Glass Houses Acquisition Corp - Class A (GLHA) Exchange: NASDAQ
Data as of May 2, 2025
$10.08 ($0.00) 0.00%
Glass Houses Acquisition Corp - Class A - Daily Information
Click for more stock information on Glass Houses Acquisition Corp - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $10.08 |
| Previous Close | $10.08 |
| High | $10.08 |
| Low | $10.08 |
| Adjusted Open | $10.08 |
| Previous Adjusted Close | $10.08 |
| Adjusted High | $10.08 |
| Adjusted Low | $10.08 |
Invest in Glass Houses Acquisition Corp - Class A (GLHA)
Historical Stock Data for Glass Houses Acquisition Corp - Class A (GLHA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-29 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 1 |
| 2022-12-16 | $10.44 | $10.55 | $10.08 | $10.08 | $10.08 | 8,534 |
| 2022-12-15 | $10.48 | $10.48 | $10.05 | $10.05 | $10.05 | 13,292 |
| 2022-12-14 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 8 |
| 2022-12-13 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 15 |
| 2022-12-12 | $10.06 | $10.07 | $10.06 | $10.06 | $10.06 | 7,055 |
| 2022-12-09 | $10.06 | $10.07 | $10.06 | $10.06 | $10.06 | 56,406 |
| 2022-12-08 | $10.07 | $10.07 | $10.06 | $10.06 | $10.06 | 44,696 |
| 2022-12-07 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 26,075 |
| 2022-12-06 | $10.05 | $10.06 | $10.05 | $10.05 | $10.05 | 33,330 |
| 2022-12-05 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 158 |
| 2022-12-02 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 24 |
| 2022-12-01 | $10.08 | $10.08 | $10.05 | $10.06 | $10.06 | 11,677 |
| 2022-11-30 | $10.04 | $10.06 | $10.04 | $10.06 | $10.06 | 968 |
| 2022-11-29 | $10.04 | $10.55 | $10.04 | $10.05 | $10.05 | 25,873 |
| 2022-11-28 | $10.04 | $10.24 | $10.04 | $10.04 | $10.04 | 2,829 |
| 2022-11-25 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 20,967 |
| 2022-11-23 | $10.05 | $10.05 | $10.03 | $10.04 | $10.04 | 226,469 |
| 2022-11-22 | $10.04 | $10.06 | $10.02 | $10.04 | $10.04 | 2,301,866 |
| 2022-11-21 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-11-18 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 74 |
| 2022-11-17 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 54 |
| 2022-11-16 | $10.02 | $10.03 | $10.02 | $10.02 | $10.02 | 7,017 |
| 2022-11-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 200,017 |
| 2022-11-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 241,967 |
| 2022-11-11 | $10.00 | $10.02 | $10.00 | $10.01 | $10.01 | 60,377 |
| 2022-11-10 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 777,879 |
| 2022-11-09 | $9.94 | $9.94 | $9.90 | $9.90 | $9.90 | 18,986 |
| 2022-11-08 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 8,242 |
| 2022-11-07 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 26,504 |
| 2022-11-04 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 301 |
| 2022-11-03 | $9.95 | $9.95 | $9.94 | $9.95 | $9.95 | 605,750 |
| 2022-11-02 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 529,764 |
| 2022-11-01 | $9.94 | $9.95 | $9.93 | $9.95 | $9.95 | 783,132 |
| 2022-10-31 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 106 |
| 2022-10-28 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 245 |
| 2022-10-27 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 35,127 |
| 2022-10-26 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 180,811 |
| 2022-10-25 | $9.88 | $9.92 | $9.88 | $9.92 | $9.92 | 527,672 |
| 2022-10-24 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 1,340,066 |
| 2022-10-21 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 9,058 |
| 2022-10-20 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 114 |
| 2022-10-19 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 21 |
| 2022-10-18 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 10 |
| 2022-10-17 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 7,230 |
| 2022-10-14 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 973 |
| 2022-10-13 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-10-12 | $9.85 | $9.85 | $9.84 | $9.85 | $9.85 | 16,810 |
| 2022-10-11 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-10-10 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 4,365 |
| 2022-10-07 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 116 |
| 2022-10-06 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 835 |
| 2022-10-05 | $9.83 | $9.84 | $9.82 | $9.82 | $9.82 | 2,006 |
| 2022-10-04 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 1,315 |
| 2022-10-03 | $9.83 | $9.83 | $9.82 | $9.83 | $9.83 | 2,314 |
| 2022-09-30 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-09-29 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-09-28 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 13 |
| 2022-09-27 | $9.83 | $9.83 | $9.82 | $9.83 | $9.83 | 11,594 |
| 2022-09-26 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 206 |
| 2022-09-23 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 111,891 |
| 2022-09-22 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 1,010 |
| 2022-09-21 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 7 |
| 2022-09-20 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 109 |
| 2022-09-19 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 79,196 |
| 2022-09-16 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 26,058 |
| 2022-09-15 | $9.82 | $9.82 | $9.80 | $9.80 | $9.80 | 1,602 |
| 2022-09-14 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 232 |
| 2022-09-13 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 11 |
| 2022-09-12 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 4 |
| 2022-09-09 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 301 |
| 2022-09-08 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 116 |
| 2022-09-07 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-09-06 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 5 |
| 2022-09-02 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 206 |
| 2022-09-01 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 330 |
| 2022-08-31 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-08-30 | $9.82 | $9.82 | $9.81 | $9.82 | $9.82 | 2,251 |
| 2022-08-29 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 433 |
| 2022-08-26 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-08-25 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 2 |
| 2022-08-24 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 388 |
| 2022-08-23 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-08-22 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1 |
| 2022-08-19 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-08-18 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 39 |
| 2022-08-17 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 616 |
| 2022-08-16 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 100 |
| 2022-08-15 | $9.84 | $9.86 | $9.84 | $9.86 | $9.86 | 1,800 |
| 2022-08-12 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 4,083 |
| 2022-08-11 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 203 |
| 2022-08-10 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 139 |
| 2022-08-09 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 27,805 |
| 2022-08-08 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 200 |
| 2022-08-05 | $9.82 | $9.82 | $9.81 | $9.82 | $9.82 | 27,715 |
| 2022-08-04 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 136 |
| 2022-08-03 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 3,600 |
| 2022-08-02 | $9.81 | $9.81 | $9.80 | $9.81 | $9.81 | 125,687 |
| 2022-08-01 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 7,170 |
| 2022-07-29 | $9.81 | $9.82 | $9.81 | $9.81 | $9.81 | 278,100 |
| 2022-07-28 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1,009 |
| 2022-07-27 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 400 |
| 2022-07-26 | $9.80 | $9.82 | $9.80 | $9.81 | $9.81 | 409,914 |
| 2022-07-25 | $9.80 | $9.81 | $9.79 | $9.81 | $9.81 | 36,612 |
| 2022-07-22 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 50,616 |
| 2022-07-21 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 2 |
| 2022-07-20 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 100 |
| 2022-07-19 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 308 |
| 2022-07-18 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 33,192 |
| 2022-07-15 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 2 |
| 2022-07-14 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 267 |
| 2022-07-13 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 3,548 |
| 2022-07-12 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-07-11 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 3,214 |
| 2022-07-08 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 8 |
| 2022-07-07 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 2,982 |
| 2022-07-06 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 257 |
| 2022-07-05 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1,910 |
| 2022-07-01 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 82,769 |
| 2022-06-30 | $9.82 | $9.82 | $9.80 | $9.81 | $9.81 | 743 |
| 2022-06-29 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 5 |
| 2022-06-28 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 6 |
| 2022-06-27 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-06-24 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 1 |
| 2022-06-23 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-06-22 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 50 |
| 2022-06-21 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 14 |
| 2022-06-17 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 221 |
| 2022-06-16 | $10.16 | $10.24 | $9.80 | $9.80 | $9.80 | 686 |
| 2022-06-15 | $10.30 | $10.30 | $9.79 | $9.79 | $9.79 | 1,424 |
| 2022-06-14 | $9.76 | $9.77 | $9.76 | $9.76 | $9.76 | 1,289 |
| 2022-06-13 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 7 |
| 2022-06-10 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2022-06-09 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 630 |
| 2022-06-08 | $10.30 | $10.30 | $9.81 | $9.81 | $9.81 | 2,309 |
| 2022-06-07 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 785 |
| 2022-06-06 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 26 |
| 2022-06-03 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 117 |
| 2022-06-02 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-06-01 | $9.78 | $9.78 | $9.75 | $9.75 | $9.75 | 202 |
| 2022-05-31 | $10.30 | $10.30 | $9.78 | $9.78 | $9.78 | 200,378 |
| 2022-05-27 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-05-26 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-05-25 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 2 |
| 2022-05-24 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 1 |
| 2022-05-23 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 3 |
| 2022-05-20 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 4 |
| 2022-05-19 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 33 |
| 2022-05-18 | $9.74 | $9.75 | $9.74 | $9.74 | $9.74 | 301 |
| 2022-05-17 | $9.74 | $9.74 | $9.73 | $9.73 | $9.73 | 500,282 |
| 2022-05-16 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 480 |
| 2022-05-13 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 16 |
| 2022-05-12 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 5 |
| 2022-05-11 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 144 |
| 2022-05-10 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 441 |
| 2022-05-09 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 20 |
| 2022-05-06 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-05-05 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 42 |
| 2022-05-04 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-05-03 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-05-02 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 4,821 |
| 2022-04-29 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 10,643 |
| 2022-04-28 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 108 |
| 2022-04-27 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-04-26 | $10.30 | $10.30 | $9.80 | $9.80 | $9.80 | 877 |
| 2022-04-25 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 121 |
| 2022-04-22 | $9.77 | $9.79 | $9.77 | $9.77 | $9.77 | 2,336 |
| 2022-04-21 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 24 |
| 2022-04-20 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1 |
| 2022-04-19 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 525 |
| 2022-04-18 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 1,661 |
| 2022-04-14 | $9.78 | $9.78 | $9.75 | $9.77 | $9.77 | 3,533 |
| 2022-04-13 | $9.76 | $9.76 | $9.75 | $9.75 | $9.75 | 1,977 |
| 2022-04-12 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 214 |
| 2022-04-11 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 3,544 |
| 2022-04-08 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 1 |
| 2022-04-07 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 380 |
| 2022-04-06 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 3,569 |
| 2022-04-05 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 615 |
| 2022-04-04 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 117 |
| 2022-04-01 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 30,596 |
| 2022-03-31 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 118 |
| 2022-03-30 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 549 |
| 2022-03-29 | $9.73 | $9.78 | $9.73 | $9.75 | $9.75 | 4,904 |
| 2022-03-28 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 4,356 |
| 2022-03-25 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 2,072 |
| 2022-03-24 | $9.77 | $9.77 | $9.75 | $9.75 | $9.75 | 625 |
| 2022-03-23 | $9.75 | $9.75 | $9.74 | $9.75 | $9.75 | 15,300 |
| 2022-03-22 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 681 |
| 2022-03-21 | $9.74 | $9.75 | $9.72 | $9.75 | $9.75 | 2,524 |
| 2022-03-18 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 2,588 |
| 2022-03-17 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 20 |
| 2022-03-16 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 4,161 |
| 2022-03-15 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-03-14 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 14,790 |
| 2022-03-11 | $9.74 | $9.75 | $9.73 | $9.75 | $9.75 | 35,563 |
| 2022-03-10 | $9.73 | $9.73 | $9.71 | $9.73 | $9.73 | 15,338 |
| 2022-03-09 | $9.73 | $9.74 | $9.73 | $9.73 | $9.73 | 1,834 |
| 2022-03-08 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 1,593 |
| 2022-03-07 | $9.73 | $9.74 | $9.73 | $9.73 | $9.73 | 1,353 |
| 2022-03-04 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 35,262 |
| 2022-03-03 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 215,249 |
| 2022-03-02 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 427 |
| 2022-03-01 | $9.71 | $9.75 | $9.71 | $9.74 | $9.74 | 75,474 |
| 2022-02-28 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 1 |
| 2022-02-25 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 80 |
| 2022-02-24 | $9.68 | $9.71 | $9.68 | $9.71 | $9.71 | 52,863 |
| 2022-02-23 | $9.68 | $9.70 | $9.68 | $9.70 | $9.70 | 250 |
| 2022-02-22 | $9.68 | $9.71 | $9.68 | $9.71 | $9.71 | 7,630 |
| 2022-02-18 | $9.68 | $9.70 | $9.68 | $9.70 | $9.70 | 200 |
| 2022-02-17 | $9.68 | $9.70 | $9.68 | $9.70 | $9.70 | 201 |
| 2022-02-16 | $9.65 | $9.70 | $9.65 | $9.70 | $9.70 | 5,308 |
| 2022-02-15 | $9.72 | $9.72 | $9.68 | $9.70 | $9.70 | 1,800 |
| 2022-02-14 | $9.68 | $9.69 | $9.68 | $9.69 | $9.69 | 2,883 |
| 2022-02-11 | $9.67 | $9.69 | $9.67 | $9.69 | $9.69 | 314 |
| 2022-02-10 | $9.67 | $9.69 | $9.67 | $9.69 | $9.69 | 231,238 |
| 2022-02-09 | $9.68 | $9.70 | $9.68 | $9.70 | $9.70 | 334 |
| 2022-02-08 | $9.66 | $9.71 | $9.66 | $9.70 | $9.70 | 16,231 |
| 2022-02-07 | $9.68 | $9.69 | $9.68 | $9.69 | $9.69 | 561 |
| 2022-02-04 | $9.65 | $9.69 | $9.65 | $9.69 | $9.69 | 307 |
| 2022-02-03 | $9.66 | $9.68 | $9.66 | $9.68 | $9.68 | 2,644 |
| 2022-02-02 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2022-02-01 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 57 |
| 2022-01-31 | $9.65 | $9.67 | $9.65 | $9.67 | $9.67 | 175,270 |
| 2022-01-28 | $9.66 | $9.66 | $9.65 | $9.66 | $9.66 | 2,536 |
| 2022-01-27 | $9.65 | $9.66 | $9.65 | $9.66 | $9.66 | 1,334 |
| 2022-01-26 | $9.65 | $9.68 | $9.65 | $9.65 | $9.65 | 8,677 |
| 2022-01-25 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 108,963 |
| 2022-01-24 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 105,119 |
| 2022-01-21 | $9.70 | $9.70 | $9.69 | $9.69 | $9.69 | 219,202 |
| 2022-01-20 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 4,486 |
| 2022-01-19 | $9.73 | $9.73 | $9.69 | $9.69 | $9.69 | 520 |
| 2022-01-18 | $9.70 | $9.70 | $9.69 | $9.69 | $9.69 | 4,003 |
| 2022-01-14 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 2,007 |
| 2022-01-13 | $9.74 | $9.74 | $9.71 | $9.71 | $9.71 | 36,892 |
| 2022-01-12 | $9.72 | $9.74 | $9.72 | $9.73 | $9.73 | 18,818 |
| 2022-01-11 | $9.71 | $9.72 | $9.71 | $9.72 | $9.72 | 14,724 |
| 2022-01-10 | $9.71 | $9.72 | $9.69 | $9.70 | $9.70 | 288,008 |
| 2022-01-07 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 1,938 |
| 2022-01-06 | $9.68 | $9.71 | $9.68 | $9.70 | $9.70 | 17,303 |
| 2022-01-05 | $9.68 | $9.70 | $9.68 | $9.70 | $9.70 | 8,652 |
| 2022-01-04 | $9.69 | $9.69 | $9.68 | $9.68 | $9.68 | 14,607 |
| 2022-01-03 | $9.70 | $9.70 | $9.69 | $9.69 | $9.69 | 48,747 |
| 2021-12-31 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 1,115 |
| 2021-12-30 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2021-12-29 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 249 |
| 2021-12-28 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 525 |
| 2021-12-27 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 24 |
| 2021-12-23 | $9.68 | $9.69 | $9.68 | $9.69 | $9.69 | 8,582 |
| 2021-12-22 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 4,205 |
| 2021-12-21 | $9.70 | $9.70 | $9.69 | $9.70 | $9.70 | 1,260 |
| 2021-12-20 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 11,078 |
| 2021-12-17 | $9.70 | $9.71 | $9.69 | $9.71 | $9.71 | 6,005 |
| 2021-12-16 | $9.70 | $9.71 | $9.70 | $9.70 | $9.70 | 22,749 |
| 2021-12-15 | $9.70 | $9.71 | $9.70 | $9.70 | $9.70 | 12,355 |
| 2021-12-14 | $9.69 | $9.72 | $9.69 | $9.70 | $9.70 | 23,916 |
| 2021-12-13 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 77,021 |
| 2021-12-10 | $9.71 | $9.71 | $9.70 | $9.70 | $9.70 | 2,953 |
| 2021-12-09 | $9.71 | $9.72 | $9.71 | $9.71 | $9.71 | 6,034 |
| 2021-12-08 | $9.69 | $9.71 | $9.69 | $9.71 | $9.71 | 28,916 |
| 2021-12-07 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 103 |
| 2021-12-06 | $9.70 | $9.73 | $9.70 | $9.71 | $9.71 | 202,880 |
| 2021-12-03 | $9.70 | $9.73 | $9.70 | $9.73 | $9.73 | 8,499 |
| 2021-12-02 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 18,997 |
| 2021-12-01 | $9.69 | $9.74 | $9.68 | $9.71 | $9.71 | 75,749 |
| 2021-11-30 | $9.72 | $9.73 | $9.69 | $9.69 | $9.69 | 6,525 |
| 2021-11-29 | $9.69 | $9.72 | $9.65 | $9.72 | $9.72 | 91,133 |
| 2021-11-26 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 1 |
| 2021-11-24 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 527 |
| 2021-11-23 | $9.72 | $9.72 | $9.70 | $9.70 | $9.70 | 10,271 |
| 2021-11-22 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 143 |
| 2021-11-19 | $9.70 | $9.71 | $9.70 | $9.70 | $9.70 | 124,107 |
| 2021-11-18 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 1,594 |
| 2021-11-17 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 3,696 |
| 2021-11-16 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 9,559 |
| 2021-11-15 | $9.70 | $9.72 | $9.70 | $9.71 | $9.71 | 1,674 |
| 2021-11-12 | $9.71 | $9.71 | $9.70 | $9.71 | $9.71 | 14,707 |
| 2021-11-11 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 25 |
| 2021-11-10 | $9.70 | $9.72 | $9.69 | $9.72 | $9.72 | 7,405 |
| 2021-11-09 | $9.70 | $9.73 | $9.70 | $9.73 | $9.73 | 45,527 |
| 2021-11-08 | $9.71 | $9.73 | $9.71 | $9.71 | $9.71 | 20,955 |
| 2021-11-05 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 204 |
| 2021-11-04 | $9.73 | $9.74 | $9.71 | $9.74 | $9.74 | 4,721 |
| 2021-11-03 | $9.70 | $9.73 | $9.70 | $9.73 | $9.73 | 326 |
| 2021-11-02 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 16 |
| 2021-11-01 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 48 |
| 2021-10-29 | $9.71 | $9.74 | $9.71 | $9.74 | $9.74 | 4,547 |
| 2021-10-28 | $9.71 | $9.73 | $9.71 | $9.72 | $9.72 | 743 |
| 2021-10-27 | $9.71 | $9.73 | $9.71 | $9.73 | $9.73 | 2,156 |
| 2021-10-26 | $9.71 | $9.73 | $9.71 | $9.72 | $9.72 | 8,056 |
| 2021-10-25 | $9.71 | $9.73 | $9.71 | $9.73 | $9.73 | 903 |
| 2021-10-22 | $9.70 | $9.75 | $9.70 | $9.75 | $9.75 | 1,114 |
| 2021-10-21 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 1,338 |
| 2021-10-20 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 81 |
| 2021-10-19 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 112 |
| 2021-10-18 | $9.68 | $9.73 | $9.68 | $9.72 | $9.72 | 8,626 |
| 2021-10-15 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2021-10-14 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 149 |
| 2021-10-13 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1 |
| 2021-10-12 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 11 |
| 2021-10-11 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 7 |
| 2021-10-08 | $9.79 | $9.79 | $9.75 | $9.75 | $9.75 | 2,708 |
| 2021-10-07 | $9.67 | $9.77 | $9.67 | $9.69 | $9.69 | 6,479 |
| 2021-10-06 | $9.73 | $9.79 | $9.73 | $9.78 | $9.78 | 14,470 |
| 2021-10-05 | $9.69 | $9.79 | $9.69 | $9.76 | $9.76 | 6,097 |
| 2021-10-04 | $9.67 | $9.75 | $9.67 | $9.72 | $9.72 | 30,108 |
| 2021-10-01 | $9.70 | $9.76 | $9.70 | $9.76 | $9.76 | 13,090 |
| 2021-09-30 | $9.70 | $9.78 | $9.70 | $9.78 | $9.78 | 10,086 |
| 2021-09-29 | $9.69 | $9.70 | $9.69 | $9.70 | $9.70 | 1,205 |
| 2021-09-28 | $9.68 | $9.69 | $9.65 | $9.67 | $9.67 | 12,181 |
| 2021-09-27 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 25 |
| 2021-09-24 | $9.66 | $9.67 | $9.66 | $9.67 | $9.67 | 2,051 |
| 2021-09-23 | $9.64 | $9.67 | $9.64 | $9.67 | $9.67 | 3,064 |
| 2021-09-22 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 6 |
| 2021-09-21 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 1 |
| 2021-09-20 | $9.62 | $9.68 | $9.62 | $9.67 | $9.67 | 30,598 |
| 2021-09-17 | $9.65 | $9.68 | $9.65 | $9.67 | $9.67 | 4,823 |
| 2021-09-16 | $9.65 | $9.70 | $9.63 | $9.64 | $9.64 | 7,309 |
| 2021-09-15 | $9.66 | $9.69 | $9.66 | $9.66 | $9.66 | 1,817 |
| 2021-09-14 | $9.75 | $9.75 | $9.65 | $9.69 | $9.69 | 22,083 |
| 2021-09-13 | $9.65 | $9.67 | $9.64 | $9.65 | $9.65 | 12,537 |
| 2021-09-10 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 7 |
| 2021-09-09 | $9.65 | $9.67 | $9.65 | $9.67 | $9.67 | 21,743 |
| 2021-09-08 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 1,007 |
| 2021-09-07 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 254 |
| 2021-09-03 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 5 |
| 2021-09-02 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 21 |
| 2021-09-01 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 27 |
| 2021-08-31 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 608 |
| 2021-08-30 | $9.62 | $9.63 | $9.62 | $9.63 | $9.63 | 1,239 |
| 2021-08-27 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 23 |
| 2021-08-26 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 45 |
| 2021-08-25 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 28 |
| 2021-08-24 | $9.62 | $9.63 | $9.62 | $9.63 | $9.63 | 4,910 |
| 2021-08-23 | $9.62 | $9.62 | $9.61 | $9.62 | $9.62 | 16,360 |
| 2021-08-20 | $9.66 | $9.66 | $9.63 | $9.63 | $9.63 | 539 |
| 2021-08-19 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 21 |
| 2021-08-18 | $9.62 | $9.63 | $9.62 | $9.62 | $9.62 | 3,868 |
| 2021-08-17 | $9.67 | $9.67 | $9.62 | $9.62 | $9.62 | 846 |
| 2021-08-16 | $9.62 | $9.65 | $9.61 | $9.61 | $9.61 | 1,983 |
| 2021-08-13 | $9.63 | $9.65 | $9.62 | $9.65 | $9.65 | 6,112 |
| 2021-08-12 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 151 |
| 2021-08-11 | $9.64 | $9.71 | $9.63 | $9.69 | $9.69 | 26,535 |
| 2021-08-10 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 7 |
| 2021-08-09 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 850 |
| 2021-08-06 | $9.64 | $9.68 | $9.64 | $9.68 | $9.68 | 6,017 |
| 2021-08-05 | $9.65 | $9.68 | $9.65 | $9.68 | $9.68 | 29,144 |
| 2021-08-04 | $9.65 | $9.67 | $9.64 | $9.66 | $9.66 | 19,865 |
| 2021-08-03 | $9.69 | $9.69 | $9.61 | $9.67 | $9.67 | 50,723 |
| 2021-08-02 | $9.66 | $9.66 | $9.61 | $9.61 | $9.61 | 58,106 |
| 2021-07-30 | $9.65 | $9.68 | $9.61 | $9.66 | $9.66 | 37,532 |
| 2021-07-29 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 20 |
| 2021-07-28 | $9.60 | $9.62 | $9.60 | $9.61 | $9.61 | 5,220 |
| 2021-07-27 | $9.61 | $9.65 | $9.60 | $9.65 | $9.65 | 7,678 |
| 2021-07-26 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 254 |
| 2021-07-23 | $9.62 | $9.63 | $9.61 | $9.63 | $9.63 | 3,675 |
| 2021-07-22 | $9.63 | $9.63 | $9.61 | $9.61 | $9.61 | 1,685 |
| 2021-07-21 | $9.62 | $9.62 | $9.61 | $9.61 | $9.61 | 3,590 |
| 2021-07-20 | $9.61 | $9.62 | $9.60 | $9.61 | $9.61 | 2,342 |
| 2021-07-19 | $9.62 | $9.62 | $9.60 | $9.60 | $9.60 | 63,877 |
| 2021-07-16 | $9.63 | $9.63 | $9.61 | $9.63 | $9.63 | 27,633 |
| 2021-07-15 | $9.62 | $9.63 | $9.60 | $9.62 | $9.62 | 214,516 |
| 2021-07-14 | $9.63 | $9.65 | $9.62 | $9.64 | $9.64 | 138,218 |
| 2021-07-13 | $9.64 | $9.65 | $9.63 | $9.64 | $9.64 | 45,549 |
| 2021-07-12 | $9.65 | $9.65 | $9.63 | $9.65 | $9.65 | 50,200 |
| 2021-07-09 | $9.64 | $9.65 | $9.63 | $9.64 | $9.64 | 107,976 |
| 2021-07-08 | $9.65 | $9.65 | $9.62 | $9.65 | $9.65 | 38,685 |
| 2021-07-07 | $9.64 | $9.69 | $9.63 | $9.64 | $9.64 | 61,663 |
| 2021-07-06 | $9.69 | $9.70 | $9.68 | $9.70 | $9.70 | 7,504 |
| 2021-07-02 | $9.67 | $9.69 | $9.65 | $9.69 | $9.69 | 35,292 |
| 2021-07-01 | $9.64 | $9.66 | $9.63 | $9.66 | $9.66 | 70,642 |
| 2021-06-30 | $9.62 | $9.66 | $9.62 | $9.63 | $9.63 | 36,624 |
| 2021-06-29 | $9.62 | $9.65 | $9.61 | $9.64 | $9.64 | 59,296 |
| 2021-06-28 | $9.62 | $9.65 | $9.62 | $9.65 | $9.65 | 2,827 |
| 2021-06-25 | $9.66 | $9.66 | $9.62 | $9.65 | $9.65 | 8,857 |
| 2021-06-24 | $9.63 | $9.65 | $9.63 | $9.63 | $9.63 | 36,345 |
| 2021-06-23 | $9.66 | $9.66 | $9.63 | $9.63 | $9.63 | 58,142 |
| 2021-06-22 | $9.62 | $9.63 | $9.62 | $9.63 | $9.63 | 164,009 |
| 2021-06-21 | $9.64 | $9.67 | $9.64 | $9.67 | $9.67 | 2,811 |
| 2021-06-18 | $9.61 | $9.64 | $9.61 | $9.64 | $9.64 | 670 |
| 2021-06-17 | $9.65 | $9.65 | $9.64 | $9.64 | $9.64 | 2,029 |
| 2021-06-16 | $9.66 | $9.66 | $9.64 | $9.64 | $9.64 | 27,685 |
| 2021-06-15 | $9.67 | $9.67 | $9.64 | $9.64 | $9.64 | 13,385 |
| 2021-06-14 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 177 |
| 2021-06-11 | $9.62 | $9.64 | $9.61 | $9.63 | $9.63 | 52,916 |
| 2021-06-10 | $9.65 | $9.65 | $9.61 | $9.62 | $9.62 | 32,585 |
| 2021-06-09 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 880 |
| 2021-06-08 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 31 |
| 2021-06-07 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 57 |
| 2021-06-04 | $9.68 | $9.68 | $9.62 | $9.62 | $9.62 | 3,037 |
| 2021-06-03 | $9.61 | $9.65 | $9.61 | $9.65 | $9.65 | 2,156 |
| 2021-06-02 | $9.69 | $9.69 | $9.61 | $9.62 | $9.62 | 6,655 |
| 2021-06-01 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 555 |
| 2021-05-28 | $9.61 | $9.65 | $9.61 | $9.65 | $9.65 | 317 |
| 2021-05-27 | $9.66 | $10.04 | $9.60 | $9.70 | $9.70 | 69,180 |
| 2021-05-26 | $10.00 | $10.00 | $9.61 | $9.63 | $9.63 | 11,802 |
| 2021-05-25 | $9.80 | $9.80 | $9.65 | $9.65 | $9.65 | 24,742 |
| 2021-05-24 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 34 |
| 2021-05-21 | $10.00 | $10.00 | $9.70 | $9.70 | $9.70 | 4,113 |
| 2021-05-20 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 4 |
| 2021-05-19 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1,166 |
| 2021-05-18 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 501 |