| 2021-11-23 | $9.95 | $9.95 | $9.90 | $9.95 | $9.95 | 432,836 |
| 2021-11-22 | $9.94 | $9.94 | $9.91 | $9.94 | $9.94 | 2,131 |
| 2021-11-19 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 102,519 |
| 2021-11-18 | $9.93 | $9.94 | $9.92 | $9.92 | $9.92 | 17,800 |
| 2021-11-17 | $9.90 | $9.97 | $9.90 | $9.92 | $9.92 | 5,212 |
| 2021-11-16 | $9.95 | $9.99 | $9.95 | $9.95 | $9.95 | 27,227 |
| 2021-11-15 | $9.92 | $9.97 | $9.92 | $9.95 | $9.95 | 51,988 |
| 2021-11-12 | $9.96 | $9.96 | $9.94 | $9.94 | $9.94 | 36,177 |
| 2021-11-11 | $9.97 | $9.97 | $9.94 | $9.97 | $9.97 | 1,572 |
| 2021-11-10 | $9.93 | $9.97 | $9.92 | $9.96 | $9.96 | 18,687 |
| 2021-11-09 | $9.93 | $9.97 | $9.91 | $9.97 | $9.97 | 17,168 |
| 2021-11-08 | $9.99 | $9.99 | $9.92 | $9.92 | $9.92 | 13,217 |
| 2021-11-05 | $9.95 | $9.98 | $9.95 | $9.95 | $9.95 | 9,545 |
| 2021-11-04 | $9.92 | $9.98 | $9.92 | $9.95 | $9.95 | 21,653 |
| 2021-11-03 | $9.95 | $10.01 | $9.95 | $9.95 | $9.95 | 2,262,674 |
| 2021-11-02 | $9.96 | $9.96 | $9.95 | $9.96 | $9.96 | 2,149 |
| 2021-11-01 | $9.95 | $9.97 | $9.92 | $9.96 | $9.96 | 113,266 |
| 2021-10-29 | $9.92 | $9.95 | $9.92 | $9.92 | $9.92 | 5,098 |
| 2021-10-28 | $9.94 | $9.95 | $9.92 | $9.92 | $9.92 | 11,652 |
| 2021-10-27 | $9.94 | $9.95 | $9.91 | $9.92 | $9.92 | 8,336 |
| 2021-10-26 | $9.90 | $9.99 | $9.90 | $9.93 | $9.93 | 62,008 |
| 2021-10-25 | $9.89 | $9.91 | $9.85 | $9.88 | $9.88 | 95,128 |
| 2021-10-22 | $9.87 | $9.89 | $9.85 | $9.89 | $9.89 | 36,284 |
| 2021-10-21 | $9.85 | $9.89 | $9.84 | $9.85 | $9.85 | 30,484 |
| 2021-10-20 | $9.90 | $9.90 | $9.72 | $9.83 | $9.83 | 137,873 |
| 2021-10-19 | $9.86 | $9.90 | $9.82 | $9.90 | $9.90 | 35,721 |
| 2021-10-18 | $9.85 | $9.90 | $9.85 | $9.86 | $9.86 | 14,616 |
| 2021-10-15 | $9.88 | $9.91 | $9.88 | $9.89 | $9.89 | 2,421 |
| 2021-10-14 | $9.82 | $9.90 | $9.82 | $9.86 | $9.86 | 3,862 |
| 2021-10-13 | $9.86 | $9.87 | $9.81 | $9.81 | $9.81 | 6,480 |
| 2021-10-12 | $9.85 | $9.86 | $9.81 | $9.81 | $9.81 | 14,877 |
| 2021-10-11 | $9.80 | $9.86 | $9.80 | $9.86 | $9.86 | 2,991 |
| 2021-10-08 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 617 |
| 2021-10-07 | $9.85 | $9.87 | $9.80 | $9.84 | $9.84 | 5,400 |
| 2021-10-06 | $9.81 | $9.87 | $9.79 | $9.82 | $9.82 | 102,561 |
| 2021-10-05 | $9.82 | $9.91 | $9.80 | $9.82 | $9.82 | 283,862 |
| 2021-10-04 | $9.87 | $9.91 | $9.84 | $9.91 | $9.91 | 280,011 |
| 2021-10-01 | $9.80 | $9.87 | $9.80 | $9.85 | $9.85 | 210,713 |
| 2021-09-30 | $9.85 | $9.88 | $9.84 | $9.88 | $9.88 | 15,361 |
| 2021-09-29 | $9.82 | $9.90 | $9.80 | $9.86 | $9.86 | 80,294 |
| 2021-09-28 | $9.83 | $9.85 | $9.78 | $9.79 | $9.79 | 70,732 |
| 2021-09-27 | $9.78 | $9.85 | $9.78 | $9.85 | $9.85 | 134,558 |
| 2021-09-24 | $9.78 | $9.80 | $9.77 | $9.80 | $9.80 | 141,702 |
| 2021-09-23 | $9.82 | $9.82 | $9.78 | $9.79 | $9.79 | 542,600 |
| 2021-09-22 | $9.81 | $9.82 | $9.76 | $9.81 | $9.81 | 302,832 |
| 2021-09-21 | $9.80 | $9.80 | $9.74 | $9.79 | $9.79 | 179,678 |
| 2021-09-20 | $9.81 | $9.81 | $9.77 | $9.80 | $9.80 | 139,145 |
| 2021-09-17 | $9.81 | $9.81 | $9.76 | $9.79 | $9.79 | 10,671 |
| 2021-09-16 | $9.79 | $9.80 | $9.75 | $9.80 | $9.80 | 58,566 |
| 2021-09-15 | $9.79 | $9.82 | $9.77 | $9.80 | $9.80 | 25,398 |
| 2021-09-14 | $9.76 | $9.79 | $9.76 | $9.78 | $9.78 | 7,823 |
| 2021-09-13 | $9.77 | $9.82 | $9.77 | $9.80 | $9.80 | 122,507 |
| 2021-09-10 | $9.77 | $9.79 | $9.77 | $9.77 | $9.77 | 5,260 |
| 2021-09-09 | $9.76 | $9.80 | $9.76 | $9.79 | $9.79 | 58,051 |
| 2021-09-08 | $9.78 | $9.80 | $9.76 | $9.80 | $9.80 | 40,309 |
| 2021-09-07 | $9.79 | $9.79 | $9.76 | $9.76 | $9.76 | 7,659 |
| 2021-09-03 | $9.79 | $9.79 | $9.75 | $9.76 | $9.76 | 29,459 |
| 2021-09-02 | $9.73 | $9.78 | $9.73 | $9.76 | $9.76 | 5,771 |
| 2021-09-01 | $9.78 | $9.78 | $9.71 | $9.71 | $9.71 | 161,076 |
| 2021-08-31 | $9.74 | $9.74 | $9.71 | $9.72 | $9.72 | 3,335 |
| 2021-08-30 | $9.72 | $9.75 | $9.70 | $9.74 | $9.74 | 225,234 |
| 2021-08-27 | $9.70 | $9.75 | $9.70 | $9.72 | $9.72 | 11,950 |
| 2021-08-26 | $9.75 | $9.75 | $9.72 | $9.74 | $9.74 | 20,297 |
| 2021-08-25 | $9.75 | $9.75 | $9.71 | $9.71 | $9.71 | 8,068 |
| 2021-08-24 | $9.75 | $9.78 | $9.71 | $9.75 | $9.75 | 14,925 |
| 2021-08-23 | $9.80 | $9.80 | $9.72 | $9.75 | $9.75 | 127,233 |
| 2021-08-20 | $9.81 | $9.81 | $9.71 | $9.75 | $9.75 | 330,914 |
| 2021-08-19 | $9.76 | $9.82 | $9.76 | $9.81 | $9.81 | 336,435 |
| 2021-08-18 | $9.81 | $9.82 | $9.80 | $9.82 | $9.82 | 22,927 |
| 2021-08-17 | $9.81 | $9.84 | $9.80 | $9.81 | $9.81 | 6,694 |
| 2021-08-16 | $9.78 | $9.84 | $9.78 | $9.84 | $9.84 | 12,286 |
| 2021-08-13 | $9.83 | $9.84 | $9.80 | $9.84 | $9.84 | 23,828 |
| 2021-08-12 | $9.82 | $9.84 | $9.82 | $9.84 | $9.84 | 2,606 |
| 2021-08-11 | $9.81 | $9.84 | $9.81 | $9.83 | $9.83 | 9,592 |
| 2021-08-10 | $9.81 | $9.84 | $9.81 | $9.83 | $9.83 | 10,857 |
| 2021-08-09 | $9.87 | $9.87 | $9.80 | $9.83 | $9.83 | 380,900 |
| 2021-08-06 | $9.87 | $9.87 | $9.81 | $9.82 | $9.82 | 38,092 |
| 2021-08-05 | $9.89 | $9.89 | $9.80 | $9.83 | $9.83 | 60,251 |
| 2021-08-04 | $9.86 | $9.88 | $9.85 | $9.88 | $9.88 | 317,924 |
| 2021-08-03 | $9.84 | $9.89 | $9.84 | $9.88 | $9.88 | 18,003 |
| 2021-08-02 | $9.85 | $9.90 | $9.81 | $9.85 | $9.85 | 72,734 |
| 2021-07-30 | $9.89 | $9.90 | $9.84 | $9.85 | $9.85 | 52,938 |
| 2021-07-29 | $9.86 | $9.89 | $9.85 | $9.89 | $9.89 | 6,876 |
| 2021-07-28 | $9.88 | $9.89 | $9.81 | $9.87 | $9.87 | 142,245 |
| 2021-07-27 | $9.88 | $9.88 | $9.83 | $9.88 | $9.88 | 107,147 |
| 2021-07-26 | $9.95 | $9.95 | $9.85 | $9.90 | $9.90 | 53,196 |
| 2021-07-23 | $9.94 | $9.95 | $9.90 | $9.95 | $9.95 | 41,356 |
| 2021-07-22 | $9.91 | $9.95 | $9.87 | $9.92 | $9.92 | 14,051 |
| 2021-07-21 | $9.87 | $9.92 | $9.84 | $9.90 | $9.90 | 9,645 |
| 2021-07-20 | $9.90 | $9.92 | $9.85 | $9.88 | $9.88 | 109,709 |
| 2021-07-19 | $9.92 | $9.94 | $9.82 | $9.86 | $9.86 | 32,699 |
| 2021-07-16 | $10.03 | $10.03 | $9.94 | $9.94 | $9.94 | 32,714 |
| 2021-07-15 | $10.02 | $10.03 | $9.99 | $10.01 | $10.01 | 598,234 |
| 2021-07-14 | $9.99 | $10.03 | $9.99 | $10.00 | $10.00 | 40,024 |
| 2021-07-13 | $10.00 | $10.04 | $9.99 | $10.00 | $10.00 | 80,325 |
| 2021-07-12 | $10.03 | $10.04 | $10.00 | $10.01 | $10.01 | 262,840 |
| 2021-07-09 | $10.00 | $10.04 | $9.99 | $10.03 | $10.03 | 204,305 |
| 2021-07-08 | $10.00 | $10.02 | $9.99 | $9.99 | $9.99 | 75,078 |
| 2021-07-07 | $10.05 | $10.05 | $9.99 | $10.01 | $10.01 | 411,690 |
| 2021-07-06 | $10.10 | $10.10 | $10.03 | $10.04 | $10.04 | 108,659 |
| 2021-07-02 | $10.10 | $10.10 | $10.04 | $10.04 | $10.04 | 182,738 |
| 2021-07-01 | $10.15 | $10.15 | $10.00 | $10.05 | $10.05 | 714,813 |
| 2021-06-30 | $10.05 | $10.35 | $10.00 | $10.12 | $10.12 | 3,915,972 |
Social Capital Suvretta Holdings Corp II - Class A (DNAB) News Headlines
Recent Social Capital Suvretta Holdings Corp II - Class A (DNAB) News
Similar Companies to Social Capital Suvretta Holdings Corp II - Class A (DNAB) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |