Digital Transformation Opportunities Corp - Class A (DTOC) Exchange: NASDAQ
Data as of Oct. 3, 2023
$17.76 ($-2.74) -13.37%
Digital Transformation Opportunities Corp - Class A - Daily Information
Click for more stock information on Digital Transformation Opportunities Corp - Class A.Daily Information | Data |
---|---|
Date | Oct. 3, 2023 |
Open | $19.78 |
Previous Close | $17.76 |
High | $20.50 |
Low | $15.54 |
Adjusted Open | $19.78 |
Previous Adjusted Close | $17.76 |
Adjusted High | $20.50 |
Adjusted Low | $15.54 |
About Digital Transformation Opportunities Corp - Class A (DTOC)
Digital Transformation Opportunities Corp - Class A
Invest in Digital Transformation Opportunities Corp - Class A (DTOC)
Historical Stock Data for Digital Transformation Opportunities Corp - Class A (DTOC)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2023-09-22 | $19.78 | $20.50 | $15.54 | $17.76 | $17.76 | 534,279 |
2023-09-21 | $32.50 | $33.13 | $19.53 | $20.50 | $20.50 | 666,076 |
2023-09-20 | $14.02 | $32.33 | $13.83 | $25.97 | $25.97 | 4,622,371 |
2023-09-19 | $19.21 | $20.80 | $11.62 | $13.70 | $13.70 | 757,540 |
2023-09-18 | $10.75 | $39.60 | $10.75 | $29.00 | $29.00 | 539,373 |
2023-09-15 | $10.37 | $11.00 | $10.37 | $10.79 | $10.79 | 3,530 |
2023-09-14 | $10.28 | $10.45 | $10.21 | $10.41 | $10.41 | 2,599 |
2023-09-13 | $10.49 | $10.68 | $10.45 | $10.67 | $10.67 | 3,010 |
2023-09-12 | $10.52 | $10.58 | $10.52 | $10.58 | $10.58 | 3,797 |
2023-09-11 | $10.55 | $10.55 | $10.51 | $10.55 | $10.55 | 78,279 |
2023-09-08 | $10.57 | $10.57 | $10.55 | $10.55 | $10.55 | 508 |
2023-09-07 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 5,145 |
2023-09-06 | $10.49 | $10.53 | $10.49 | $10.53 | $10.53 | 15,175 |
2023-09-05 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 11 |
2023-09-01 | $10.91 | $10.91 | $10.49 | $10.49 | $10.49 | 630 |
2023-08-31 | $10.50 | $10.52 | $10.50 | $10.52 | $10.52 | 2,653 |
2023-08-30 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 140 |
2023-08-29 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
2023-08-28 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 123 |
2023-08-25 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 120 |
2023-08-24 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 120 |
2023-08-23 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 473 |
2023-08-22 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
2023-08-21 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 4,446 |
2023-08-18 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 83 |
2023-08-17 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 10 |
2023-08-16 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 16,942 |
2023-08-15 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 90 |
2023-08-14 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 112 |
2023-08-11 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 308 |
2023-08-10 | $10.49 | $10.50 | $10.49 | $10.50 | $10.50 | 21,673 |
2023-08-09 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 48 |
2023-08-08 | $10.49 | $10.55 | $10.49 | $10.55 | $10.55 | 217 |
2023-08-07 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 2 |
2023-08-04 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 100 |
2023-08-03 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 401 |
2023-08-02 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 120 |
2023-08-01 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 350 |
2023-07-31 | $10.51 | $10.63 | $10.51 | $10.62 | $10.62 | 2,991 |
2023-07-28 | $10.48 | $10.49 | $10.48 | $10.49 | $10.49 | 526 |
2023-07-27 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 1 |
2023-07-26 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 10,122 |
2023-07-25 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 60 |
2023-07-24 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 211 |
2023-07-21 | $10.48 | $10.48 | $10.45 | $10.45 | $10.45 | 372 |
2023-07-20 | $10.47 | $10.47 | $10.45 | $10.47 | $10.47 | 1,236 |
2023-07-19 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 211 |
2023-07-18 | $10.38 | $10.40 | $10.38 | $10.40 | $10.40 | 10,086 |
2023-07-17 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 20 |
2023-07-14 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 82 |
2023-07-13 | $10.33 | $10.35 | $10.32 | $10.35 | $10.35 | 9,663 |
2023-07-12 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 60 |
2023-07-11 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 43 |
2023-07-10 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 81 |
2023-07-07 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 101 |
2023-07-06 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 90 |
2023-07-05 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
2023-07-03 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
2023-06-30 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 1,127 |
2023-06-29 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 130 |
2023-06-28 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
2023-06-27 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
2023-06-26 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
2023-06-23 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 42 |
2023-06-22 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 3 |
2023-06-21 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
2023-06-20 | $10.28 | $10.31 | $10.27 | $10.29 | $10.29 | 13,177 |
2023-06-16 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 1 |
2023-06-15 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 20 |
2023-06-14 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 141 |
2023-06-13 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 105 |
2023-06-12 | $10.28 | $10.35 | $10.28 | $10.35 | $10.35 | 461 |
2023-06-09 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 1 |
2023-06-08 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
2023-06-07 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 20 |
2023-06-06 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
2023-06-05 | $10.30 | $10.30 | $10.29 | $10.29 | $10.29 | 22,530 |
2023-06-02 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 382 |
2023-06-01 | $10.30 | $10.35 | $10.27 | $10.35 | $10.35 | 32,368 |
2023-05-31 | $10.25 | $10.27 | $10.25 | $10.27 | $10.27 | 100,349 |
2023-05-30 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 71 |
2023-05-26 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 120 |
2023-05-25 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 485 |
2023-05-24 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 69 |
2023-05-23 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
2023-05-22 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 100 |
2023-05-19 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 110 |
2023-05-18 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 200 |
2023-05-17 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 117 |
2023-05-16 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 2,444 |
2023-05-15 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 110 |
2023-05-12 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 529 |
2023-05-11 | $10.24 | $10.26 | $10.23 | $10.26 | $10.26 | 40,969 |
2023-05-10 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 100 |
2023-05-09 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 8,750 |
2023-05-08 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 119 |
2023-05-05 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 104 |
2023-05-04 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 123 |
2023-05-03 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 234 |
2023-05-02 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 3,403 |
2023-05-01 | $10.22 | $10.23 | $10.22 | $10.23 | $10.23 | 4,637 |
2023-04-28 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 1,371 |
2023-04-27 | $10.24 | $10.24 | $10.22 | $10.22 | $10.22 | 355 |
2023-04-26 | $10.24 | $10.24 | $10.22 | $10.22 | $10.22 | 534 |
2023-04-25 | $10.23 | $10.23 | $10.22 | $10.22 | $10.22 | 2,032 |
2023-04-24 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 100 |
2023-04-21 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 108 |
2023-04-20 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 120 |
2023-04-19 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 9,304 |
2023-04-18 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 4,639 |
2023-04-17 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
2023-04-14 | $10.20 | $10.23 | $10.20 | $10.23 | $10.23 | 1,195 |
2023-04-13 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 317 |
2023-04-12 | $10.21 | $10.22 | $10.20 | $10.20 | $10.20 | 2,201 |
2023-04-11 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 168 |
2023-04-10 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 15 |
2023-04-06 | $10.20 | $10.21 | $10.20 | $10.20 | $10.20 | 815 |
2023-04-05 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 80 |
2023-04-04 | $10.22 | $10.22 | $10.20 | $10.20 | $10.20 | 1,983 |
2023-04-03 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 381 |
2023-03-31 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 300 |
2023-03-30 | $10.22 | $10.22 | $10.20 | $10.20 | $10.20 | 2,137 |
2023-03-29 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 107 |
2023-03-28 | $10.31 | $10.34 | $10.31 | $10.34 | $10.34 | 2,200 |
2023-03-27 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 279 |
2023-03-24 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
2023-03-23 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 196 |
2023-03-22 | $10.34 | $10.35 | $10.34 | $10.35 | $10.35 | 860 |
2023-03-21 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 311 |
2023-03-20 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 188 |
2023-03-17 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 189 |
2023-03-16 | $10.39 | $10.39 | $10.25 | $10.25 | $10.25 | 404 |
2023-03-15 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 246 |
2023-03-14 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 140 |
2023-03-13 | $10.21 | $10.25 | $10.20 | $10.21 | $10.21 | 1,907 |
2023-03-10 | $10.17 | $10.46 | $10.17 | $10.21 | $10.21 | 7,822 |
2023-03-09 | $10.25 | $10.49 | $10.15 | $10.49 | $10.49 | 333,012 |
2023-03-08 | $10.10 | $10.16 | $10.10 | $10.14 | $10.14 | 1,399 |
2023-03-07 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 127 |
2023-03-06 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 233 |
2023-03-03 | $10.35 | $10.35 | $10.13 | $10.18 | $10.18 | 14,292 |
2023-03-02 | $10.30 | $10.48 | $10.12 | $10.12 | $10.12 | 24,463 |
2023-03-01 | $10.15 | $10.49 | $10.07 | $10.14 | $10.14 | 50,351 |
2023-02-28 | $10.60 | $10.60 | $10.07 | $10.20 | $10.20 | 30,096 |
2023-02-27 | $10.65 | $10.65 | $10.10 | $10.13 | $10.13 | 27,394 |
2023-02-24 | $10.15 | $10.17 | $10.14 | $10.17 | $10.17 | 33,229 |
2023-02-23 | $10.13 | $10.15 | $10.13 | $10.14 | $10.14 | 281,821 |
2023-02-22 | $10.14 | $10.14 | $10.13 | $10.13 | $10.13 | 56,546 |
2023-02-21 | $10.12 | $10.13 | $10.12 | $10.13 | $10.13 | 9,912 |
2023-02-17 | $10.13 | $10.13 | $10.12 | $10.13 | $10.13 | 55,507 |
2023-02-16 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 872,410 |
2023-02-15 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 1,103 |
2023-02-14 | $10.13 | $10.13 | $10.12 | $10.13 | $10.13 | 6,885 |
2023-02-13 | $10.13 | $10.14 | $10.13 | $10.14 | $10.14 | 2,848 |
2023-02-10 | $10.14 | $10.14 | $10.13 | $10.13 | $10.13 | 150,460 |
2023-02-09 | $10.14 | $10.14 | $10.13 | $10.13 | $10.13 | 1,557 |
2023-02-08 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 207 |
2023-02-07 | $10.12 | $10.13 | $10.12 | $10.13 | $10.13 | 223,986 |
2023-02-06 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 424 |
2023-02-03 | $10.12 | $10.13 | $10.12 | $10.13 | $10.13 | 38,356 |
2023-02-02 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 90,220 |
2023-02-01 | $10.12 | $10.12 | $10.11 | $10.12 | $10.12 | 8,017 |
2023-01-31 | $10.13 | $10.13 | $10.11 | $10.12 | $10.12 | 724,037 |
2023-01-30 | $10.11 | $10.12 | $10.11 | $10.12 | $10.12 | 6,448 |
2023-01-27 | $10.11 | $10.12 | $10.11 | $10.11 | $10.11 | 1,999,547 |
2023-01-26 | $10.10 | $10.11 | $10.10 | $10.10 | $10.10 | 30,850 |
2023-01-25 | $10.11 | $10.11 | $10.10 | $10.11 | $10.11 | 58,312 |
2023-01-24 | $10.09 | $10.10 | $10.09 | $10.10 | $10.10 | 12,458 |
2023-01-23 | $10.10 | $10.10 | $10.09 | $10.09 | $10.09 | 635 |
2023-01-20 | $10.10 | $10.11 | $10.10 | $10.10 | $10.10 | 243,771 |
2023-01-19 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1,408,611 |
2023-01-18 | $10.08 | $10.11 | $10.08 | $10.10 | $10.10 | 1,008,642 |
2023-01-17 | $10.10 | $10.11 | $10.09 | $10.10 | $10.10 | 761,928 |
2023-01-13 | $10.08 | $10.10 | $10.08 | $10.09 | $10.09 | 1,365,179 |
2023-01-12 | $10.55 | $10.55 | $10.08 | $10.09 | $10.09 | 47,784 |
2023-01-11 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 417,505 |
2023-01-10 | $10.06 | $10.09 | $10.06 | $10.09 | $10.09 | 864,942 |
2023-01-09 | $10.07 | $10.07 | $10.06 | $10.07 | $10.07 | 3,866 |
2023-01-06 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 152,552 |
2023-01-05 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 3,223 |
2023-01-04 | $10.04 | $10.06 | $10.04 | $10.06 | $10.06 | 7,702 |
2023-01-03 | $10.07 | $10.07 | $10.04 | $10.05 | $10.05 | 2,002 |
2022-12-30 | $10.04 | $10.06 | $10.04 | $10.05 | $10.05 | 16,794 |
2022-12-29 | $10.03 | $10.04 | $10.03 | $10.03 | $10.03 | 56,642 |
2022-12-28 | $10.01 | $10.04 | $9.99 | $10.03 | $10.03 | 207,045 |
2022-12-27 | $9.99 | $10.00 | $9.98 | $10.00 | $10.00 | 13,795 |
2022-12-23 | $7.02 | $9.99 | $7.02 | $9.99 | $9.99 | 2,767 |
2022-12-22 | $9.98 | $9.99 | $9.98 | $9.98 | $9.98 | 46,002 |
2022-12-21 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 1,186 |
2022-12-20 | $9.98 | $9.98 | $9.97 | $9.98 | $9.98 | 76,374 |
2022-12-19 | $9.98 | $9.98 | $9.97 | $9.98 | $9.98 | 3,938 |
2022-12-16 | $9.98 | $9.98 | $9.96 | $9.98 | $9.98 | 69,514 |
2022-12-15 | $9.95 | $9.98 | $9.95 | $9.97 | $9.97 | 117,288 |
2022-12-14 | $9.94 | $9.97 | $9.94 | $9.96 | $9.96 | 123,014 |
2022-12-13 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 14,913 |
2022-12-12 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 69,212 |
2022-12-09 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 4 |
2022-12-08 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 38,327 |
2022-12-07 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 660,050 |
2022-12-06 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 144,069 |
2022-12-05 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 150,251 |
2022-12-02 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 74,385 |
2022-12-01 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 3,527 |
2022-11-30 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 24,026 |
2022-11-29 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 60 |
2022-11-28 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 2,137 |
2022-11-25 | $9.91 | $9.95 | $9.91 | $9.95 | $9.95 | 37,668 |
2022-11-23 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 462,044 |
2022-11-22 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 33,057 |
2022-11-21 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 2 |
2022-11-18 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 30,000 |
2022-11-17 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 1,042 |
2022-11-16 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 100,848 |
2022-11-15 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 214 |
2022-11-14 | $9.86 | $9.94 | $9.86 | $9.92 | $9.92 | 3,996 |
2022-11-11 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 240 |
2022-11-10 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 182,491 |
2022-11-09 | $9.93 | $9.93 | $9.90 | $9.90 | $9.90 | 50,612 |
2022-11-08 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 16 |
2022-11-07 | $9.94 | $9.94 | $9.91 | $9.91 | $9.91 | 611,335 |
2022-11-04 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 204 |
2022-11-03 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 2,301 |
2022-11-02 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 2,381 |
2022-11-01 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 89,150 |
2022-10-31 | $9.94 | $9.94 | $9.93 | $9.94 | $9.94 | 2,300 |
2022-10-28 | $9.94 | $9.94 | $9.93 | $9.94 | $9.94 | 2,300 |
2022-10-27 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 22,454 |
2022-10-26 | $9.92 | $9.92 | $9.91 | $9.92 | $9.92 | 75,875 |
2022-10-25 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 41,701 |
2022-10-24 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 56 |
2022-10-21 | $9.90 | $9.90 | $9.88 | $9.88 | $9.88 | 1,100 |
2022-10-20 | $9.86 | $9.89 | $9.86 | $9.89 | $9.89 | 564,915 |
2022-10-19 | $9.86 | $9.88 | $9.86 | $9.87 | $9.87 | 261,592 |
2022-10-18 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 40,418 |
2022-10-17 | $9.87 | $9.87 | $9.85 | $9.86 | $9.86 | 23,759 |
2022-10-14 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 22,035 |
2022-10-13 | $9.86 | $9.86 | $9.85 | $9.86 | $9.86 | 25,831 |
2022-10-12 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 1,141 |
2022-10-11 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1 |
2022-10-10 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
2022-10-07 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 154,986 |
2022-10-06 | $9.85 | $9.86 | $9.85 | $9.85 | $9.85 | 1,165,524 |
2022-10-05 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 3,805 |
2022-10-04 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 3,301 |
2022-10-03 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 50,126 |
2022-09-30 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 91,096 |
2022-09-29 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 2,076 |
2022-09-28 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 1,092 |
2022-09-27 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 2,202 |
2022-09-26 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 217 |
2022-09-23 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 87 |
2022-09-22 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 11 |
2022-09-21 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 201,039 |
2022-09-20 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 17 |
2022-09-19 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 3,884 |
2022-09-16 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 5,301 |
2022-09-15 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 9,633 |
2022-09-14 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 16 |
2022-09-13 | $9.81 | $9.83 | $9.81 | $9.81 | $9.81 | 490 |
2022-09-12 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 106 |
2022-09-09 | $9.81 | $9.83 | $9.81 | $9.83 | $9.83 | 551,950 |
2022-09-08 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 84 |
2022-09-07 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 16 |
2022-09-06 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 5 |
2022-09-02 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 254 |
2022-09-01 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 3,829 |
2022-08-31 | $9.83 | $9.83 | $9.81 | $9.81 | $9.81 | 3,661 |
2022-08-30 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 7,800 |
2022-08-29 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 230 |
2022-08-26 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 49,950 |
2022-08-25 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
2022-08-24 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 43,935 |
2022-08-23 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 2,250 |
2022-08-22 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 53 |
2022-08-19 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 20 |
2022-08-18 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 1,352 |
2022-08-17 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1,426 |
2022-08-16 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 900 |
2022-08-15 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 902 |
2022-08-12 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1,086 |
2022-08-11 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1,347 |
2022-08-10 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1,370 |
2022-08-09 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 45,006 |
2022-08-08 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 8,519 |
2022-08-05 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 142,126 |
2022-08-04 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 13,000 |
2022-08-03 | $9.83 | $9.83 | $9.82 | $9.83 | $9.83 | 155,315 |
2022-08-02 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 100,002 |
2022-08-01 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 100,111 |
2022-07-29 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 271,307 |
2022-07-28 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 94,939 |
2022-07-27 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 353 |
2022-07-26 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 354 |
2022-07-25 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 633 |
2022-07-22 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 62 |
2022-07-21 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 55,387 |
2022-07-20 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 1,577 |
2022-07-19 | $9.80 | $9.81 | $9.79 | $9.79 | $9.79 | 20,076 |
2022-07-18 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1 |
2022-07-15 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 70 |
2022-07-14 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 951 |
2022-07-13 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 10,926 |
2022-07-12 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 2 |
2022-07-11 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 60 |
2022-07-08 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 2 |
2022-07-07 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 115 |
2022-07-06 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 36 |
2022-07-05 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 41,732 |
2022-07-01 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 10 |
2022-06-30 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 111,449 |
2022-06-29 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 66 |
2022-06-28 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 15 |
2022-06-27 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 22 |
2022-06-24 | $9.77 | $9.80 | $9.77 | $9.80 | $9.80 | 2,551 |
2022-06-23 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 20,134 |
2022-06-22 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 443 |
2022-06-21 | $9.76 | $9.80 | $9.76 | $9.80 | $9.80 | 422 |
2022-06-17 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 53 |
2022-06-16 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1 |
2022-06-15 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 4,179 |
2022-06-14 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 5,949 |
2022-06-13 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 60 |
2022-06-10 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 10 |
2022-06-09 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 177 |
2022-06-08 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 172 |
2022-06-07 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 81,545 |
2022-06-06 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1,567 |
2022-06-03 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 160 |
2022-06-02 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 260 |
2022-06-01 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 160 |
2022-05-31 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 60 |
2022-05-27 | $9.82 | $9.82 | $9.79 | $9.79 | $9.79 | 299,784 |
2022-05-26 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 675 |
2022-05-25 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 869,686 |
2022-05-24 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 79 |
2022-05-23 | $10.30 | $10.30 | $9.80 | $9.81 | $9.81 | 1,260 |
2022-05-20 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 60 |
2022-05-19 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 100,119 |
2022-05-18 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 77 |
2022-05-17 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 60 |
2022-05-16 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 65 |
2022-05-13 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 99 |
2022-05-12 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 102,442 |
2022-05-11 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 60 |
2022-05-10 | $9.77 | $9.77 | $9.76 | $9.76 | $9.76 | 98,118 |
2022-05-09 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 7,880 |
2022-05-06 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 14,992 |
2022-05-05 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 400 |
2022-05-04 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 35,601 |
2022-05-03 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 64 |
2022-05-02 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 4,760 |
2022-04-29 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 60 |
2022-04-28 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 275 |
2022-04-27 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 105 |
2022-04-26 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 132 |
2022-04-25 | $9.88 | $9.88 | $9.78 | $9.78 | $9.78 | 30,613 |
2022-04-22 | $9.79 | $9.80 | $9.78 | $9.79 | $9.79 | 123,215 |
2022-04-21 | $9.80 | $9.80 | $9.78 | $9.79 | $9.79 | 14,345 |
2022-04-20 | $9.79 | $9.79 | $9.78 | $9.79 | $9.79 | 10,399 |
2022-04-19 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 10,108 |
2022-04-18 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 196 |
2022-04-14 | $9.80 | $9.80 | $9.78 | $9.80 | $9.80 | 44,801 |
2022-04-13 | $9.80 | $9.80 | $9.77 | $9.79 | $9.79 | 157,308 |
2022-04-12 | $9.77 | $9.78 | $9.76 | $9.78 | $9.78 | 148,015 |
2022-04-11 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 43,743 |
2022-04-08 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
2022-04-07 | $9.80 | $9.80 | $9.77 | $9.77 | $9.77 | 8,700 |
2022-04-06 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 24,002 |
2022-04-05 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,100 |
2022-04-04 | $10.10 | $10.10 | $9.76 | $9.76 | $9.76 | 1,290 |
2022-04-01 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 269 |
2022-03-31 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 81,343 |
2022-03-30 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 60,276 |
2022-03-29 | $9.75 | $9.75 | $9.73 | $9.74 | $9.74 | 82,369 |
2022-03-28 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 15,107 |
2022-03-25 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 31,175 |
2022-03-24 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 12 |
2022-03-23 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 172 |
2022-03-22 | $9.75 | $9.75 | $9.73 | $9.74 | $9.74 | 93,273 |
2022-03-21 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 23,054 |
2022-03-18 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 94 |
2022-03-17 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 60 |
2022-03-16 | $9.73 | $9.73 | $9.71 | $9.71 | $9.71 | 25,412 |
2022-03-15 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 32,846 |
2022-03-14 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 3,873 |
2022-03-11 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 5,064 |
2022-03-10 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 580 |
2022-03-09 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 5,060 |
2022-03-08 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 1 |
2022-03-07 | $9.71 | $9.72 | $9.71 | $9.71 | $9.71 | 32,591 |
2022-03-04 | $9.72 | $9.72 | $9.71 | $9.72 | $9.72 | 24,880 |
2022-03-03 | $9.72 | $9.72 | $9.71 | $9.72 | $9.72 | 154,580 |
2022-03-02 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 7,660 |
2022-03-01 | $9.71 | $9.71 | $9.70 | $9.71 | $9.71 | 20,214 |
2022-02-28 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 507 |
2022-02-25 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 5,224 |
2022-02-24 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 60 |
2022-02-23 | $9.70 | $9.70 | $9.69 | $9.70 | $9.70 | 5,554 |
2022-02-22 | $9.72 | $9.72 | $9.70 | $9.71 | $9.71 | 2,541 |
2022-02-18 | $9.72 | $9.72 | $9.71 | $9.71 | $9.71 | 28,652 |
2022-02-17 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 1,260 |
2022-02-16 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 186,192 |
2022-02-15 | $9.69 | $9.71 | $9.69 | $9.71 | $9.71 | 198,877 |
2022-02-14 | $9.69 | $9.70 | $9.69 | $9.69 | $9.69 | 7,855 |
2022-02-11 | $9.69 | $9.71 | $9.69 | $9.70 | $9.70 | 1,605 |
2022-02-10 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 241 |
2022-02-09 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 1,307 |
2022-02-08 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 191 |
2022-02-07 | $9.72 | $9.72 | $9.68 | $9.68 | $9.68 | 8,805 |
2022-02-04 | $9.71 | $9.73 | $9.66 | $9.73 | $9.73 | 118,377 |
2022-02-03 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 40 |
2022-02-02 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 41 |
2022-02-01 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 6,464 |
2022-01-31 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 2,743 |
2022-01-28 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 40 |
2022-01-27 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 21,772 |
2022-01-26 | $9.68 | $9.68 | $9.67 | $9.67 | $9.67 | 6,332 |
2022-01-25 | $9.67 | $9.67 | $9.66 | $9.67 | $9.67 | 26,336 |
2022-01-24 | $9.70 | $9.72 | $9.68 | $9.70 | $9.70 | 68,403 |
2022-01-21 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 66 |
2022-01-20 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 186 |
2022-01-19 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 220,207 |
2022-01-18 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 2,680 |
2022-01-14 | $9.70 | $9.74 | $9.70 | $9.70 | $9.70 | 75,764 |
2022-01-13 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 1,189 |
2022-01-12 | $9.72 | $9.76 | $9.71 | $9.75 | $9.75 | 177,471 |
2022-01-11 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 95 |
2022-01-10 | $9.73 | $9.76 | $9.73 | $9.73 | $9.73 | 8,452 |
2022-01-07 | $9.74 | $9.76 | $9.72 | $9.76 | $9.76 | 4,515 |
2022-01-06 | $9.73 | $9.75 | $9.73 | $9.73 | $9.73 | 16,984 |
2022-01-05 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 3,148 |
2022-01-04 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 44 |
2022-01-03 | $9.74 | $9.76 | $9.74 | $9.76 | $9.76 | 12,870 |
2021-12-31 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 111 |
2021-12-30 | $9.75 | $9.75 | $9.71 | $9.75 | $9.75 | 628 |
2021-12-29 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 40 |
2021-12-28 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 2,520 |
2021-12-27 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 50 |
2021-12-23 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 7,096 |
2021-12-22 | $9.74 | $9.74 | $9.69 | $9.70 | $9.70 | 152,161 |
2021-12-21 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 42 |
2021-12-20 | $9.72 | $9.75 | $9.68 | $9.75 | $9.75 | 208,348 |
2021-12-17 | $9.74 | $9.76 | $9.74 | $9.75 | $9.75 | 10,665 |
2021-12-16 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 228 |
2021-12-15 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 1,610 |
2021-12-14 | $9.71 | $9.78 | $9.71 | $9.78 | $9.78 | 180,300 |
2021-12-13 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 7,283 |
2021-12-10 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 1 |
2021-12-09 | $9.76 | $9.77 | $9.73 | $9.73 | $9.73 | 5,027 |
2021-12-08 | $9.73 | $9.74 | $9.71 | $9.71 | $9.71 | 758,508 |
2021-12-07 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
2021-12-06 | $9.75 | $9.76 | $9.73 | $9.73 | $9.73 | 454,215 |
2021-12-03 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 1,830 |
2021-12-02 | $9.74 | $9.74 | $9.71 | $9.71 | $9.71 | 53,505 |
2021-12-01 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 4,301 |
2021-11-30 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 2,596 |
2021-11-29 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 40 |
2021-11-26 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1 |
2021-11-24 | $9.75 | $9.77 | $9.74 | $9.76 | $9.76 | 2,051 |
2021-11-23 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 10 |
2021-11-22 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
2021-11-19 | $9.71 | $9.71 | $9.70 | $9.70 | $9.70 | 350 |
2021-11-18 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
2021-11-17 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 100 |
2021-11-16 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 3,323 |
2021-11-15 | $9.73 | $9.75 | $9.73 | $9.73 | $9.73 | 47,201 |
2021-11-12 | $9.69 | $9.72 | $9.68 | $9.72 | $9.72 | 688 |
2021-11-11 | $9.71 | $9.71 | $9.70 | $9.70 | $9.70 | 3,206 |
2021-11-10 | $9.71 | $9.72 | $9.68 | $9.70 | $9.70 | 212,839 |
2021-11-09 | $9.75 | $9.75 | $9.66 | $9.70 | $9.70 | 86,658 |
2021-11-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 270 |
2021-11-05 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 5,111 |
2021-11-04 | $9.77 | $9.77 | $9.76 | $9.77 | $9.77 | 306 |
2021-11-03 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 5,426 |
2021-11-02 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 5,769 |
2021-11-01 | $9.75 | $9.75 | $9.71 | $9.71 | $9.71 | 453 |
2021-10-29 | $9.75 | $9.75 | $9.72 | $9.72 | $9.72 | 295 |
2021-10-28 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 348 |
2021-10-27 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 727 |
2021-10-26 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 22 |
2021-10-25 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 155 |
2021-10-22 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 9,670 |
2021-10-21 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 600 |
2021-10-20 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
2021-10-19 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 50 |
2021-10-18 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 4,708 |
2021-10-15 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
2021-10-14 | $9.74 | $9.74 | $9.69 | $9.73 | $9.73 | 5,008 |
2021-10-13 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
2021-10-12 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
2021-10-11 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 1 |
2021-10-08 | $9.70 | $9.70 | $9.69 | $9.69 | $9.69 | 25,011 |
2021-10-07 | $9.69 | $9.70 | $9.69 | $9.70 | $9.70 | 50,125 |
2021-10-06 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 1 |
2021-10-05 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
2021-10-04 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 203 |
2021-10-01 | $9.72 | $9.75 | $9.72 | $9.75 | $9.75 | 130,443 |
2021-09-30 | $9.71 | $9.71 | $9.70 | $9.70 | $9.70 | 5,135 |
2021-09-29 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 262 |
2021-09-28 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1 |
2021-09-27 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 15 |
2021-09-24 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 2 |
2021-09-23 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 6 |
2021-09-22 | $9.68 | $9.76 | $9.67 | $9.76 | $9.76 | 2,895 |
2021-09-21 | $9.71 | $9.71 | $9.70 | $9.71 | $9.71 | 401 |
2021-09-20 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
2021-09-17 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 73,086 |
2021-09-16 | $9.75 | $9.75 | $9.70 | $9.70 | $9.70 | 1,023 |
2021-09-15 | $9.70 | $9.78 | $9.65 | $9.65 | $9.65 | 10,303 |
2021-09-14 | $9.69 | $9.69 | $9.65 | $9.65 | $9.65 | 536,838 |
2021-09-13 | $9.81 | $9.81 | $9.65 | $9.65 | $9.65 | 39,102 |
2021-09-10 | $9.68 | $9.71 | $9.68 | $9.71 | $9.71 | 1,001,179 |
2021-09-09 | $9.68 | $9.70 | $9.68 | $9.68 | $9.68 | 1,008,284 |
2021-09-08 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 0 |
2021-09-07 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 41 |
2021-09-03 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 450 |
2021-09-02 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 2,851 |
2021-09-01 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 202 |
2021-08-31 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 500 |
2021-08-30 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 1 |
2021-08-27 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 4,039 |
2021-08-26 | $9.63 | $9.63 | $9.62 | $9.62 | $9.62 | 400 |
2021-08-25 | $9.62 | $9.65 | $9.62 | $9.65 | $9.65 | 126,668 |
2021-08-24 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 104 |
2021-08-23 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
2021-08-20 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
2021-08-19 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 2 |
2021-08-18 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 54 |
2021-08-17 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
2021-08-16 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
2021-08-13 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 55 |
2021-08-12 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
2021-08-11 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 63 |
2021-08-10 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 20 |
2021-08-09 | $9.64 | $9.70 | $9.64 | $9.70 | $9.70 | 2,821 |
2021-08-06 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
2021-08-05 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 101 |
2021-08-04 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 935 |
2021-08-03 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 20 |
2021-08-02 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
2021-07-30 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
2021-07-29 | $9.71 | $9.73 | $9.68 | $9.70 | $9.70 | 15,723 |
2021-07-28 | $9.74 | $9.74 | $9.70 | $9.70 | $9.70 | 5,657 |
2021-07-27 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 16 |
2021-07-26 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 3,249 |
2021-07-23 | $9.71 | $9.76 | $9.71 | $9.75 | $9.75 | 4,059 |
2021-07-22 | $9.79 | $9.79 | $9.71 | $9.73 | $9.73 | 1,027 |
2021-07-21 | $9.71 | $9.76 | $9.65 | $9.75 | $9.75 | 420,421 |
2021-07-20 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 50,801 |
2021-07-19 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 30 |
2021-07-16 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 201 |
2021-07-15 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
2021-07-14 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 302 |
2021-07-13 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 133 |
2021-07-12 | $9.72 | $9.72 | $9.71 | $9.71 | $9.71 | 759 |
2021-07-09 | $9.71 | $9.74 | $9.71 | $9.74 | $9.74 | 4,492 |
2021-07-08 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 15 |
2021-07-07 | $9.70 | $9.78 | $9.70 | $9.71 | $9.71 | 4,857 |
2021-07-06 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
2021-07-02 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 790 |
2021-07-01 | $9.70 | $9.95 | $9.70 | $9.70 | $9.70 | 30,757 |
2021-06-30 | $9.70 | $9.74 | $9.70 | $9.74 | $9.74 | 761 |
2021-06-29 | $9.70 | $9.72 | $9.70 | $9.70 | $9.70 | 31,260 |
2021-06-28 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 2,007 |
2021-06-25 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 67 |
2021-06-24 | $9.77 | $9.77 | $9.73 | $9.73 | $9.73 | 2,853 |
2021-06-23 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 310 |
2021-06-22 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
2021-06-21 | $9.69 | $9.70 | $9.64 | $9.70 | $9.70 | 1,713 |
2021-06-18 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
2021-06-17 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 36 |
2021-06-16 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 142 |
2021-06-15 | $9.91 | $9.91 | $9.78 | $9.78 | $9.78 | 759 |
2021-06-14 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 106 |
2021-06-11 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 929 |
2021-06-10 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 11 |
2021-06-09 | $9.90 | $9.90 | $9.86 | $9.86 | $9.86 | 1,100 |
2021-06-08 | $9.93 | $9.93 | $9.86 | $9.86 | $9.86 | 256 |
2021-06-07 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
2021-06-04 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 1 |
2021-06-03 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 56 |
2021-06-02 | $9.95 | $9.95 | $9.93 | $9.93 | $9.93 | 13,805 |
2021-06-01 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 2 |
2021-05-28 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 32 |
2021-05-27 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 9 |
2021-05-26 | $10.30 | $10.30 | $9.67 | $9.69 | $9.69 | 9,514 |
2021-05-25 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 6 |
2021-05-24 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 2 |
2021-05-21 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 19 |
2021-05-20 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 158 |
2021-05-19 | $9.66 | $10.00 | $9.63 | $10.00 | $10.00 | 1,277 |
2021-05-18 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 101 |
2021-05-17 | $10.10 | $10.15 | $10.08 | $10.15 | $10.15 | 1,725 |
2021-05-14 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 16 |
2021-05-13 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 102 |
2021-05-12 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 4 |
2021-05-11 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 2 |
2021-05-10 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 218 |
2021-05-07 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
2021-05-06 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 100 |
2021-05-05 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 100 |