Social Capital Suvretta Holdings Corp III - Class A (DNAC) Exchange: NASDAQ
Data as of May 7, 2024
$9.28 ($-0.72) -7.20%
Social Capital Suvretta Holdings Corp III - Class A - Daily Information
Click for more stock information on Social Capital Suvretta Holdings Corp III - Class A.| Daily Information | Data |
|---|---|
| Date | May 7, 2024 |
| Open | $9.47 |
| Previous Close | $9.28 |
| High | $10.55 |
| Low | $9.24 |
| Adjusted Open | $9.47 |
| Previous Adjusted Close | $9.28 |
| Adjusted High | $10.55 |
| Adjusted Low | $9.24 |
About Social Capital Suvretta Holdings Corp III - Class A (DNAC)
Social Capital Suvretta Holdings Corp III - Class A
Invest in Social Capital Suvretta Holdings Corp III - Class A (DNAC)
Historical Stock Data for Social Capital Suvretta Holdings Corp III - Class A (DNAC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-11 | $9.47 | $10.55 | $9.24 | $9.28 | $9.28 | 338,836 |
| 2022-07-08 | $10.05 | $10.14 | $9.70 | $10.00 | $10.00 | 1,674,645 |
| 2022-07-07 | $8.90 | $10.30 | $8.70 | $9.99 | $9.99 | 1,126,299 |
| 2022-07-06 | $9.74 | $9.74 | $8.50 | $8.84 | $8.84 | 485,987 |
| 2022-07-05 | $9.85 | $10.49 | $8.03 | $8.41 | $8.41 | 219,988 |
| 2022-07-01 | $9.78 | $10.09 | $9.38 | $9.82 | $9.82 | 420,208 |
| 2022-06-30 | $9.45 | $10.02 | $9.11 | $9.95 | $9.95 | 462,850 |
| 2022-06-29 | $9.97 | $9.99 | $9.95 | $9.96 | $9.96 | 271,647 |
| 2022-06-28 | $9.97 | $9.98 | $9.96 | $9.97 | $9.97 | 564,442 |
| 2022-06-27 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 647,783 |
| 2022-06-24 | $9.97 | $9.98 | $9.96 | $9.97 | $9.97 | 24,681 |
| 2022-06-23 | $9.98 | $9.98 | $9.95 | $9.97 | $9.97 | 95,124 |
| 2022-06-22 | $9.93 | $9.99 | $9.93 | $9.96 | $9.96 | 89,577 |
| 2022-06-21 | $9.93 | $9.95 | $9.93 | $9.94 | $9.94 | 143,223 |
| 2022-06-17 | $9.92 | $9.95 | $9.92 | $9.93 | $9.93 | 56,290 |
| 2022-06-16 | $9.93 | $9.94 | $9.91 | $9.94 | $9.94 | 249,558 |
| 2022-06-15 | $9.94 | $9.94 | $9.93 | $9.94 | $9.94 | 46,794 |
| 2022-06-14 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 57,808 |
| 2022-06-13 | $9.94 | $9.94 | $9.88 | $9.93 | $9.93 | 577,576 |
| 2022-06-10 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 2,883 |
| 2022-06-09 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 686 |
| 2022-06-08 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 465 |
| 2022-06-07 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 31,146 |
| 2022-06-06 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 917 |
| 2022-06-03 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 510 |
| 2022-06-02 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 5,390 |
| 2022-06-01 | $9.89 | $9.90 | $9.86 | $9.86 | $9.86 | 88,262 |
| 2022-05-31 | $9.88 | $9.92 | $9.86 | $9.90 | $9.90 | 171,122 |
| 2022-05-27 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 39,870 |
| 2022-05-26 | $9.85 | $9.86 | $9.84 | $9.86 | $9.86 | 15,260 |
| 2022-05-25 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 7,840 |
| 2022-05-24 | $9.84 | $9.84 | $9.82 | $9.83 | $9.83 | 256,121 |
| 2022-05-23 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 600 |
| 2022-05-20 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 32,976 |
| 2022-05-19 | $9.84 | $9.86 | $9.83 | $9.83 | $9.83 | 184,124 |
| 2022-05-18 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 10,359 |
| 2022-05-17 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 6,673 |
| 2022-05-16 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 681 |
| 2022-05-13 | $9.84 | $9.85 | $9.83 | $9.84 | $9.84 | 50,757 |
| 2022-05-12 | $9.81 | $9.85 | $9.81 | $9.83 | $9.83 | 114,502 |
| 2022-05-11 | $9.87 | $9.89 | $9.82 | $9.86 | $9.86 | 808,151 |
| 2022-05-10 | $9.88 | $9.89 | $9.87 | $9.87 | $9.87 | 4,520 |
| 2022-05-09 | $9.88 | $9.89 | $9.87 | $9.88 | $9.88 | 121,444 |
| 2022-05-06 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 244 |
| 2022-05-05 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 362 |
| 2022-05-04 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 10 |
| 2022-05-03 | $9.88 | $9.89 | $9.85 | $9.88 | $9.88 | 115,068 |
| 2022-05-02 | $9.88 | $9.88 | $9.86 | $9.86 | $9.86 | 1,688 |
| 2022-04-29 | $10.00 | $10.00 | $9.86 | $9.88 | $9.88 | 53,576 |
| 2022-04-28 | $9.88 | $9.92 | $9.83 | $9.92 | $9.92 | 35,074 |
| 2022-04-27 | $9.90 | $9.90 | $9.88 | $9.89 | $9.89 | 23,603 |
| 2022-04-26 | $9.88 | $9.90 | $9.88 | $9.89 | $9.89 | 65,689 |
| 2022-04-25 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 27,451 |
| 2022-04-22 | $9.85 | $9.92 | $9.85 | $9.89 | $9.89 | 1,280 |
| 2022-04-21 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 3,175 |
| 2022-04-20 | $9.89 | $9.90 | $9.88 | $9.89 | $9.89 | 28,215 |
| 2022-04-19 | $9.88 | $9.90 | $9.88 | $9.88 | $9.88 | 2,631 |
| 2022-04-18 | $9.89 | $9.89 | $9.88 | $9.89 | $9.89 | 5,703 |
| 2022-04-14 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 540 |
| 2022-04-13 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 1,238 |
| 2022-04-12 | $9.88 | $9.89 | $9.88 | $9.88 | $9.88 | 32,673 |
| 2022-04-11 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 15,172 |
| 2022-04-08 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 4,587 |
| 2022-04-07 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 2,576 |
| 2022-04-06 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 529 |
| 2022-04-05 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 97 |
| 2022-04-04 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 14,589 |
| 2022-04-01 | $9.88 | $9.91 | $9.87 | $9.89 | $9.89 | 1,108,896 |
| 2022-03-31 | $9.90 | $9.90 | $9.88 | $9.90 | $9.90 | 70,984 |
| 2022-03-30 | $9.90 | $9.91 | $9.89 | $9.89 | $9.89 | 6,874 |
| 2022-03-29 | $9.92 | $9.93 | $9.90 | $9.92 | $9.92 | 2,456 |
| 2022-03-28 | $9.90 | $9.92 | $9.90 | $9.90 | $9.90 | 40,888 |
| 2022-03-25 | $9.95 | $9.97 | $9.90 | $9.90 | $9.90 | 4,020 |
| 2022-03-24 | $9.87 | $9.94 | $9.87 | $9.90 | $9.90 | 14,406 |
| 2022-03-23 | $9.87 | $9.91 | $9.87 | $9.91 | $9.91 | 38,997 |
| 2022-03-22 | $9.88 | $9.88 | $9.87 | $9.88 | $9.88 | 26,242 |
| 2022-03-21 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 33 |
| 2022-03-18 | $9.89 | $9.90 | $9.86 | $9.90 | $9.90 | 8,439 |
| 2022-03-17 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 70,461 |
| 2022-03-16 | $9.86 | $9.87 | $9.86 | $9.86 | $9.86 | 35,684 |
| 2022-03-15 | $9.86 | $9.89 | $9.86 | $9.86 | $9.86 | 18,174 |
| 2022-03-14 | $9.86 | $9.88 | $9.86 | $9.86 | $9.86 | 22,952 |
| 2022-03-11 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1,903 |
| 2022-03-10 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 70,580 |
| 2022-03-09 | $9.95 | $9.95 | $9.86 | $9.86 | $9.86 | 34,404 |
| 2022-03-08 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1,669 |
| 2022-03-07 | $9.86 | $9.87 | $9.84 | $9.86 | $9.86 | 41,649 |
| 2022-03-04 | $9.85 | $9.88 | $9.85 | $9.88 | $9.88 | 6,066 |
| 2022-03-03 | $9.87 | $9.87 | $9.85 | $9.85 | $9.85 | 3,683 |
| 2022-03-02 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 1,652 |
| 2022-03-01 | $9.85 | $9.87 | $9.85 | $9.85 | $9.85 | 18,762 |
| 2022-02-28 | $9.87 | $9.88 | $9.85 | $9.88 | $9.88 | 40,311 |
| 2022-02-25 | $9.85 | $9.88 | $9.85 | $9.88 | $9.88 | 19,773 |
| 2022-02-24 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 7,106 |
| 2022-02-23 | $9.85 | $9.87 | $9.85 | $9.86 | $9.86 | 12,753 |
| 2022-02-22 | $9.86 | $9.86 | $9.85 | $9.86 | $9.86 | 4,167 |
| 2022-02-18 | $9.85 | $9.87 | $9.85 | $9.86 | $9.86 | 3,718 |
| 2022-02-17 | $9.86 | $9.87 | $9.84 | $9.87 | $9.87 | 25,932 |
| 2022-02-16 | $9.84 | $9.87 | $9.84 | $9.86 | $9.86 | 7,904 |
| 2022-02-15 | $9.86 | $9.88 | $9.86 | $9.86 | $9.86 | 2,977 |
| 2022-02-14 | $9.86 | $9.88 | $9.85 | $9.85 | $9.85 | 11,691 |
| 2022-02-11 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 3,565 |
| 2022-02-10 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 1,913 |
| 2022-02-09 | $9.86 | $9.86 | $9.82 | $9.83 | $9.83 | 2,260 |
| 2022-02-08 | $9.83 | $9.87 | $9.83 | $9.87 | $9.87 | 27,629 |
| 2022-02-07 | $9.86 | $9.86 | $9.83 | $9.83 | $9.83 | 95,110 |
| 2022-02-04 | $9.84 | $9.86 | $9.84 | $9.86 | $9.86 | 19,839 |
| 2022-02-03 | $9.87 | $9.87 | $9.83 | $9.85 | $9.85 | 5,126 |
| 2022-02-02 | $9.83 | $9.86 | $9.83 | $9.86 | $9.86 | 109,971 |
| 2022-02-01 | $9.85 | $9.85 | $9.83 | $9.85 | $9.85 | 18,218 |
| 2022-01-31 | $9.84 | $9.90 | $9.83 | $9.84 | $9.84 | 745,068 |
| 2022-01-28 | $9.80 | $9.84 | $9.80 | $9.83 | $9.83 | 82,140 |
| 2022-01-27 | $9.82 | $9.90 | $9.82 | $9.83 | $9.83 | 117,039 |
| 2022-01-26 | $9.80 | $9.84 | $9.80 | $9.82 | $9.82 | 538,276 |
| 2022-01-25 | $9.75 | $9.83 | $9.75 | $9.80 | $9.80 | 41,114 |
| 2022-01-24 | $9.78 | $9.85 | $9.76 | $9.78 | $9.78 | 247,412 |
| 2022-01-21 | $9.86 | $9.86 | $9.80 | $9.83 | $9.83 | 342,830 |
| 2022-01-20 | $9.83 | $9.87 | $9.83 | $9.84 | $9.84 | 895,179 |
| 2022-01-19 | $9.90 | $9.90 | $9.83 | $9.84 | $9.84 | 905,267 |
| 2022-01-18 | $9.90 | $9.92 | $9.82 | $9.84 | $9.84 | 5,659,100 |
| 2022-01-14 | $9.82 | $9.84 | $9.78 | $9.84 | $9.84 | 12,547 |
| 2022-01-13 | $9.85 | $9.85 | $9.82 | $9.82 | $9.82 | 3,969 |
| 2022-01-12 | $9.82 | $9.88 | $9.82 | $9.86 | $9.86 | 64,080 |
| 2022-01-11 | $9.84 | $9.88 | $9.82 | $9.87 | $9.87 | 143,340 |
| 2022-01-10 | $9.95 | $9.95 | $9.83 | $9.85 | $9.85 | 66,723 |
| 2022-01-07 | $9.83 | $9.89 | $9.83 | $9.89 | $9.89 | 23,061 |
| 2022-01-06 | $9.82 | $9.86 | $9.82 | $9.86 | $9.86 | 171,120 |
| 2022-01-05 | $9.87 | $9.88 | $9.84 | $9.87 | $9.87 | 2,950 |
| 2022-01-04 | $9.94 | $9.95 | $9.88 | $9.90 | $9.90 | 2,077 |
| 2022-01-03 | $9.89 | $9.95 | $9.89 | $9.91 | $9.91 | 464,713 |
| 2021-12-31 | $9.86 | $9.90 | $9.83 | $9.90 | $9.90 | 4,507 |
| 2021-12-30 | $9.85 | $9.90 | $9.85 | $9.86 | $9.86 | 4,093 |
| 2021-12-29 | $9.88 | $9.89 | $9.83 | $9.85 | $9.85 | 1,905 |
| 2021-12-28 | $9.82 | $9.89 | $9.82 | $9.89 | $9.89 | 1,651 |
| 2021-12-27 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 3,288 |
| 2021-12-23 | $9.86 | $9.87 | $9.83 | $9.86 | $9.86 | 171,113 |
| 2021-12-22 | $9.83 | $9.86 | $9.83 | $9.85 | $9.85 | 45,527 |
| 2021-12-21 | $9.84 | $9.89 | $9.84 | $9.89 | $9.89 | 1,897 |
| 2021-12-20 | $9.82 | $9.87 | $9.82 | $9.87 | $9.87 | 8,631 |
| 2021-12-17 | $9.84 | $9.89 | $9.82 | $9.82 | $9.82 | 20,127 |
| 2021-12-16 | $9.87 | $9.87 | $9.82 | $9.84 | $9.84 | 11,128 |
| 2021-12-15 | $9.86 | $9.87 | $9.84 | $9.86 | $9.86 | 153,796 |
| 2021-12-14 | $9.85 | $9.85 | $9.84 | $9.85 | $9.85 | 46,861 |
| 2021-12-13 | $9.84 | $9.88 | $9.83 | $9.84 | $9.84 | 4,201 |
| 2021-12-10 | $9.87 | $9.89 | $9.82 | $9.88 | $9.88 | 64,992 |
| 2021-12-09 | $9.89 | $9.90 | $9.86 | $9.89 | $9.89 | 35,516 |
| 2021-12-08 | $9.89 | $9.90 | $9.87 | $9.87 | $9.87 | 410,282 |
| 2021-12-07 | $9.87 | $9.89 | $9.87 | $9.89 | $9.89 | 34,585 |
| 2021-12-06 | $9.88 | $9.88 | $9.87 | $9.87 | $9.87 | 8,970 |
| 2021-12-03 | $9.87 | $9.90 | $9.86 | $9.90 | $9.90 | 165,390 |
| 2021-12-02 | $9.93 | $9.97 | $9.88 | $9.91 | $9.91 | 54,423 |
| 2021-12-01 | $9.88 | $9.95 | $9.88 | $9.93 | $9.93 | 318,972 |
| 2021-11-30 | $9.92 | $9.92 | $9.86 | $9.87 | $9.87 | 4,641 |
| 2021-11-29 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 3,821 |
| 2021-11-26 | $9.86 | $9.90 | $9.85 | $9.90 | $9.90 | 104,469 |
| 2021-11-24 | $9.89 | $9.94 | $9.88 | $9.91 | $9.91 | 3,794 |
| 2021-11-23 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 18,465 |
| 2021-11-22 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 1,411 |
| 2021-11-19 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 160,995 |
| 2021-11-18 | $9.91 | $9.92 | $9.90 | $9.90 | $9.90 | 11,173 |
| 2021-11-17 | $9.90 | $9.94 | $9.88 | $9.90 | $9.90 | 20,869 |
| 2021-11-16 | $9.87 | $9.97 | $9.87 | $9.90 | $9.90 | 35,382 |
| 2021-11-15 | $9.89 | $9.96 | $9.89 | $9.92 | $9.92 | 19,722 |
| 2021-11-12 | $9.90 | $9.93 | $9.90 | $9.91 | $9.91 | 14,158 |
| 2021-11-11 | $9.90 | $9.93 | $9.90 | $9.93 | $9.93 | 1,825 |
| 2021-11-10 | $9.91 | $9.93 | $9.90 | $9.92 | $9.92 | 20,010 |
| 2021-11-09 | $9.90 | $9.95 | $9.90 | $9.94 | $9.94 | 21,445 |
| 2021-11-08 | $9.96 | $9.97 | $9.90 | $9.90 | $9.90 | 14,587 |
| 2021-11-05 | $9.96 | $9.97 | $9.95 | $9.95 | $9.95 | 8,932 |
| 2021-11-04 | $9.91 | $9.97 | $9.91 | $9.97 | $9.97 | 6,316 |
| 2021-11-03 | $9.96 | $9.97 | $9.95 | $9.96 | $9.96 | 509,584 |
| 2021-11-02 | $9.93 | $9.97 | $9.93 | $9.97 | $9.97 | 1,497 |
| 2021-11-01 | $9.89 | $9.97 | $9.89 | $9.96 | $9.96 | 49,612 |
| 2021-10-29 | $9.85 | $9.92 | $9.85 | $9.92 | $9.92 | 22,130 |
| 2021-10-28 | $9.90 | $9.92 | $9.88 | $9.92 | $9.92 | 10,422 |
| 2021-10-27 | $9.91 | $9.91 | $9.87 | $9.90 | $9.90 | 7,956 |
| 2021-10-26 | $9.89 | $9.92 | $9.85 | $9.90 | $9.90 | 153,784 |
| 2021-10-25 | $9.87 | $9.89 | $9.83 | $9.85 | $9.85 | 39,045 |
| 2021-10-22 | $9.85 | $9.87 | $9.84 | $9.87 | $9.87 | 37,046 |
| 2021-10-21 | $9.85 | $9.87 | $9.82 | $9.83 | $9.83 | 17,139 |
| 2021-10-20 | $9.86 | $9.87 | $9.86 | $9.86 | $9.86 | 2,942 |
| 2021-10-19 | $9.83 | $9.87 | $9.82 | $9.84 | $9.84 | 15,494 |
| 2021-10-18 | $9.83 | $9.87 | $9.82 | $9.82 | $9.82 | 15,645 |
| 2021-10-15 | $9.87 | $9.87 | $9.85 | $9.87 | $9.87 | 26,338 |
| 2021-10-14 | $9.87 | $9.87 | $9.85 | $9.87 | $9.87 | 6,147 |
| 2021-10-13 | $9.84 | $9.86 | $9.81 | $9.85 | $9.85 | 4,237 |
| 2021-10-12 | $9.83 | $9.85 | $9.80 | $9.84 | $9.84 | 3,916 |
| 2021-10-11 | $9.86 | $9.86 | $9.81 | $9.85 | $9.85 | 2,650 |
| 2021-10-08 | $9.84 | $9.87 | $9.80 | $9.82 | $9.82 | 2,354 |
| 2021-10-07 | $9.85 | $9.87 | $9.80 | $9.87 | $9.87 | 2,118 |
| 2021-10-06 | $9.86 | $9.86 | $9.80 | $9.86 | $9.86 | 3,294 |
| 2021-10-05 | $9.85 | $9.87 | $9.80 | $9.85 | $9.85 | 266,689 |
| 2021-10-04 | $9.86 | $9.87 | $9.82 | $9.87 | $9.87 | 199,773 |
| 2021-10-01 | $9.80 | $9.87 | $9.80 | $9.87 | $9.87 | 264,113 |
| 2021-09-30 | $9.80 | $9.85 | $9.76 | $9.80 | $9.80 | 161,833 |
| 2021-09-29 | $9.80 | $9.87 | $9.70 | $9.77 | $9.77 | 203,147 |
| 2021-09-28 | $9.80 | $9.80 | $9.76 | $9.76 | $9.76 | 30,177 |
| 2021-09-27 | $9.75 | $9.83 | $9.75 | $9.82 | $9.82 | 206,697 |
| 2021-09-24 | $9.77 | $9.80 | $9.75 | $9.78 | $9.78 | 3,561 |
| 2021-09-23 | $9.81 | $9.81 | $9.77 | $9.80 | $9.80 | 151,164 |
| 2021-09-22 | $9.79 | $9.81 | $9.76 | $9.80 | $9.80 | 364,308 |
| 2021-09-21 | $9.82 | $9.82 | $9.76 | $9.79 | $9.79 | 127,932 |
| 2021-09-20 | $9.83 | $9.83 | $9.77 | $9.80 | $9.80 | 137,578 |
| 2021-09-17 | $9.81 | $9.81 | $9.75 | $9.80 | $9.80 | 12,416 |
| 2021-09-16 | $9.82 | $9.82 | $9.77 | $9.80 | $9.80 | 24,088 |
| 2021-09-15 | $9.75 | $9.82 | $9.75 | $9.82 | $9.82 | 14,197 |
| 2021-09-14 | $9.74 | $9.80 | $9.74 | $9.75 | $9.75 | 7,276 |
| 2021-09-13 | $9.79 | $9.80 | $9.77 | $9.80 | $9.80 | 146,208 |
| 2021-09-10 | $9.79 | $9.79 | $9.78 | $9.79 | $9.79 | 13,446 |
| 2021-09-09 | $9.81 | $9.81 | $9.75 | $9.79 | $9.79 | 65,320 |
| 2021-09-08 | $9.72 | $9.78 | $9.72 | $9.78 | $9.78 | 7,581 |
| 2021-09-07 | $9.80 | $9.80 | $9.74 | $9.74 | $9.74 | 6,381 |
| 2021-09-03 | $9.77 | $9.80 | $9.75 | $9.75 | $9.75 | 24,375 |
| 2021-09-02 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 1,872 |
| 2021-09-01 | $9.75 | $9.83 | $9.72 | $9.82 | $9.82 | 20,046 |
| 2021-08-31 | $9.75 | $9.76 | $9.71 | $9.75 | $9.75 | 2,406 |
| 2021-08-30 | $9.72 | $9.77 | $9.70 | $9.71 | $9.71 | 55,621 |
| 2021-08-27 | $9.75 | $9.75 | $9.70 | $9.72 | $9.72 | 9,582 |
| 2021-08-26 | $9.75 | $9.75 | $9.72 | $9.74 | $9.74 | 13,863 |
| 2021-08-25 | $9.75 | $9.75 | $9.71 | $9.72 | $9.72 | 14,149 |
| 2021-08-24 | $9.79 | $9.80 | $9.71 | $9.80 | $9.80 | 18,270 |
| 2021-08-23 | $9.75 | $9.81 | $9.75 | $9.79 | $9.79 | 9,599 |
| 2021-08-20 | $9.81 | $9.81 | $9.71 | $9.77 | $9.77 | 252,280 |
| 2021-08-19 | $9.82 | $9.82 | $9.75 | $9.81 | $9.81 | 274,515 |
| 2021-08-18 | $9.84 | $9.84 | $9.82 | $9.82 | $9.82 | 5,496 |
| 2021-08-17 | $9.81 | $9.84 | $9.81 | $9.83 | $9.83 | 4,431 |
| 2021-08-16 | $9.83 | $9.85 | $9.82 | $9.85 | $9.85 | 17,824 |
| 2021-08-13 | $9.81 | $9.84 | $9.75 | $9.83 | $9.83 | 88,727 |
| 2021-08-12 | $9.81 | $9.83 | $9.80 | $9.81 | $9.81 | 252,502 |
| 2021-08-11 | $9.81 | $9.85 | $9.78 | $9.82 | $9.82 | 12,918 |
| 2021-08-10 | $9.85 | $9.85 | $9.79 | $9.84 | $9.84 | 44,143 |
| 2021-08-09 | $9.86 | $9.86 | $9.75 | $9.85 | $9.85 | 593,528 |
| 2021-08-06 | $9.85 | $9.86 | $9.81 | $9.84 | $9.84 | 43,607 |
| 2021-08-05 | $9.88 | $9.89 | $9.84 | $9.85 | $9.85 | 29,585 |
| 2021-08-04 | $9.86 | $9.89 | $9.84 | $9.88 | $9.88 | 383,053 |
| 2021-08-03 | $9.85 | $9.89 | $9.85 | $9.89 | $9.89 | 12,775 |
| 2021-08-02 | $9.84 | $9.94 | $9.84 | $9.89 | $9.89 | 64,343 |
| 2021-07-30 | $9.86 | $9.88 | $9.82 | $9.85 | $9.85 | 18,662 |
| 2021-07-29 | $9.86 | $9.86 | $9.84 | $9.84 | $9.84 | 48,497 |
| 2021-07-28 | $9.87 | $9.88 | $9.81 | $9.85 | $9.85 | 119,969 |
| 2021-07-27 | $9.87 | $9.87 | $9.80 | $9.85 | $9.85 | 107,897 |
| 2021-07-26 | $9.93 | $9.93 | $9.84 | $9.86 | $9.86 | 52,755 |
| 2021-07-23 | $9.95 | $9.96 | $9.88 | $9.94 | $9.94 | 17,601 |
| 2021-07-22 | $9.88 | $9.92 | $9.88 | $9.92 | $9.92 | 4,318 |
| 2021-07-21 | $9.93 | $9.94 | $9.91 | $9.91 | $9.91 | 1,982 |
| 2021-07-20 | $9.88 | $9.95 | $9.88 | $9.90 | $9.90 | 85,523 |
| 2021-07-19 | $9.93 | $9.94 | $9.87 | $9.87 | $9.87 | 37,390 |
| 2021-07-16 | $9.99 | $10.00 | $9.90 | $9.92 | $9.92 | 50,052 |
| 2021-07-15 | $10.01 | $10.03 | $10.00 | $10.01 | $10.01 | 813,503 |
| 2021-07-14 | $9.96 | $10.04 | $9.96 | $10.01 | $10.01 | 281,443 |
| 2021-07-13 | $9.92 | $10.00 | $9.92 | $9.98 | $9.98 | 95,081 |
| 2021-07-12 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 132,635 |
| 2021-07-09 | $10.00 | $10.00 | $9.96 | $9.97 | $9.97 | 141,123 |
| 2021-07-08 | $9.90 | $10.00 | $9.90 | $9.97 | $9.97 | 60,195 |
| 2021-07-07 | $10.05 | $10.05 | $9.97 | $9.97 | $9.97 | 272,283 |
| 2021-07-06 | $10.10 | $10.12 | $10.03 | $10.05 | $10.05 | 95,349 |
| 2021-07-02 | $10.10 | $10.10 | $10.04 | $10.05 | $10.05 | 155,656 |
| 2021-07-01 | $10.10 | $10.13 | $10.01 | $10.04 | $10.04 | 478,686 |
| 2021-06-30 | $10.05 | $10.14 | $9.99 | $10.11 | $10.11 | 2,819,642 |