EJF Acquisition Corp - Class A (EJFA) Exchange: NASDAQ
Data as of May 3, 2024
$5.91 ($0.00) 0.00%
EJF Acquisition Corp - Class A - Daily Information
Click for more stock information on EJF Acquisition Corp - Class A.Daily Information | Data |
---|---|
Date | May 3, 2024 |
Open | $5.91 |
Previous Close | $5.91 |
High | $5.91 |
Low | $5.91 |
Adjusted Open | $5.91 |
Previous Adjusted Close | $5.91 |
Adjusted High | $5.91 |
Adjusted Low | $5.91 |
Invest in EJF Acquisition Corp - Class A (EJFA)
Key People EJF Acquisition Corp - Class A
Employee | Position |
---|---|
Emanuel Joshua Friedman | Chairman |
Kevin Stein | Chief Executive Officer & Director |
Thomas Brandon Mayrhofer | Chief Financial Officer |
Mark Hendricks | Advisor |
Edward Joseph Goldthorpe | Advisor |
Colvin W. Grannum | Advisor |
Timothy J. Mayopoulos | Advisor |
Neal James Wilson | Vice Chairman |
Erika Gray | Chief Accounting Officer |
Brian P. Brooks | Independent Director |
Joan C. Conley | Independent Director |
Campbell R. Dyer | Independent Director |
Robert Wolf | Independent Director |
Historical Stock Data for EJF Acquisition Corp - Class A (EJFA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2022-08-26 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 200 |
2022-07-29 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 16,004 |
2022-07-18 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 1,600 |
2022-07-07 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 1,600 |
2022-06-22 | $5.48 | $6.04 | $5.37 | $5.91 | $5.91 | 377,507 |
2022-06-21 | $5.66 | $6.23 | $5.37 | $5.57 | $5.57 | 796,794 |
2022-06-17 | $5.30 | $5.82 | $4.49 | $5.63 | $5.63 | 1,004,822 |
2022-06-16 | $9.50 | $9.65 | $4.85 | $5.50 | $5.50 | 1,289,736 |
2022-06-15 | $9.40 | $10.01 | $9.16 | $9.60 | $9.60 | 702,508 |
2022-06-14 | $9.29 | $9.87 | $8.90 | $9.69 | $9.69 | 125,536 |
2022-06-13 | $9.96 | $9.96 | $9.94 | $9.94 | $9.94 | 716,904 |
2022-06-10 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 462,358 |
2022-06-09 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 198,296 |
2022-06-08 | $9.96 | $9.97 | $9.96 | $9.96 | $9.96 | 193,428 |
2022-06-07 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 117,640 |
2022-06-06 | $9.96 | $9.97 | $9.95 | $9.95 | $9.95 | 200,932 |
2022-06-03 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 61,068 |
2022-06-02 | $9.96 | $9.97 | $9.94 | $9.97 | $9.97 | 209,144 |
2022-06-01 | $9.95 | $9.96 | $9.94 | $9.96 | $9.96 | 479,585 |
2022-05-31 | $9.96 | $9.96 | $9.94 | $9.96 | $9.96 | 218,609 |
2022-05-27 | $9.95 | $9.96 | $9.94 | $9.94 | $9.94 | 961,618 |
2022-05-26 | $9.95 | $9.96 | $9.94 | $9.94 | $9.94 | 108,424 |
2022-05-25 | $9.94 | $9.95 | $9.93 | $9.94 | $9.94 | 116,800 |
2022-05-24 | $9.94 | $9.95 | $9.93 | $9.93 | $9.93 | 1,709,181 |
2022-05-23 | $9.89 | $9.93 | $9.89 | $9.93 | $9.93 | 748,815 |
2022-05-20 | $9.89 | $9.89 | $9.87 | $9.87 | $9.87 | 7,475 |
2022-05-19 | $9.88 | $9.88 | $9.86 | $9.88 | $9.88 | 1,616,739 |
2022-05-18 | $9.89 | $9.89 | $9.86 | $9.87 | $9.87 | 20,655 |
2022-05-17 | $9.89 | $9.89 | $9.86 | $9.87 | $9.87 | 39,682 |
2022-05-16 | $9.85 | $9.89 | $9.85 | $9.86 | $9.86 | 828 |
2022-05-13 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 84,888 |
2022-05-12 | $9.84 | $9.88 | $9.84 | $9.84 | $9.84 | 79,590 |
2022-05-11 | $9.90 | $9.93 | $9.85 | $9.86 | $9.86 | 568,123 |
2022-05-10 | $9.84 | $9.92 | $9.84 | $9.92 | $9.92 | 440,346 |
2022-05-09 | $9.86 | $9.87 | $9.82 | $9.84 | $9.84 | 522,527 |
2022-05-06 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 2,438 |
2022-05-05 | $9.85 | $9.87 | $9.84 | $9.87 | $9.87 | 64,296 |
2022-05-04 | $9.86 | $9.87 | $9.83 | $9.87 | $9.87 | 464,939 |
2022-05-03 | $9.87 | $9.88 | $9.87 | $9.87 | $9.87 | 2,460 |
2022-05-02 | $9.86 | $9.88 | $9.86 | $9.87 | $9.87 | 8,042 |
2022-04-29 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 24,541 |
2022-04-28 | $9.87 | $9.88 | $9.87 | $9.87 | $9.87 | 9,597 |
2022-04-27 | $9.87 | $9.91 | $9.86 | $9.91 | $9.91 | 36,362 |
2022-04-26 | $9.89 | $9.91 | $9.87 | $9.91 | $9.91 | 43,064 |
2022-04-25 | $9.89 | $9.89 | $9.87 | $9.88 | $9.88 | 69,379 |
2022-04-22 | $9.87 | $9.89 | $9.87 | $9.87 | $9.87 | 18,586 |
2022-04-21 | $9.87 | $9.91 | $9.87 | $9.88 | $9.88 | 12,466 |
2022-04-20 | $9.90 | $9.91 | $9.88 | $9.90 | $9.90 | 12,463 |
2022-04-19 | $9.89 | $9.91 | $9.88 | $9.90 | $9.90 | 29,215 |
2022-04-18 | $9.89 | $9.90 | $9.88 | $9.90 | $9.90 | 19,234 |
2022-04-14 | $9.90 | $9.91 | $9.88 | $9.91 | $9.91 | 10,308 |
2022-04-13 | $9.86 | $9.90 | $9.86 | $9.89 | $9.89 | 10,595 |
2022-04-12 | $9.87 | $9.92 | $9.87 | $9.88 | $9.88 | 244,566 |
2022-04-11 | $9.92 | $9.92 | $9.87 | $9.89 | $9.89 | 2,570 |
2022-04-08 | $9.92 | $9.92 | $9.88 | $9.89 | $9.89 | 17,032 |
2022-04-07 | $9.89 | $9.90 | $9.88 | $9.89 | $9.89 | 4,733 |
2022-04-06 | $9.87 | $9.89 | $9.87 | $9.89 | $9.89 | 2,636 |
2022-04-05 | $9.88 | $9.89 | $9.88 | $9.88 | $9.88 | 1,937 |
2022-04-04 | $9.86 | $9.89 | $9.86 | $9.89 | $9.89 | 8,658 |
2022-04-01 | $9.89 | $9.89 | $9.86 | $9.86 | $9.86 | 4,273 |
2022-03-31 | $9.85 | $9.89 | $9.85 | $9.89 | $9.89 | 112,894 |
2022-03-30 | $9.89 | $9.89 | $9.86 | $9.89 | $9.89 | 5,291 |
2022-03-29 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 11,018 |
2022-03-28 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 56,572 |
2022-03-25 | $9.88 | $9.88 | $9.85 | $9.85 | $9.85 | 34,598 |
2022-03-24 | $9.89 | $9.89 | $9.86 | $9.88 | $9.88 | 13,317 |
2022-03-23 | $9.87 | $9.87 | $9.85 | $9.86 | $9.86 | 202,319 |
2022-03-22 | $9.86 | $9.87 | $9.85 | $9.85 | $9.85 | 25,196 |
2022-03-21 | $9.86 | $9.91 | $9.85 | $9.87 | $9.87 | 1,331,816 |
2022-03-18 | $9.88 | $9.91 | $9.87 | $9.88 | $9.88 | 45,685 |
2022-03-17 | $9.86 | $9.89 | $9.86 | $9.88 | $9.88 | 4,883 |
2022-03-16 | $9.90 | $9.92 | $9.87 | $9.88 | $9.88 | 13,612 |
2022-03-15 | $9.86 | $9.90 | $9.86 | $9.87 | $9.87 | 12,801 |
2022-03-14 | $9.87 | $9.94 | $9.87 | $9.88 | $9.88 | 223,400 |
2022-03-11 | $9.94 | $9.94 | $9.87 | $9.87 | $9.87 | 5,623 |
2022-03-10 | $9.88 | $9.88 | $9.86 | $9.86 | $9.86 | 335,171 |
2022-03-09 | $9.90 | $9.92 | $9.87 | $9.87 | $9.87 | 455,573 |
2022-03-08 | $9.87 | $9.91 | $9.87 | $9.90 | $9.90 | 26,870 |
2022-03-07 | $9.89 | $9.94 | $9.89 | $9.91 | $9.91 | 15,914 |
2022-03-04 | $9.92 | $9.92 | $9.89 | $9.90 | $9.90 | 86,731 |
2022-03-03 | $9.90 | $9.94 | $9.90 | $9.90 | $9.90 | 90,423 |
2022-03-02 | $9.89 | $9.94 | $9.89 | $9.91 | $9.91 | 24,449 |
2022-03-01 | $9.92 | $9.94 | $9.89 | $9.89 | $9.89 | 7,451 |
2022-02-28 | $9.89 | $9.92 | $9.89 | $9.90 | $9.90 | 91,992 |
2022-02-25 | $9.89 | $9.93 | $9.89 | $9.92 | $9.92 | 14,867 |
2022-02-24 | $9.89 | $9.95 | $9.89 | $9.90 | $9.90 | 60,051 |
2022-02-23 | $9.90 | $9.94 | $9.89 | $9.90 | $9.90 | 34,719 |
2022-02-22 | $9.91 | $9.93 | $9.89 | $9.89 | $9.89 | 34,903 |
2022-02-18 | $9.95 | $9.95 | $9.86 | $9.91 | $9.91 | 164,716 |
2022-02-17 | $9.95 | $9.96 | $9.94 | $9.96 | $9.96 | 172,953 |
2022-02-16 | $9.93 | $9.96 | $9.93 | $9.94 | $9.94 | 76,553 |
2022-02-15 | $9.93 | $9.95 | $9.92 | $9.94 | $9.94 | 83,019 |
2022-02-14 | $9.89 | $9.94 | $9.89 | $9.93 | $9.93 | 133,685 |
2022-02-11 | $9.90 | $9.90 | $9.88 | $9.88 | $9.88 | 13,792 |
2022-02-10 | $9.89 | $9.90 | $9.89 | $9.89 | $9.89 | 51,979 |
2022-02-09 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 10,404 |
2022-02-08 | $9.89 | $9.90 | $9.89 | $9.89 | $9.89 | 96,567 |
2022-02-07 | $9.89 | $9.93 | $9.88 | $9.89 | $9.89 | 149,284 |
2022-02-04 | $9.95 | $9.95 | $9.90 | $9.92 | $9.92 | 49,200 |
2022-02-03 | $9.93 | $9.97 | $9.93 | $9.95 | $9.95 | 16,662 |
2022-02-02 | $9.95 | $9.97 | $9.94 | $9.95 | $9.95 | 26,226 |
2022-02-01 | $9.90 | $9.95 | $9.88 | $9.94 | $9.94 | 63,894 |
2022-01-31 | $9.84 | $9.90 | $9.83 | $9.90 | $9.90 | 24,420 |
2022-01-28 | $9.87 | $9.90 | $9.83 | $9.85 | $9.85 | 219,310 |
2022-01-27 | $9.82 | $9.89 | $9.82 | $9.87 | $9.87 | 303,924 |
2022-01-26 | $9.87 | $9.93 | $9.83 | $9.86 | $9.86 | 45,281 |
2022-01-25 | $9.90 | $9.91 | $9.83 | $9.87 | $9.87 | 20,129 |
2022-01-24 | $9.85 | $9.90 | $9.82 | $9.89 | $9.89 | 56,780 |
2022-01-21 | $9.87 | $9.88 | $9.68 | $9.84 | $9.84 | 136,800 |
2022-01-20 | $9.88 | $9.93 | $9.85 | $9.88 | $9.88 | 185,874 |
2022-01-19 | $9.88 | $9.91 | $9.88 | $9.88 | $9.88 | 101,188 |
2022-01-18 | $9.97 | $9.97 | $9.86 | $9.87 | $9.87 | 564,744 |
2022-01-14 | $9.90 | $9.96 | $9.90 | $9.96 | $9.96 | 218,865 |
2022-01-13 | $9.96 | $9.96 | $9.94 | $9.96 | $9.96 | 36,337 |
2022-01-12 | $9.93 | $9.97 | $9.93 | $9.96 | $9.96 | 384,351 |
2022-01-11 | $9.90 | $9.96 | $9.90 | $9.93 | $9.93 | 988,238 |
2022-01-10 | $9.97 | $9.97 | $9.90 | $9.92 | $9.92 | 143,823 |
2022-01-07 | $9.97 | $9.97 | $9.90 | $9.97 | $9.97 | 14,296 |
2022-01-06 | $9.97 | $9.97 | $9.94 | $9.96 | $9.96 | 69,769 |
2022-01-05 | $10.00 | $10.00 | $9.95 | $9.97 | $9.97 | 242,641 |
2022-01-04 | $9.95 | $10.00 | $9.90 | $9.96 | $9.96 | 281,262 |
2022-01-03 | $9.92 | $9.96 | $9.90 | $9.95 | $9.95 | 390,984 |
2021-12-31 | $9.90 | $9.93 | $9.88 | $9.93 | $9.93 | 49,128 |
2021-12-30 | $9.88 | $9.93 | $9.88 | $9.88 | $9.88 | 27,722 |
2021-12-29 | $9.90 | $9.90 | $9.86 | $9.87 | $9.87 | 53,645 |
2021-12-28 | $9.93 | $9.93 | $9.88 | $9.88 | $9.88 | 121,233 |
2021-12-27 | $9.88 | $9.90 | $9.88 | $9.89 | $9.89 | 16,934 |
2021-12-23 | $9.92 | $9.92 | $9.88 | $9.89 | $9.89 | 7,573 |
2021-12-22 | $9.90 | $9.94 | $9.85 | $9.90 | $9.90 | 41,614 |
2021-12-21 | $9.90 | $9.95 | $9.87 | $9.90 | $9.90 | 45,126 |
2021-12-20 | $9.85 | $9.90 | $9.85 | $9.89 | $9.89 | 99,029 |
2021-12-17 | $9.86 | $9.90 | $9.85 | $9.85 | $9.85 | 143,841 |
2021-12-16 | $9.95 | $9.95 | $9.85 | $9.85 | $9.85 | 38,979 |
2021-12-15 | $9.86 | $9.90 | $9.86 | $9.89 | $9.89 | 66,256 |
2021-12-14 | $9.90 | $9.90 | $9.89 | $9.90 | $9.90 | 72,464 |
2021-12-13 | $9.86 | $9.92 | $9.86 | $9.90 | $9.90 | 37,848 |
2021-12-10 | $9.91 | $9.91 | $9.87 | $9.91 | $9.91 | 28,092 |
2021-12-09 | $9.96 | $9.96 | $9.89 | $9.94 | $9.94 | 13,523 |
2021-12-08 | $9.88 | $9.91 | $9.88 | $9.90 | $9.90 | 541,023 |
2021-12-07 | $9.91 | $9.93 | $9.90 | $9.91 | $9.91 | 23,928 |
2021-12-06 | $9.90 | $9.92 | $9.90 | $9.91 | $9.91 | 11,585 |
2021-12-03 | $9.92 | $9.94 | $9.90 | $9.93 | $9.93 | 84,333 |
2021-12-02 | $9.95 | $9.95 | $9.90 | $9.92 | $9.92 | 55,011 |
2021-12-01 | $9.94 | $9.98 | $9.94 | $9.95 | $9.95 | 33,342 |
2021-11-30 | $10.00 | $10.00 | $9.94 | $9.96 | $9.96 | 86,811 |
2021-11-29 | $9.98 | $10.00 | $9.95 | $9.96 | $9.96 | 344,868 |
2021-11-26 | $9.95 | $10.00 | $9.93 | $9.96 | $9.96 | 49,052 |
2021-11-24 | $9.95 | $9.97 | $9.95 | $9.96 | $9.96 | 15,507 |
2021-11-23 | $9.98 | $9.98 | $9.95 | $9.96 | $9.96 | 260,386 |
2021-11-22 | $9.99 | $10.00 | $9.95 | $9.95 | $9.95 | 71,444 |
2021-11-19 | $10.00 | $10.00 | $9.96 | $9.97 | $9.97 | 279,337 |
2021-11-18 | $10.06 | $10.06 | $9.98 | $9.99 | $9.99 | 75,964 |
2021-11-17 | $10.10 | $10.10 | $9.98 | $9.99 | $9.99 | 96,310 |
2021-11-16 | $10.06 | $10.06 | $10.00 | $10.00 | $10.00 | 184,221 |
2021-11-15 | $10.20 | $10.24 | $10.05 | $10.07 | $10.07 | 278,092 |
2021-11-12 | $9.97 | $10.14 | $9.92 | $10.10 | $10.10 | 354,057 |
2021-11-11 | $9.96 | $9.98 | $9.96 | $9.96 | $9.96 | 11,023 |
2021-11-10 | $9.99 | $10.02 | $9.96 | $9.98 | $9.98 | 29,455 |
2021-11-09 | $9.99 | $10.02 | $9.98 | $9.98 | $9.98 | 13,283 |
2021-11-08 | $9.99 | $10.01 | $9.98 | $9.98 | $9.98 | 102,777 |
2021-11-05 | $10.02 | $10.02 | $9.96 | $10.01 | $10.01 | 72,418 |
2021-11-04 | $10.00 | $10.02 | $9.95 | $9.98 | $9.98 | 39,435 |
2021-11-03 | $10.00 | $10.02 | $9.97 | $9.99 | $9.99 | 7,458 |
2021-11-02 | $9.96 | $10.00 | $9.96 | $9.99 | $9.99 | 10,707 |
2021-11-01 | $10.00 | $10.04 | $9.95 | $9.95 | $9.95 | 193,348 |
2021-10-29 | $9.96 | $10.00 | $9.95 | $10.00 | $10.00 | 31,479 |
2021-10-28 | $9.97 | $10.01 | $9.94 | $9.98 | $9.98 | 449,592 |
2021-10-27 | $9.95 | $9.96 | $9.94 | $9.94 | $9.94 | 75,646 |
2021-10-26 | $9.95 | $9.95 | $9.90 | $9.95 | $9.95 | 37,950 |
2021-10-25 | $9.93 | $9.95 | $9.90 | $9.95 | $9.95 | 63,046 |
2021-10-22 | $9.93 | $9.94 | $9.91 | $9.93 | $9.93 | 151,195 |
2021-10-21 | $9.93 | $9.93 | $9.92 | $9.93 | $9.93 | 201,256 |
2021-10-20 | $9.93 | $9.94 | $9.90 | $9.93 | $9.93 | 359,593 |
2021-10-19 | $9.92 | $9.93 | $9.91 | $9.92 | $9.92 | 732,282 |
2021-10-18 | $9.90 | $9.93 | $9.90 | $9.92 | $9.92 | 113,246 |
2021-10-15 | $9.89 | $9.93 | $9.89 | $9.92 | $9.92 | 42,936 |
2021-10-14 | $9.90 | $9.92 | $9.87 | $9.87 | $9.87 | 71,636 |
2021-10-13 | $9.91 | $9.92 | $9.90 | $9.92 | $9.92 | 12,184 |
2021-10-12 | $9.87 | $9.92 | $9.87 | $9.91 | $9.91 | 49,700 |
2021-10-11 | $9.91 | $9.91 | $9.87 | $9.90 | $9.90 | 4,790 |
2021-10-08 | $9.87 | $9.92 | $9.87 | $9.90 | $9.90 | 104,636 |
2021-10-07 | $9.91 | $9.92 | $9.88 | $9.89 | $9.89 | 1,747 |
2021-10-06 | $9.90 | $9.91 | $9.88 | $9.90 | $9.90 | 25,809 |
2021-10-05 | $9.89 | $9.90 | $9.88 | $9.90 | $9.90 | 3,409 |
2021-10-04 | $9.89 | $9.92 | $9.88 | $9.92 | $9.92 | 97,647 |
2021-10-01 | $9.89 | $9.90 | $9.86 | $9.90 | $9.90 | 75,464 |
2021-09-30 | $9.88 | $9.90 | $9.86 | $9.86 | $9.86 | 157,144 |
2021-09-29 | $9.88 | $9.90 | $9.85 | $9.88 | $9.88 | 703,036 |
2021-09-28 | $9.86 | $9.90 | $9.85 | $9.86 | $9.86 | 150,259 |
2021-09-27 | $9.89 | $9.90 | $9.85 | $9.88 | $9.88 | 158,012 |
2021-09-24 | $9.89 | $9.90 | $9.86 | $9.90 | $9.90 | 262,735 |
2021-09-23 | $9.90 | $9.90 | $9.84 | $9.86 | $9.86 | 1,040,670 |
2021-09-22 | $9.88 | $9.92 | $9.86 | $9.88 | $9.88 | 279,900 |
2021-09-21 | $9.88 | $9.89 | $9.87 | $9.87 | $9.87 | 72,268 |
2021-09-20 | $9.88 | $9.90 | $9.84 | $9.86 | $9.86 | 442,622 |
2021-09-17 | $9.90 | $9.93 | $9.88 | $9.89 | $9.89 | 365,980 |
2021-09-16 | $9.95 | $9.95 | $9.86 | $9.88 | $9.88 | 621,575 |
2021-09-15 | $9.86 | $9.91 | $9.85 | $9.89 | $9.89 | 9,025,506 |
2021-09-14 | $9.67 | $9.69 | $9.67 | $9.69 | $9.69 | 7,779 |
2021-09-13 | $9.68 | $9.71 | $9.68 | $9.71 | $9.71 | 731 |
2021-09-10 | $9.66 | $9.86 | $9.65 | $9.74 | $9.74 | 17,253 |
2021-09-09 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 752 |
2021-09-08 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 24 |
2021-09-07 | $9.63 | $9.67 | $9.61 | $9.67 | $9.67 | 9,384 |
2021-09-03 | $9.63 | $9.68 | $9.62 | $9.66 | $9.66 | 3,466 |
2021-09-02 | $9.65 | $9.67 | $9.65 | $9.67 | $9.67 | 929,799 |
2021-09-01 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 13 |
2021-08-31 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 7 |
2021-08-30 | $9.63 | $9.65 | $9.63 | $9.65 | $9.65 | 567 |
2021-08-27 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 1,060 |
2021-08-26 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 1 |
2021-08-25 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 68,750 |
2021-08-24 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 268 |
2021-08-23 | $9.65 | $9.65 | $9.62 | $9.62 | $9.62 | 48,822 |
2021-08-20 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 200 |
2021-08-19 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 10 |
2021-08-18 | $9.63 | $9.63 | $9.62 | $9.63 | $9.63 | 2,942 |
2021-08-17 | $9.62 | $9.63 | $9.60 | $9.60 | $9.60 | 13,900 |
2021-08-16 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 0 |
2021-08-13 | $9.64 | $9.69 | $9.61 | $9.61 | $9.61 | 3,482 |
2021-08-12 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
2021-08-11 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 676 |
2021-08-10 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
2021-08-09 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 10 |
2021-08-06 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 431 |
2021-08-05 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 807 |
2021-08-04 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 900 |
2021-08-03 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
2021-08-02 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
2021-07-30 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
2021-07-29 | $9.64 | $9.64 | $9.63 | $9.63 | $9.63 | 1,066 |
2021-07-28 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 1 |
2021-07-27 | $9.63 | $9.78 | $9.63 | $9.78 | $9.78 | 10,882 |
2021-07-26 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
2021-07-23 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
2021-07-22 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 2 |
2021-07-21 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
2021-07-20 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 2 |
2021-07-19 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 2,385 |
2021-07-16 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 2 |
2021-07-15 | $9.65 | $9.68 | $9.65 | $9.66 | $9.66 | 6,197 |
2021-07-14 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 202 |
2021-07-13 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 300 |
2021-07-12 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 36 |
2021-07-09 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 3,300 |
2021-07-08 | $9.64 | $9.70 | $9.64 | $9.70 | $9.70 | 2,502 |
2021-07-07 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 8 |
2021-07-06 | $9.69 | $9.69 | $9.66 | $9.66 | $9.66 | 892 |
2021-07-02 | $9.69 | $9.69 | $9.65 | $9.65 | $9.65 | 4,965 |
2021-07-01 | $9.67 | $9.69 | $9.67 | $9.67 | $9.67 | 23,809 |
2021-06-30 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
2021-06-29 | $9.67 | $9.68 | $9.67 | $9.68 | $9.68 | 1,291 |
2021-06-28 | $9.66 | $9.68 | $9.64 | $9.68 | $9.68 | 10,848 |
2021-06-25 | $9.67 | $9.69 | $9.66 | $9.66 | $9.66 | 53,229 |
2021-06-24 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 139,346 |
2021-06-23 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 2,429 |
2021-06-22 | $9.66 | $9.69 | $9.65 | $9.69 | $9.69 | 243,933 |
2021-06-21 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 0 |
2021-06-18 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 8,202 |
2021-06-17 | $9.63 | $9.65 | $9.63 | $9.65 | $9.65 | 3,266 |
2021-06-16 | $9.66 | $9.67 | $9.65 | $9.65 | $9.65 | 2,602 |
2021-06-15 | $9.65 | $9.69 | $9.65 | $9.69 | $9.69 | 3,173 |
2021-06-14 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 100 |
2021-06-11 | $9.65 | $9.67 | $9.65 | $9.67 | $9.67 | 18,335 |
2021-06-10 | $9.67 | $9.73 | $9.63 | $9.67 | $9.67 | 251,518 |
2021-06-09 | $9.74 | $9.75 | $9.71 | $9.75 | $9.75 | 463 |
2021-06-08 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 2 |
2021-06-07 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 270 |
2021-06-04 | $9.68 | $9.74 | $9.66 | $9.74 | $9.74 | 1,305 |
2021-06-03 | $9.70 | $9.70 | $9.69 | $9.70 | $9.70 | 743 |
2021-06-02 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
2021-06-01 | $9.67 | $9.67 | $9.65 | $9.65 | $9.65 | 818 |
2021-05-28 | $9.67 | $9.67 | $9.61 | $9.61 | $9.61 | 2,923 |
2021-05-27 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
2021-05-26 | $9.84 | $9.85 | $9.71 | $9.83 | $9.83 | 11,823 |
2021-05-25 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 99,999 |
2021-05-24 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
2021-05-21 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 225,000 |
2021-05-20 | $9.66 | $9.67 | $9.66 | $9.67 | $9.67 | 387 |
2021-05-19 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 5 |
2021-05-18 | $9.73 | $9.73 | $9.72 | $9.72 | $9.72 | 700 |
2021-05-17 | $9.68 | $9.68 | $9.53 | $9.53 | $9.53 | 1,321 |
2021-05-14 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 238 |
2021-05-13 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 873 |
2021-05-12 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 400 |
2021-05-11 | $9.72 | $9.74 | $9.72 | $9.72 | $9.72 | 595 |
2021-05-10 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 4,198 |
2021-05-07 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
2021-05-06 | $9.75 | $9.76 | $9.75 | $9.75 | $9.75 | 518 |
2021-05-05 | $9.65 | $9.75 | $9.65 | $9.75 | $9.75 | 3,131 |
2021-05-04 | $9.68 | $9.74 | $9.68 | $9.74 | $9.74 | 2,661 |
2021-05-03 | $9.68 | $9.73 | $9.68 | $9.73 | $9.73 | 761 |
2021-04-30 | $9.70 | $9.71 | $9.68 | $9.68 | $9.68 | 17,025 |
2021-04-29 | $9.70 | $9.95 | $9.70 | $9.71 | $9.71 | 8,780 |
2021-04-28 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 100 |
2021-04-27 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 2 |
2021-04-26 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 1 |
2021-04-23 | $9.83 | $9.95 | $9.75 | $9.77 | $9.77 | 5,590 |
2021-04-22 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 10 |
2021-04-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 100 |