Landcadia Holdings IV Inc - Class A (LCA) Exchange: NASDAQ

Data as of March 28, 2024

$10.54 ($-0.01) -0.09%

Landcadia Holdings IV Inc - Class A - Daily Information
Click for more stock information on Landcadia Holdings IV Inc - Class A.
Daily Information Data
Date March 28, 2024
Open $10.55
Previous Close $10.54
High $10.56
Low $10.54
Adjusted Open $10.55
Previous Adjusted Close $10.54
Adjusted High $10.56
Adjusted Low $10.54

About Landcadia Holdings IV Inc - Class A (LCA)

Landcadia Holdings IV Inc

Historical Stock Data for Landcadia Holdings IV Inc - Class A (LCA)

Date Open High Low Close Adj.Close Volume
2024-02-27 $10.55 $10.56 $10.54 $10.54 $10.54 53,142
2024-02-26 $10.55 $10.55 $10.55 $10.55 $10.55 33
2024-02-23 $10.55 $10.55 $10.55 $10.55 $10.55 570
2024-02-22 $10.54 $10.54 $10.54 $10.54 $10.54 107
2024-02-21 $10.54 $10.54 $10.54 $10.54 $10.54 2,358
2024-02-20 $10.51 $10.54 $10.51 $10.54 $10.54 3,142
2024-02-16 $10.51 $10.52 $10.51 $10.52 $10.52 4,623
2024-02-15 $10.50 $10.52 $10.49 $10.52 $10.52 105,893
2024-02-14 $10.49 $10.49 $10.48 $10.48 $10.48 20,198
2024-02-13 $10.48 $10.48 $10.48 $10.48 $10.48 349
2024-02-12 $10.47 $10.50 $10.47 $10.50 $10.50 226
2024-02-09 $10.47 $10.47 $10.47 $10.47 $10.47 2
2024-02-08 $10.47 $10.47 $10.47 $10.47 $10.47 2
2024-02-07 $10.47 $10.47 $10.47 $10.47 $10.47 114
2024-02-06 $10.47 $10.47 $10.47 $10.47 $10.47 0
2024-02-05 $10.47 $10.47 $10.47 $10.47 $10.47 253
2024-02-02 $10.47 $10.47 $10.47 $10.47 $10.47 100
2024-02-01 $10.54 $10.54 $10.54 $10.54 $10.54 0
2024-01-31 $10.54 $10.54 $10.54 $10.54 $10.54 42
2024-01-30 $10.54 $10.54 $10.54 $10.54 $10.54 0
2024-01-29 $10.54 $10.54 $10.54 $10.54 $10.54 3
2024-01-26 $10.54 $10.54 $10.54 $10.54 $10.54 0
2024-01-25 $10.54 $10.54 $10.54 $10.54 $10.54 2
2024-01-24 $10.54 $10.54 $10.54 $10.54 $10.54 0
2024-01-23 $10.54 $10.54 $10.54 $10.54 $10.54 0
2024-01-22 $10.49 $10.54 $10.49 $10.54 $10.54 1,389
2024-01-19 $10.47 $10.47 $10.47 $10.47 $10.47 2
2024-01-18 $10.47 $10.47 $10.47 $10.47 $10.47 284
2024-01-17 $10.48 $10.48 $10.48 $10.48 $10.48 0
2024-01-16 $10.48 $10.50 $10.47 $10.48 $10.48 2,912
2024-01-12 $10.47 $10.47 $10.47 $10.47 $10.47 44
2024-01-11 $10.47 $10.47 $10.47 $10.47 $10.47 94
2024-01-10 $10.47 $10.47 $10.47 $10.47 $10.47 20
2024-01-09 $10.45 $10.47 $10.45 $10.47 $10.47 2,561
2024-01-08 $10.44 $10.44 $10.44 $10.44 $10.44 2,722
2024-01-05 $10.40 $10.40 $10.40 $10.40 $10.40 2,004
2024-01-04 $10.42 $10.42 $10.42 $10.42 $10.42 610
2024-01-03 $10.40 $10.40 $10.40 $10.40 $10.40 0
2024-01-02 $10.40 $10.40 $10.40 $10.40 $10.40 0
2023-12-29 $10.40 $10.40 $10.40 $10.40 $10.40 2,180
2023-12-28 $10.40 $10.42 $10.40 $10.42 $10.42 52,201
2023-12-27 $10.41 $10.41 $10.38 $10.38 $10.38 8,712
2023-12-26 $10.44 $10.44 $10.44 $10.44 $10.44 3
2023-12-22 $10.44 $10.44 $10.44 $10.44 $10.44 294
2023-12-21 $10.39 $10.39 $10.39 $10.39 $10.39 173
2023-12-20 $10.39 $10.39 $10.39 $10.39 $10.39 137
2023-12-19 $10.39 $10.39 $10.39 $10.39 $10.39 253
2023-12-18 $10.37 $10.37 $10.37 $10.37 $10.37 82
2023-12-15 $10.37 $10.37 $10.37 $10.37 $10.37 46
2023-12-14 $10.37 $10.37 $10.37 $10.37 $10.37 5
2023-12-13 $10.37 $10.37 $10.37 $10.37 $10.37 29
2023-12-12 $10.39 $10.39 $10.37 $10.37 $10.37 20,148
2023-12-11 $10.42 $10.42 $10.39 $10.39 $10.39 50,404
2023-12-08 $10.39 $10.43 $10.39 $10.43 $10.43 720
2023-12-07 $10.37 $10.37 $10.37 $10.37 $10.37 70
2023-12-06 $10.37 $10.37 $10.37 $10.37 $10.37 0
2023-12-05 $10.37 $10.37 $10.37 $10.37 $10.37 29
2023-12-04 $10.37 $10.37 $10.37 $10.37 $10.37 0
2023-12-01 $10.37 $10.37 $10.37 $10.37 $10.37 737
2023-11-30 $10.41 $10.41 $10.41 $10.41 $10.41 0
2023-11-29 $10.41 $10.41 $10.41 $10.41 $10.41 1
2023-11-28 $10.41 $10.41 $10.41 $10.41 $10.41 376
2023-11-27 $10.39 $10.39 $10.39 $10.39 $10.39 100
2023-11-24 $10.39 $10.39 $10.39 $10.39 $10.39 3
2023-11-22 $10.39 $10.39 $10.39 $10.39 $10.39 149
2023-11-21 $10.38 $10.38 $10.38 $10.38 $10.38 100
2023-11-20 $10.37 $10.37 $10.37 $10.37 $10.37 0
2023-11-17 $10.37 $10.37 $10.37 $10.37 $10.37 1
2023-11-16 $10.37 $10.37 $10.37 $10.37 $10.37 486
2023-11-15 $10.38 $10.38 $10.38 $10.38 $10.38 150
2023-11-14 $10.41 $10.41 $10.41 $10.41 $10.41 536
2023-11-13 $10.41 $10.41 $10.41 $10.41 $10.41 0
2023-11-10 $10.41 $10.41 $10.41 $10.41 $10.41 14
2023-11-09 $10.41 $10.41 $10.41 $10.41 $10.41 0
2023-11-08 $10.41 $10.41 $10.41 $10.41 $10.41 0
2023-11-07 $10.41 $10.41 $10.41 $10.41 $10.41 935
2023-11-06 $10.41 $10.41 $10.41 $10.41 $10.41 4,885
2023-11-03 $10.41 $10.41 $10.41 $10.41 $10.41 1
2023-11-02 $10.41 $10.41 $10.41 $10.41 $10.41 0
2023-11-01 $10.41 $10.41 $10.41 $10.41 $10.41 0
2023-10-31 $10.41 $10.41 $10.41 $10.41 $10.41 12,567
2023-10-30 $10.38 $10.38 $10.38 $10.38 $10.38 102
2023-10-27 $10.42 $10.42 $10.38 $10.38 $10.38 12,118
2023-10-26 $10.40 $10.40 $10.40 $10.40 $10.40 0
2023-10-25 $10.40 $10.40 $10.40 $10.40 $10.40 13,396
2023-10-24 $10.41 $10.41 $10.41 $10.41 $10.41 20,304
2023-10-23 $10.40 $10.40 $10.40 $10.40 $10.40 0
2023-10-20 $10.40 $10.40 $10.40 $10.40 $10.40 43
2023-10-19 $10.42 $10.42 $10.40 $10.40 $10.40 39,988
2023-10-18 $10.41 $10.41 $10.41 $10.41 $10.41 5,721
2023-10-17 $10.41 $10.41 $10.41 $10.41 $10.41 2
2023-10-16 $10.41 $10.41 $10.41 $10.41 $10.41 502
2023-10-13 $10.41 $10.41 $10.41 $10.41 $10.41 215
2023-10-12 $10.42 $10.42 $10.42 $10.42 $10.42 706
2023-10-11 $10.41 $10.42 $10.41 $10.42 $10.42 565
2023-10-10 $10.42 $10.42 $10.42 $10.42 $10.42 3
2023-10-09 $10.42 $10.42 $10.42 $10.42 $10.42 6,002
2023-10-06 $10.43 $10.43 $10.43 $10.43 $10.43 379
2023-10-05 $10.42 $10.43 $10.42 $10.43 $10.43 832
2023-10-04 $10.43 $10.44 $10.42 $10.42 $10.42 116,281
2023-10-03 $10.42 $10.42 $10.41 $10.42 $10.42 10,137
2023-10-02 $10.44 $10.44 $10.41 $10.42 $10.42 147,210
2023-09-29 $10.43 $10.44 $10.41 $10.42 $10.42 80,808
2023-09-28 $10.43 $10.43 $10.40 $10.41 $10.41 6,794
2023-09-27 $10.44 $10.44 $10.41 $10.42 $10.42 8,074
2023-09-26 $10.41 $10.43 $10.41 $10.43 $10.43 79,759
2023-09-25 $10.41 $10.43 $10.40 $10.41 $10.41 28,093
2023-09-22 $10.50 $10.50 $10.50 $10.50 $10.50 15,248
2023-09-21 $10.48 $10.50 $10.47 $10.50 $10.50 10,403
2023-09-20 $10.37 $10.50 $10.37 $10.47 $10.47 23,848
2023-09-19 $10.35 $10.50 $10.35 $10.37 $10.37 26,896
2023-09-18 $10.35 $10.35 $10.35 $10.35 $10.35 5,019
2023-09-15 $10.34 $10.34 $10.33 $10.33 $10.33 94,339
2023-09-14 $10.36 $10.36 $10.36 $10.36 $10.36 2
2023-09-13 $10.36 $10.36 $10.36 $10.36 $10.36 67
2023-09-12 $10.36 $10.36 $10.36 $10.36 $10.36 10,141
2023-09-11 $10.36 $10.36 $10.36 $10.36 $10.36 355
2023-09-08 $10.35 $10.35 $10.34 $10.34 $10.34 41,768
2023-09-07 $10.35 $10.35 $10.35 $10.35 $10.35 238
2023-09-06 $10.35 $10.35 $10.35 $10.35 $10.35 165
2023-09-05 $10.35 $10.35 $10.35 $10.35 $10.35 13,942
2023-09-01 $10.35 $10.35 $10.35 $10.35 $10.35 808
2023-08-31 $10.33 $10.35 $10.33 $10.35 $10.35 2,108
2023-08-30 $10.32 $10.34 $10.32 $10.32 $10.32 51,508
2023-08-29 $10.33 $10.33 $10.32 $10.32 $10.32 308
2023-08-28 $10.34 $10.34 $10.31 $10.31 $10.31 10,952
2023-08-25 $10.32 $10.34 $10.31 $10.31 $10.31 5,008
2023-08-24 $10.30 $10.30 $10.30 $10.30 $10.30 5
2023-08-23 $10.30 $10.30 $10.30 $10.30 $10.30 1,007
2023-08-22 $10.29 $10.30 $10.29 $10.30 $10.30 1,505
2023-08-21 $10.27 $10.30 $10.27 $10.30 $10.30 11,747
2023-08-18 $10.27 $10.27 $10.27 $10.27 $10.27 0
2023-08-17 $10.27 $10.27 $10.27 $10.27 $10.27 3
2023-08-16 $10.27 $10.27 $10.27 $10.27 $10.27 9,685
2023-08-15 $10.25 $10.27 $10.24 $10.25 $10.25 14,775
2023-08-14 $10.23 $10.24 $10.23 $10.24 $10.24 10,204
2023-08-11 $10.23 $10.23 $10.23 $10.23 $10.23 42,138
2023-08-10 $10.23 $10.23 $10.21 $10.22 $10.22 3,919
2023-08-09 $10.23 $10.23 $10.22 $10.22 $10.22 28,173
2023-08-08 $10.21 $10.21 $10.21 $10.21 $10.21 1,568
2023-08-07 $10.22 $10.22 $10.22 $10.22 $10.22 762
2023-08-04 $10.23 $10.23 $10.23 $10.23 $10.23 76
2023-08-03 $10.21 $10.23 $10.21 $10.23 $10.23 8,852
2023-08-02 $10.21 $10.21 $10.21 $10.21 $10.21 58
2023-08-01 $10.21 $10.21 $10.21 $10.21 $10.21 106
2023-07-31 $10.22 $10.23 $10.22 $10.22 $10.22 2,389
2023-07-28 $10.25 $10.25 $10.22 $10.22 $10.22 1,362
2023-07-27 $10.23 $10.23 $10.22 $10.23 $10.23 26,127
2023-07-26 $10.25 $10.25 $10.22 $10.22 $10.22 3,585
2023-07-25 $10.22 $10.22 $10.22 $10.22 $10.22 28,305
2023-07-24 $10.20 $10.20 $10.20 $10.20 $10.20 1,011
2023-07-21 $10.20 $10.20 $10.20 $10.20 $10.20 0
2023-07-20 $10.20 $10.20 $10.20 $10.20 $10.20 5
2023-07-19 $10.20 $10.20 $10.20 $10.20 $10.20 1
2023-07-18 $10.20 $10.20 $10.20 $10.20 $10.20 0
2023-07-17 $10.20 $10.20 $10.20 $10.20 $10.20 0
2023-07-14 $10.20 $10.20 $10.20 $10.20 $10.20 1
2023-07-13 $10.20 $10.20 $10.20 $10.20 $10.20 1,040
2023-07-12 $10.20 $10.20 $10.20 $10.20 $10.20 264
2023-07-11 $10.20 $10.20 $10.20 $10.20 $10.20 0
2023-07-10 $10.20 $10.20 $10.20 $10.20 $10.20 809
2023-07-07 $10.14 $10.14 $10.14 $10.14 $10.14 0
2023-07-06 $10.14 $10.14 $10.14 $10.14 $10.14 0
2023-07-05 $10.14 $10.14 $10.14 $10.14 $10.14 128
2023-07-03 $10.14 $10.14 $10.14 $10.14 $10.14 1
2023-06-30 $10.14 $10.14 $10.14 $10.14 $10.14 0
2023-06-29 $10.14 $10.14 $10.14 $10.14 $10.14 108
2023-06-28 $10.14 $10.14 $10.14 $10.14 $10.14 0
2023-06-27 $10.14 $10.14 $10.14 $10.14 $10.14 31,496
2023-06-26 $10.13 $10.14 $10.13 $10.14 $10.14 27,423
2023-06-23 $10.12 $10.12 $10.12 $10.12 $10.12 36
2023-06-22 $10.12 $10.12 $10.12 $10.12 $10.12 0
2023-06-21 $10.12 $10.25 $10.12 $10.12 $10.12 16,614
2023-06-20 $10.10 $10.10 $10.10 $10.10 $10.10 169
2023-06-16 $10.11 $10.11 $10.11 $10.11 $10.11 0
2023-06-15 $10.11 $10.11 $10.11 $10.11 $10.11 1
2023-06-14 $10.11 $10.11 $10.11 $10.11 $10.11 1
2023-06-13 $10.11 $10.11 $10.11 $10.11 $10.11 0
2023-06-12 $10.11 $10.11 $10.11 $10.11 $10.11 1
2023-06-09 $10.11 $10.11 $10.11 $10.11 $10.11 0
2023-06-08 $10.11 $10.11 $10.11 $10.11 $10.11 0
2023-06-07 $10.11 $10.11 $10.11 $10.11 $10.11 0
2023-06-06 $10.11 $10.11 $10.11 $10.11 $10.11 0
2023-06-05 $10.11 $10.11 $10.11 $10.11 $10.11 26
2023-06-02 $10.11 $10.11 $10.11 $10.11 $10.11 47
2023-06-01 $10.11 $10.11 $10.11 $10.11 $10.11 1
2023-05-31 $10.11 $10.11 $10.11 $10.11 $10.11 2
2023-05-30 $10.11 $10.11 $10.11 $10.11 $10.11 481
2023-05-26 $10.10 $10.10 $10.10 $10.10 $10.10 48,015
2023-05-25 $10.08 $10.08 $10.08 $10.08 $10.08 272
2023-05-24 $10.09 $10.09 $10.09 $10.09 $10.09 21,601
2023-05-23 $10.10 $10.10 $10.09 $10.09 $10.09 4,691
2023-05-22 $10.10 $10.10 $10.10 $10.10 $10.10 2,104
2023-05-19 $10.08 $10.08 $10.08 $10.08 $10.08 200
2023-05-18 $10.10 $10.10 $10.10 $10.10 $10.10 0
2023-05-17 $10.09 $10.11 $10.09 $10.10 $10.10 13,475
2023-05-16 $10.10 $10.10 $10.10 $10.10 $10.10 0
2023-05-15 $10.10 $10.10 $10.10 $10.10 $10.10 100
2023-05-12 $10.09 $10.09 $10.09 $10.09 $10.09 281
2023-05-11 $10.10 $10.10 $10.10 $10.10 $10.10 1
2023-05-10 $10.08 $10.10 $10.08 $10.10 $10.10 300
2023-05-09 $10.10 $10.10 $10.10 $10.10 $10.10 2
2023-05-08 $10.10 $10.10 $10.10 $10.10 $10.10 2
2023-05-05 $10.07 $10.10 $10.07 $10.10 $10.10 11,800
2023-05-04 $10.07 $10.07 $10.07 $10.07 $10.07 100
2023-05-03 $10.06 $10.07 $10.06 $10.07 $10.07 202
2023-05-02 $10.04 $10.04 $10.04 $10.04 $10.04 484
2023-05-01 $10.04 $10.04 $10.04 $10.04 $10.04 50
2023-04-28 $10.07 $10.07 $10.04 $10.04 $10.04 3,376
2023-04-27 $10.07 $10.07 $10.07 $10.07 $10.07 857
2023-04-26 $10.07 $10.07 $10.06 $10.06 $10.06 406
2023-04-25 $10.08 $10.08 $10.04 $10.07 $10.07 32,338
2023-04-24 $10.09 $10.09 $10.09 $10.09 $10.09 0
2023-04-21 $10.09 $10.09 $10.09 $10.09 $10.09 0
2023-04-20 $10.09 $10.09 $10.09 $10.09 $10.09 1
2023-04-19 $10.09 $10.09 $10.09 $10.09 $10.09 50,374
2023-04-18 $10.09 $10.09 $10.09 $10.09 $10.09 61
2023-04-17 $10.09 $10.09 $10.09 $10.09 $10.09 0
2023-04-14 $10.09 $10.09 $10.09 $10.09 $10.09 154
2023-04-13 $10.09 $10.09 $10.09 $10.09 $10.09 79,084
2023-04-12 $10.08 $10.09 $10.08 $10.09 $10.09 35,000
2023-04-11 $10.07 $10.07 $10.07 $10.07 $10.07 0
2023-04-10 $10.07 $10.07 $10.07 $10.07 $10.07 0
2023-04-06 $10.07 $10.07 $10.07 $10.07 $10.07 0
2023-04-05 $10.07 $10.07 $10.07 $10.07 $10.07 0
2023-04-04 $10.07 $10.07 $10.07 $10.07 $10.07 1,176
2023-04-03 $10.06 $10.09 $10.06 $10.08 $10.08 53,794
2023-03-31 $10.09 $10.09 $10.09 $10.09 $10.09 0
2023-03-30 $10.09 $10.09 $10.09 $10.09 $10.09 20
2023-03-29 $10.09 $10.09 $10.09 $10.09 $10.09 53
2023-03-28 $10.09 $10.09 $10.05 $10.09 $10.09 6,453
2023-03-27 $10.08 $10.08 $10.07 $10.07 $10.07 1,310
2023-03-24 $10.04 $10.04 $10.04 $10.04 $10.04 1,002
2023-03-23 $10.04 $10.04 $10.04 $10.04 $10.04 150
2023-03-22 $10.10 $10.10 $10.10 $10.10 $10.10 0
2023-03-21 $10.10 $10.10 $10.10 $10.10 $10.10 538
2023-03-20 $10.13 $10.13 $10.10 $10.10 $10.10 808
2023-03-17 $10.08 $10.08 $10.08 $10.08 $10.08 1
2023-03-16 $10.08 $10.08 $10.08 $10.08 $10.08 29
2023-03-15 $10.08 $10.08 $10.08 $10.08 $10.08 42
2023-03-14 $10.09 $10.15 $10.08 $10.08 $10.08 18,548
2023-03-13 $10.07 $10.07 $10.07 $10.07 $10.07 175
2023-03-10 $10.06 $10.06 $10.06 $10.06 $10.06 140
2023-03-09 $10.05 $10.09 $10.05 $10.09 $10.09 200
2023-03-08 $10.05 $10.10 $10.04 $10.08 $10.08 214,028
2023-03-07 $10.05 $10.06 $10.05 $10.05 $10.05 9,340
2023-03-06 $10.07 $10.25 $10.04 $10.05 $10.05 148,014
2023-03-03 $10.04 $10.07 $10.03 $10.07 $10.07 9,600
2023-03-02 $10.04 $10.04 $10.04 $10.04 $10.04 176
2023-03-01 $10.04 $10.04 $10.04 $10.04 $10.04 0
2023-02-28 $10.04 $10.04 $10.04 $10.04 $10.04 1,006
2023-02-27 $10.04 $10.04 $10.04 $10.04 $10.04 1,739
2023-02-24 $10.01 $10.04 $10.00 $10.04 $10.04 10,419
2023-02-23 $10.01 $10.06 $10.01 $10.06 $10.06 706
2023-02-22 $10.03 $10.03 $10.03 $10.03 $10.03 1,117
2023-02-21 $10.09 $10.09 $10.09 $10.09 $10.09 23
2023-02-17 $10.09 $10.09 $10.09 $10.09 $10.09 2
2023-02-16 $10.09 $10.09 $10.09 $10.09 $10.09 54
2023-02-15 $10.09 $10.09 $10.09 $10.09 $10.09 1
2023-02-14 $10.09 $10.09 $10.09 $10.09 $10.09 1
2023-02-13 $10.09 $10.09 $10.09 $10.09 $10.09 133
2023-02-10 $10.03 $10.11 $10.00 $10.01 $10.01 3,793
2023-02-09 $10.02 $10.02 $10.02 $10.02 $10.02 80
2023-02-08 $10.03 $10.03 $10.01 $10.02 $10.02 44,121
2023-02-07 $10.00 $10.03 $10.00 $10.03 $10.03 10,428
2023-02-06 $10.00 $10.02 $10.00 $10.01 $10.01 49,555
2023-02-03 $10.01 $10.01 $10.01 $10.01 $10.01 56
2023-02-02 $10.00 $10.01 $10.00 $10.01 $10.01 8,125
2023-02-01 $10.00 $10.01 $10.00 $10.00 $10.00 7,284
2023-01-31 $9.99 $10.00 $9.99 $10.00 $10.00 9,376
2023-01-30 $10.04 $10.05 $9.98 $10.00 $10.00 3,293
2023-01-27 $10.04 $10.04 $10.04 $10.04 $10.04 300
2023-01-26 $10.04 $10.05 $9.98 $9.98 $9.98 26,804
2023-01-25 $10.02 $10.02 $10.02 $10.02 $10.02 6
2023-01-24 $9.99 $10.02 $9.99 $10.02 $10.02 504
2023-01-23 $10.02 $10.02 $9.98 $9.98 $9.98 7,209
2023-01-20 $10.01 $10.40 $10.01 $10.02 $10.02 25,489
2023-01-19 $9.99 $9.99 $9.98 $9.99 $9.99 1,512
2023-01-18 $9.97 $9.98 $9.97 $9.98 $9.98 204
2023-01-17 $9.94 $9.98 $9.94 $9.98 $9.98 418
2023-01-13 $9.95 $9.97 $9.94 $9.97 $9.97 1,600
2023-01-12 $9.95 $9.95 $9.95 $9.95 $9.95 109
2023-01-11 $9.91 $9.95 $9.91 $9.95 $9.95 22,722
2023-01-10 $9.92 $9.93 $9.88 $9.90 $9.90 23,116
2023-01-09 $9.99 $9.99 $9.99 $9.99 $9.99 0
2023-01-06 $9.99 $9.99 $9.99 $9.99 $9.99 0
2023-01-05 $9.99 $9.99 $9.99 $9.99 $9.99 100
2023-01-04 $10.02 $10.02 $10.02 $10.02 $10.02 146
2023-01-03 $9.99 $9.99 $9.99 $9.99 $9.99 239
2022-12-30 $9.93 $10.02 $9.86 $10.02 $10.02 10,742
2022-12-29 $9.99 $9.99 $9.99 $9.99 $9.99 1,080
2022-12-28 $9.86 $10.00 $9.86 $9.99 $9.99 7,317
2022-12-27 $9.86 $9.86 $9.86 $9.86 $9.86 475
2022-12-23 $9.98 $9.98 $9.98 $9.98 $9.98 1
2022-12-22 $9.87 $9.98 $9.87 $9.98 $9.98 1,810
2022-12-21 $9.99 $9.99 $9.87 $9.91 $9.91 2,256
2022-12-20 $9.97 $10.00 $9.87 $9.87 $9.87 2,795
2022-12-19 $10.02 $10.06 $9.98 $9.98 $9.98 1,486,316
2022-12-16 $10.05 $10.05 $10.05 $10.05 $10.05 6
2022-12-15 $10.05 $10.07 $10.05 $10.05 $10.05 198,278
2022-12-14 $10.05 $10.06 $10.05 $10.05 $10.05 95,485
2022-12-13 $10.12 $10.12 $10.06 $10.06 $10.06 17,751
2022-12-12 $10.05 $10.07 $10.05 $10.06 $10.06 4,575
2022-12-09 $10.06 $10.06 $10.05 $10.05 $10.05 21,376
2022-12-08 $10.07 $10.07 $10.05 $10.05 $10.05 436,145
2022-12-07 $10.07 $10.07 $10.05 $10.06 $10.06 2,692,060
2022-12-06 $10.07 $10.07 $10.07 $10.07 $10.07 1,480,100
2022-12-05 $10.04 $10.04 $10.03 $10.04 $10.04 55,560
2022-12-02 $10.02 $10.04 $10.02 $10.04 $10.04 954,311
2022-12-01 $10.01 $10.03 $10.01 $10.01 $10.01 105,065
2022-11-30 $10.03 $10.03 $10.03 $10.03 $10.03 800
2022-11-29 $10.01 $10.03 $10.01 $10.03 $10.03 632
2022-11-28 $10.01 $10.03 $10.01 $10.03 $10.03 1,178,569
2022-11-25 $10.05 $10.05 $10.02 $10.02 $10.02 18,117
2022-11-23 $10.01 $10.01 $10.00 $10.01 $10.01 12,408
2022-11-22 $10.01 $10.01 $10.01 $10.01 $10.01 6,517
2022-11-21 $10.01 $10.02 $10.00 $10.01 $10.01 108,328
2022-11-18 $9.99 $10.01 $9.99 $10.00 $10.00 1,347,953
2022-11-17 $9.96 $9.96 $9.94 $9.96 $9.96 325,602
2022-11-16 $9.93 $9.95 $9.93 $9.95 $9.95 49,166
2022-11-15 $9.93 $9.93 $9.92 $9.93 $9.93 497,397
2022-11-14 $9.94 $9.95 $9.93 $9.93 $9.93 385,611
2022-11-11 $9.93 $9.93 $9.92 $9.92 $9.92 57,981
2022-11-10 $9.93 $9.93 $9.93 $9.93 $9.93 106,741
2022-11-09 $9.93 $9.96 $9.93 $9.93 $9.93 546,242
2022-11-08 $9.93 $9.94 $9.93 $9.93 $9.93 5,524
2022-11-07 $9.93 $9.94 $9.93 $9.93 $9.93 412,181
2022-11-04 $9.92 $9.94 $9.92 $9.93 $9.93 266,536
2022-11-03 $9.94 $9.95 $9.92 $9.92 $9.92 23,654
2022-11-02 $9.95 $9.95 $9.91 $9.91 $9.91 21,109
2022-11-01 $9.93 $9.95 $9.93 $9.93 $9.93 68,301
2022-10-31 $9.90 $9.92 $9.87 $9.92 $9.92 166,537
2022-10-28 $9.92 $9.92 $9.92 $9.92 $9.92 15,052
2022-10-27 $9.91 $9.91 $9.90 $9.90 $9.90 550,506
2022-10-26 $9.94 $9.94 $9.91 $9.92 $9.92 7,683
2022-10-25 $9.91 $9.91 $9.91 $9.91 $9.91 297,564
2022-10-24 $9.90 $9.92 $9.89 $9.91 $9.91 62,606
2022-10-21 $9.90 $9.90 $9.90 $9.90 $9.90 366
2022-10-20 $9.90 $9.90 $9.90 $9.90 $9.90 2,477
2022-10-19 $9.90 $9.91 $9.90 $9.90 $9.90 101,997
2022-10-18 $9.84 $9.90 $9.84 $9.90 $9.90 1,218
2022-10-17 $9.90 $9.90 $9.88 $9.90 $9.90 39,306
2022-10-14 $9.88 $9.88 $9.88 $9.88 $9.88 1
2022-10-13 $9.85 $9.88 $9.85 $9.88 $9.88 8,807
2022-10-12 $9.88 $9.89 $9.87 $9.87 $9.87 69,986
2022-10-11 $9.85 $9.91 $9.85 $9.88 $9.88 303,700
2022-10-10 $9.82 $9.84 $9.82 $9.84 $9.84 12,503
2022-10-07 $9.85 $9.87 $9.85 $9.86 $9.86 360,107
2022-10-06 $9.84 $9.85 $9.83 $9.85 $9.85 155,198
2022-10-05 $9.83 $9.84 $9.83 $9.84 $9.84 3,670
2022-10-04 $9.83 $9.84 $9.82 $9.83 $9.83 1,279
2022-10-03 $9.82 $9.82 $9.82 $9.82 $9.82 330
2022-09-30 $9.82 $9.82 $9.82 $9.82 $9.82 32,437
2022-09-29 $9.82 $9.83 $9.82 $9.83 $9.83 8,685
2022-09-28 $9.82 $9.83 $9.82 $9.83 $9.83 395,823
2022-09-27 $9.81 $9.82 $9.81 $9.82 $9.82 63,540
2022-09-26 $9.81 $9.82 $9.81 $9.82 $9.82 361
2022-09-23 $9.82 $9.82 $9.82 $9.82 $9.82 358,163
2022-09-22 $9.82 $9.82 $9.82 $9.82 $9.82 1,552
2022-09-21 $9.82 $9.88 $9.81 $9.84 $9.84 964,405
2022-09-20 $9.81 $9.81 $9.81 $9.81 $9.81 557
2022-09-19 $9.81 $9.82 $9.81 $9.81 $9.81 1,590,906
2022-09-16 $9.81 $9.82 $9.81 $9.81 $9.81 147,310
2022-09-15 $9.80 $9.81 $9.80 $9.81 $9.81 178,847
2022-09-14 $9.80 $9.80 $9.80 $9.80 $9.80 0
2022-09-13 $9.80 $9.80 $9.80 $9.80 $9.80 1,102
2022-09-12 $9.81 $9.81 $9.81 $9.81 $9.81 354
2022-09-09 $9.81 $9.81 $9.80 $9.81 $9.81 2,801
2022-09-08 $9.81 $9.81 $9.81 $9.81 $9.81 2
2022-09-07 $9.81 $9.81 $9.81 $9.81 $9.81 107
2022-09-06 $9.82 $9.82 $9.81 $9.81 $9.81 37,949
2022-09-02 $9.80 $9.81 $9.80 $9.80 $9.80 165,273
2022-09-01 $9.82 $9.82 $9.80 $9.80 $9.80 277,180
2022-08-31 $9.80 $9.81 $9.80 $9.81 $9.81 77,407
2022-08-30 $9.81 $9.81 $9.80 $9.80 $9.80 102,986
2022-08-29 $9.81 $9.81 $9.80 $9.80 $9.80 143,685
2022-08-26 $9.81 $9.81 $9.81 $9.81 $9.81 55,200
2022-08-25 $9.81 $9.82 $9.81 $9.81 $9.81 758,080
2022-08-24 $9.83 $9.83 $9.81 $9.81 $9.81 18,671
2022-08-23 $9.83 $9.83 $9.83 $9.83 $9.83 2
2022-08-22 $9.83 $9.83 $9.83 $9.83 $9.83 1,003
2022-08-19 $9.80 $9.80 $9.80 $9.80 $9.80 151
2022-08-18 $9.81 $9.81 $9.81 $9.81 $9.81 0
2022-08-17 $9.82 $9.83 $9.81 $9.81 $9.81 8,410
2022-08-16 $9.82 $9.83 $9.81 $9.83 $9.83 58,433
2022-08-15 $9.81 $9.82 $9.81 $9.81 $9.81 138,596
2022-08-12 $9.81 $9.83 $9.81 $9.82 $9.82 57,715
2022-08-11 $9.81 $9.82 $9.81 $9.81 $9.81 49,409
2022-08-10 $9.80 $9.80 $9.80 $9.80 $9.80 36
2022-08-09 $9.80 $9.80 $9.80 $9.80 $9.80 47,827
2022-08-08 $9.82 $9.82 $9.79 $9.80 $9.80 384,086
2022-08-05 $9.82 $9.82 $9.82 $9.82 $9.82 760
2022-08-04 $9.80 $9.80 $9.80 $9.80 $9.80 206
2022-08-03 $9.81 $9.81 $9.81 $9.81 $9.81 204
2022-08-02 $9.79 $9.80 $9.79 $9.79 $9.79 252,638
2022-08-01 $9.79 $9.80 $9.78 $9.78 $9.78 431,283
2022-07-29 $9.79 $9.79 $9.79 $9.79 $9.79 1,027,663
2022-07-28 $9.80 $9.80 $9.79 $9.79 $9.79 17,892
2022-07-27 $9.80 $9.80 $9.79 $9.79 $9.79 435
2022-07-26 $9.79 $9.79 $9.79 $9.79 $9.79 252
2022-07-25 $9.82 $9.82 $9.82 $9.82 $9.82 164
2022-07-22 $9.81 $9.81 $9.79 $9.79 $9.79 567
2022-07-21 $9.79 $9.80 $9.79 $9.79 $9.79 7,367
2022-07-20 $9.79 $9.79 $9.79 $9.79 $9.79 54,400
2022-07-19 $9.79 $9.79 $9.78 $9.79 $9.79 932,867
2022-07-18 $9.78 $9.78 $9.78 $9.78 $9.78 13,258
2022-07-15 $9.78 $9.78 $9.77 $9.77 $9.77 312
2022-07-14 $9.78 $9.79 $9.77 $9.77 $9.77 850
2022-07-13 $9.79 $9.79 $9.77 $9.77 $9.77 31,299
2022-07-12 $9.79 $9.79 $9.78 $9.79 $9.79 14,395
2022-07-11 $9.77 $9.77 $9.77 $9.77 $9.77 27,712
2022-07-08 $9.77 $9.77 $9.76 $9.77 $9.77 147,379
2022-07-07 $9.77 $9.77 $9.77 $9.77 $9.77 1,948
2022-07-06 $9.77 $9.79 $9.77 $9.77 $9.77 117,877
2022-07-05 $9.77 $9.77 $9.77 $9.77 $9.77 258
2022-07-01 $9.77 $9.79 $9.77 $9.79 $9.79 1,431
2022-06-30 $9.79 $9.79 $9.76 $9.79 $9.79 170,922
2022-06-29 $9.79 $9.81 $9.76 $9.81 $9.81 505,945
2022-06-28 $9.88 $9.88 $9.77 $9.77 $9.77 16,754
2022-06-27 $9.76 $9.80 $9.76 $9.78 $9.78 90,704
2022-06-24 $9.80 $9.80 $9.77 $9.79 $9.79 66,776
2022-06-23 $9.77 $9.77 $9.77 $9.77 $9.77 111,596
2022-06-22 $9.77 $9.77 $9.77 $9.77 $9.77 25,267
2022-06-21 $9.87 $9.87 $9.76 $9.76 $9.76 923,472
2022-06-17 $9.77 $9.77 $9.76 $9.77 $9.77 34,247
2022-06-16 $9.77 $9.78 $9.76 $9.77 $9.77 46,272
2022-06-15 $9.78 $9.78 $9.78 $9.78 $9.78 2
2022-06-14 $9.77 $9.78 $9.76 $9.78 $9.78 2,249,761
2022-06-13 $9.77 $9.77 $9.77 $9.77 $9.77 31,226
2022-06-10 $9.78 $9.81 $9.77 $9.81 $9.81 30,276
2022-06-09 $9.76 $9.79 $9.76 $9.78 $9.78 753,713
2022-06-08 $9.78 $9.78 $9.75 $9.77 $9.77 975,302
2022-06-07 $9.75 $9.75 $9.75 $9.75 $9.75 4,574
2022-06-06 $9.74 $9.74 $9.74 $9.74 $9.74 55
2022-06-03 $9.74 $9.74 $9.74 $9.74 $9.74 5
2022-06-02 $9.74 $9.74 $9.74 $9.74 $9.74 8
2022-06-01 $9.77 $9.77 $9.74 $9.74 $9.74 2,623
2022-05-31 $9.74 $9.74 $9.74 $9.74 $9.74 130
2022-05-27 $9.77 $9.77 $9.74 $9.74 $9.74 676,791
2022-05-26 $9.78 $9.78 $9.78 $9.78 $9.78 520
2022-05-25 $9.76 $9.76 $9.76 $9.76 $9.76 0
2022-05-24 $9.74 $9.76 $9.73 $9.76 $9.76 65,300
2022-05-23 $9.73 $9.79 $9.73 $9.76 $9.76 1,063
2022-05-20 $9.73 $9.73 $9.73 $9.73 $9.73 21,215
2022-05-19 $9.73 $9.73 $9.73 $9.73 $9.73 645
2022-05-18 $9.74 $9.74 $9.74 $9.74 $9.74 517
2022-05-17 $9.74 $9.74 $9.74 $9.74 $9.74 597
2022-05-16 $9.77 $9.77 $9.77 $9.77 $9.77 100
2022-05-13 $9.76 $9.77 $9.73 $9.77 $9.77 2,706
2022-05-12 $9.74 $9.74 $9.73 $9.73 $9.73 862,219
2022-05-11 $9.76 $9.78 $9.75 $9.75 $9.75 219,272
2022-05-10 $9.78 $9.78 $9.78 $9.78 $9.78 11,041
2022-05-09 $9.78 $9.78 $9.78 $9.78 $9.78 5,208
2022-05-06 $9.79 $9.79 $9.79 $9.79 $9.79 20,966
2022-05-05 $9.79 $9.79 $9.79 $9.79 $9.79 349
2022-05-04 $9.79 $9.79 $9.79 $9.79 $9.79 4,022
2022-05-03 $9.91 $9.91 $9.91 $9.91 $9.91 24
2022-05-02 $9.78 $9.91 $9.78 $9.91 $9.91 3,071
2022-04-29 $9.78 $9.78 $9.77 $9.78 $9.78 27,442
2022-04-28 $9.78 $9.80 $9.78 $9.78 $9.78 28,598
2022-04-27 $9.78 $9.79 $9.78 $9.78 $9.78 55,734
2022-04-26 $9.78 $9.79 $9.78 $9.79 $9.79 2,959
2022-04-25 $9.80 $9.81 $9.77 $9.81 $9.81 1,752,440
2022-04-22 $9.80 $9.81 $9.80 $9.81 $9.81 838
2022-04-21 $9.82 $9.82 $9.82 $9.82 $9.82 66
2022-04-20 $9.81 $9.82 $9.81 $9.82 $9.82 16,569
2022-04-19 $9.81 $9.81 $9.81 $9.81 $9.81 603
2022-04-18 $9.80 $9.80 $9.80 $9.80 $9.80 430
2022-04-14 $9.82 $9.82 $9.80 $9.80 $9.80 4,744
2022-04-13 $9.81 $9.81 $9.81 $9.81 $9.81 786
2022-04-12 $9.79 $9.80 $9.79 $9.80 $9.80 19,241
2022-04-11 $9.79 $9.80 $9.79 $9.79 $9.79 34,741
2022-04-08 $9.79 $9.79 $9.79 $9.79 $9.79 45,159
2022-04-07 $9.76 $9.78 $9.76 $9.76 $9.76 19,013
2022-04-06 $9.76 $9.76 $9.76 $9.76 $9.76 248
2022-04-05 $9.76 $9.77 $9.76 $9.77 $9.77 116,765
2022-04-04 $9.77 $9.77 $9.77 $9.77 $9.77 1,276
2022-04-01 $9.79 $9.79 $9.79 $9.79 $9.79 44,364
2022-03-31 $9.79 $9.85 $9.76 $9.82 $9.82 12,329
2022-03-30 $9.77 $9.78 $9.77 $9.77 $9.77 1,802
2022-03-29 $9.77 $9.78 $9.76 $9.78 $9.78 14,195
2022-03-28 $9.76 $9.77 $9.75 $9.77 $9.77 18,000
2022-03-25 $9.75 $9.76 $9.75 $9.76 $9.76 625,559
2022-03-24 $9.75 $9.75 $9.75 $9.75 $9.75 495
2022-03-23 $9.75 $9.75 $9.75 $9.75 $9.75 21
2022-03-22 $9.75 $9.75 $9.72 $9.75 $9.75 27,979
2022-03-21 $9.75 $9.75 $9.75 $9.75 $9.75 10,288
2022-03-18 $9.75 $9.76 $9.73 $9.75 $9.75 500,786
2022-03-17 $9.76 $9.76 $9.76 $9.76 $9.76 182
2022-03-16 $9.75 $9.75 $9.74 $9.75 $9.75 790,051
2022-03-15 $9.74 $9.74 $9.74 $9.74 $9.74 20
2022-03-14 $9.74 $9.74 $9.74 $9.74 $9.74 2,606
2022-03-11 $9.73 $9.75 $9.73 $9.75 $9.75 48,604
2022-03-10 $9.72 $9.73 $9.71 $9.73 $9.73 27,420
2022-03-09 $9.72 $9.74 $9.72 $9.73 $9.73 61,244
2022-03-08 $9.73 $9.74 $9.72 $9.73 $9.73 9,742
2022-03-07 $9.72 $9.72 $9.71 $9.72 $9.72 626,336
2022-03-04 $9.71 $9.71 $9.71 $9.71 $9.71 2,251
2022-03-03 $9.71 $9.72 $9.70 $9.71 $9.71 110,944
2022-03-02 $9.71 $9.71 $9.71 $9.71 $9.71 4,118
2022-03-01 $9.71 $9.72 $9.70 $9.70 $9.70 178,434
2022-02-28 $9.70 $9.73 $9.70 $9.73 $9.73 59,033
2022-02-25 $9.71 $9.71 $9.71 $9.71 $9.71 1,604
2022-02-24 $9.70 $9.71 $9.70 $9.70 $9.70 16,561
2022-02-23 $9.70 $9.71 $9.70 $9.71 $9.71 19,166
2022-02-22 $9.71 $9.71 $9.71 $9.71 $9.71 2,249
2022-02-18 $9.70 $9.72 $9.70 $9.70 $9.70 142,281
2022-02-17 $9.71 $9.71 $9.69 $9.69 $9.69 40,452
2022-02-16 $9.71 $9.72 $9.70 $9.71 $9.71 128,550
2022-02-15 $9.70 $9.71 $9.69 $9.71 $9.71 626,498
2022-02-14 $9.70 $9.71 $9.70 $9.70 $9.70 45,436
2022-02-11 $9.71 $9.72 $9.71 $9.71 $9.71 68,341
2022-02-10 $9.72 $9.72 $9.72 $9.72 $9.72 80,011
2022-02-09 $9.71 $9.72 $9.71 $9.72 $9.72 19,499
2022-02-08 $9.71 $9.71 $9.70 $9.70 $9.70 39,985
2022-02-07 $9.71 $9.72 $9.71 $9.72 $9.72 3,228
2022-02-04 $9.71 $9.71 $9.71 $9.71 $9.71 475
2022-02-03 $9.68 $9.72 $9.68 $9.72 $9.72 57,188
2022-02-02 $9.70 $9.70 $9.70 $9.70 $9.70 319
2022-02-01 $9.70 $9.72 $9.70 $9.72 $9.72 37,761
2022-01-31 $9.46 $9.70 $9.46 $9.70 $9.70 14,278
2022-01-28 $9.68 $9.68 $9.68 $9.68 $9.68 45,616
2022-01-27 $9.69 $9.69 $9.68 $9.68 $9.68 8,725
2022-01-26 $9.67 $9.69 $9.67 $9.69 $9.69 128,893
2022-01-25 $9.68 $9.69 $9.66 $9.67 $9.67 368,236
2022-01-24 $9.68 $9.69 $9.68 $9.68 $9.68 53,285
2022-01-21 $9.70 $9.71 $9.68 $9.68 $9.68 505,484
2022-01-20 $9.70 $9.72 $9.70 $9.70 $9.70 31,066
2022-01-19 $9.71 $9.73 $9.71 $9.73 $9.73 114,459
2022-01-18 $9.73 $9.73 $9.71 $9.71 $9.71 22,987
2022-01-14 $9.76 $9.76 $9.73 $9.73 $9.73 62,346
2022-01-13 $9.78 $9.78 $9.77 $9.77 $9.77 105,107
2022-01-12 $9.78 $9.78 $9.76 $9.78 $9.78 28,312
2022-01-11 $9.77 $9.77 $9.76 $9.76 $9.76 32,924
2022-01-10 $9.80 $9.80 $9.80 $9.80 $9.80 53
2022-01-07 $9.80 $9.80 $9.80 $9.80 $9.80 75
2022-01-06 $9.78 $9.80 $9.78 $9.80 $9.80 100,495
2022-01-05 $9.78 $9.79 $9.78 $9.79 $9.79 6,731
2022-01-04 $9.76 $9.76 $9.76 $9.76 $9.76 111
2022-01-03 $9.74 $9.78 $9.74 $9.78 $9.78 39,174
2021-12-31 $9.73 $9.73 $9.73 $9.73 $9.73 45,000
2021-12-30 $9.73 $9.73 $9.73 $9.73 $9.73 26,326
2021-12-29 $9.73 $9.74 $9.73 $9.74 $9.74 55,658
2021-12-28 $9.73 $9.76 $9.73 $9.73 $9.73 13,184
2021-12-27 $9.76 $9.76 $9.76 $9.76 $9.76 8
2021-12-23 $9.75 $9.76 $9.73 $9.76 $9.76 27,574
2021-12-22 $9.74 $9.74 $9.72 $9.74 $9.74 99,527
2021-12-21 $9.74 $9.74 $9.74 $9.74 $9.74 543
2021-12-20 $9.74 $9.74 $9.74 $9.74 $9.74 557
2021-12-17 $9.75 $9.75 $9.74 $9.74 $9.74 24,202
2021-12-16 $9.77 $9.77 $9.76 $9.76 $9.76 971
2021-12-15 $9.78 $9.78 $9.75 $9.75 $9.75 4,301
2021-12-14 $9.78 $9.78 $9.78 $9.78 $9.78 1,045
2021-12-13 $9.78 $9.78 $9.78 $9.78 $9.78 143
2021-12-10 $9.78 $9.78 $9.78 $9.78 $9.78 1,185
2021-12-09 $9.79 $9.79 $9.78 $9.79 $9.79 10,105
2021-12-08 $9.80 $9.80 $9.78 $9.78 $9.78 22,514
2021-12-07 $9.80 $9.80 $9.78 $9.78 $9.78 25,764
2021-12-06 $9.80 $9.82 $9.78 $9.80 $9.80 46,161
2021-12-03 $9.80 $9.80 $9.80 $9.80 $9.80 1,191
2021-12-02 $9.80 $9.81 $9.80 $9.80 $9.80 74,575
2021-12-01 $9.83 $9.83 $9.83 $9.83 $9.83 67,341
2021-11-30 $9.82 $9.82 $9.80 $9.82 $9.82 62,634
2021-11-29 $9.80 $9.81 $9.80 $9.80 $9.80 2,359,952
2021-11-26 $9.81 $9.81 $9.81 $9.81 $9.81 2,072
2021-11-24 $9.81 $9.82 $9.81 $9.81 $9.81 603,017
2021-11-23 $9.81 $9.82 $9.81 $9.81 $9.81 212,757
2021-11-22 $9.80 $9.82 $9.80 $9.81 $9.81 29,151
2021-11-19 $9.80 $9.83 $9.80 $9.80 $9.80 51,327
2021-11-18 $9.80 $9.80 $9.80 $9.80 $9.80 40
2021-11-17 $9.79 $9.83 $9.78 $9.80 $9.80 27,858
2021-11-16 $9.79 $9.81 $9.78 $9.81 $9.81 51,010
2021-11-15 $9.80 $9.81 $9.79 $9.80 $9.80 50,175
2021-11-12 $9.83 $9.83 $9.77 $9.80 $9.80 36,777
2021-11-11 $9.80 $9.81 $9.77 $9.80 $9.80 59,113
2021-11-10 $9.80 $9.81 $9.77 $9.80 $9.80 298,198
2021-11-09 $9.84 $9.84 $9.81 $9.81 $9.81 480
2021-11-08 $9.83 $9.83 $9.80 $9.83 $9.83 8,530
2021-11-05 $9.80 $9.82 $9.80 $9.82 $9.82 788,710
2021-11-04 $9.80 $9.81 $9.80 $9.80 $9.80 15,435
2021-11-03 $9.80 $9.81 $9.80 $9.80 $9.80 1,027
2021-11-02 $9.82 $9.82 $9.82 $9.82 $9.82 26,839
2021-11-01 $9.81 $9.82 $9.75 $9.81 $9.81 41,081
2021-10-29 $9.80 $9.80 $9.75 $9.75 $9.75 9,110
2021-10-28 $9.79 $9.81 $9.79 $9.81 $9.81 10,380
2021-10-27 $9.75 $9.81 $9.75 $9.81 $9.81 93,128
2021-10-26 $9.75 $9.78 $9.74 $9.78 $9.78 1,364
2021-10-25 $9.76 $9.77 $9.71 $9.77 $9.77 15,462
2021-10-22 $9.79 $9.79 $9.73 $9.73 $9.73 80,208
2021-10-21 $9.78 $9.78 $9.78 $9.78 $9.78 3
2021-10-20 $9.78 $9.78 $9.78 $9.78 $9.78 23
2021-10-19 $9.78 $9.78 $9.78 $9.78 $9.78 550,073
2021-10-18 $9.75 $9.79 $9.75 $9.75 $9.75 151,089
2021-10-15 $9.80 $9.80 $9.80 $9.80 $9.80 100
2021-10-14 $9.80 $9.80 $9.80 $9.80 $9.80 338
2021-10-13 $9.76 $9.76 $9.76 $9.76 $9.76 494
2021-10-12 $9.76 $9.76 $9.76 $9.76 $9.76 501
2021-10-11 $9.76 $9.76 $9.76 $9.76 $9.76 1,170
2021-10-08 $9.78 $9.78 $9.76 $9.76 $9.76 716
2021-10-07 $9.78 $9.78 $9.74 $9.75 $9.75 46,312
2021-10-06 $9.75 $9.75 $9.75 $9.75 $9.75 20
2021-10-05 $9.76 $9.76 $9.74 $9.75 $9.75 346,683
2021-10-04 $9.78 $9.86 $9.72 $9.72 $9.72 38,436
2021-10-01 $9.77 $9.77 $9.75 $9.75 $9.75 33,026
2021-09-30 $9.74 $9.80 $9.74 $9.74 $9.74 485,727
2021-09-29 $9.75 $9.78 $9.75 $9.77 $9.77 12,740
2021-09-28 $9.76 $9.76 $9.75 $9.75 $9.75 423,571
2021-09-27 $9.77 $9.77 $9.71 $9.77 $9.77 124,863
2021-09-24 $9.76 $9.76 $9.76 $9.76 $9.76 50
2021-09-23 $9.76 $9.78 $9.76 $9.76 $9.76 199,190
2021-09-22 $9.75 $9.78 $9.75 $9.76 $9.76 83,351
2021-09-21 $9.75 $9.80 $9.71 $9.77 $9.77 31,832
2021-09-20 $9.75 $9.75 $9.75 $9.75 $9.75 3,557
2021-09-17 $9.76 $9.78 $9.76 $9.77 $9.77 122,938
2021-09-16 $9.78 $9.78 $9.78 $9.78 $9.78 2,135
2021-09-15 $9.76 $9.78 $9.76 $9.77 $9.77 83,945
2021-09-14 $9.75 $9.79 $9.75 $9.79 $9.79 118,054
2021-09-13 $9.78 $9.78 $9.75 $9.76 $9.76 284,722
2021-09-10 $9.75 $9.75 $9.74 $9.75 $9.75 67,303
2021-09-09 $9.74 $9.79 $9.74 $9.74 $9.74 7,375
2021-09-08 $9.74 $9.74 $9.74 $9.74 $9.74 257
2021-09-07 $9.72 $9.75 $9.72 $9.75 $9.75 684
2021-09-03 $9.78 $9.78 $9.78 $9.78 $9.78 11
2021-09-02 $9.78 $9.78 $9.78 $9.78 $9.78 620
2021-09-01 $9.75 $9.75 $9.65 $9.65 $9.65 1,382
2021-08-31 $9.68 $9.73 $9.68 $9.73 $9.73 16,073
2021-08-30 $9.74 $9.75 $9.65 $9.70 $9.70 1,174
2021-08-27 $9.74 $9.74 $9.70 $9.70 $9.70 415
2021-08-26 $9.66 $9.66 $9.65 $9.65 $9.65 28,327
2021-08-25 $9.66 $9.70 $9.66 $9.70 $9.70 716
2021-08-24 $9.65 $9.65 $9.65 $9.65 $9.65 9,062
2021-08-23 $9.65 $9.65 $9.65 $9.65 $9.65 6,746
2021-08-20 $9.65 $9.65 $9.65 $9.65 $9.65 713
2021-08-19 $9.65 $9.72 $9.65 $9.66 $9.66 3,009
2021-08-18 $9.70 $9.71 $9.65 $9.65 $9.65 14,203
2021-08-17 $9.68 $9.68 $9.66 $9.66 $9.66 301,494
2021-08-16 $9.70 $9.70 $9.70 $9.70 $9.70 338,036
2021-08-13 $9.66 $9.70 $9.65 $9.70 $9.70 2,889
2021-08-12 $9.71 $9.71 $9.71 $9.71 $9.71 583
2021-08-11 $9.73 $9.73 $9.73 $9.73 $9.73 141
2021-08-10 $9.67 $9.73 $9.67 $9.73 $9.73 3,337
2021-08-09 $9.63 $9.70 $9.63 $9.67 $9.67 3,286
2021-08-06 $9.70 $9.70 $9.70 $9.70 $9.70 142
2021-08-05 $9.70 $9.70 $9.70 $9.70 $9.70 727
2021-08-04 $9.67 $9.69 $9.66 $9.67 $9.67 2,762
2021-08-03 $9.70 $9.73 $9.70 $9.71 $9.71 5,105
2021-08-02 $9.72 $9.87 $9.72 $9.84 $9.84 26,772
2021-07-30 $9.71 $9.80 $9.69 $9.70 $9.70 7,767
2021-07-29 $9.78 $9.78 $9.70 $9.78 $9.78 59,757
2021-07-28 $9.70 $9.78 $9.70 $9.78 $9.78 143,434
2021-07-27 $9.70 $9.70 $9.70 $9.70 $9.70 1
2021-07-26 $9.72 $9.72 $9.70 $9.70 $9.70 6,045
2021-07-23 $9.70 $9.77 $9.67 $9.75 $9.75 5,333
2021-07-22 $9.78 $9.78 $9.70 $9.70 $9.70 722
2021-07-21 $9.70 $9.70 $9.67 $9.67 $9.67 1,138
2021-07-20 $9.71 $9.71 $9.71 $9.71 $9.71 21
2021-07-19 $9.71 $9.71 $9.67 $9.71 $9.71 9,605
2021-07-16 $9.71 $9.71 $9.70 $9.71 $9.71 10,432
2021-07-15 $9.71 $9.71 $9.71 $9.71 $9.71 119
2021-07-14 $9.70 $9.75 $9.70 $9.75 $9.75 1,922
2021-07-13 $9.68 $9.74 $9.68 $9.70 $9.70 151,400
2021-07-12 $9.70 $9.95 $9.69 $9.70 $9.70 236,602
2021-07-09 $9.71 $9.71 $9.70 $9.70 $9.70 1,146
2021-07-08 $9.72 $9.72 $9.72 $9.72 $9.72 210
2021-07-07 $9.75 $9.75 $9.70 $9.70 $9.70 268,875
2021-07-06 $9.78 $9.78 $9.78 $9.78 $9.78 242
2021-07-02 $9.75 $9.75 $9.75 $9.75 $9.75 4,244
2021-07-01 $9.75 $9.80 $9.74 $9.75 $9.75 13,512
2021-06-30 $9.70 $9.79 $9.70 $9.79 $9.79 95,868
2021-06-29 $9.71 $9.71 $9.70 $9.70 $9.70 303,664
2021-06-28 $9.70 $9.73 $9.70 $9.72 $9.72 8,068
2021-06-25 $9.72 $9.86 $9.69 $9.86 $9.86 38,534
2021-06-24 $9.71 $9.71 $9.66 $9.70 $9.70 61,607
2021-06-23 $9.72 $9.74 $9.70 $9.74 $9.74 20,892
2021-06-22 $9.76 $9.76 $9.70 $9.76 $9.76 603,063
2021-06-21 $9.78 $9.78 $9.60 $9.60 $9.60 20,198
2021-06-18 $9.78 $9.78 $9.78 $9.78 $9.78 22
2021-06-17 $9.78 $9.78 $9.78 $9.78 $9.78 49
2021-06-16 $9.84 $9.86 $9.78 $9.78 $9.78 360,410
2021-06-15 $9.80 $9.84 $9.80 $9.84 $9.84 2,255
2021-06-14 $9.71 $9.80 $9.71 $9.80 $9.80 14,254
2021-06-11 $9.90 $9.90 $9.72 $9.73 $9.73 312,639
2021-06-10 $9.93 $9.96 $9.77 $9.92 $9.92 20,655
2021-06-09 $9.90 $9.93 $9.90 $9.93 $9.93 14,347
2021-06-08 $9.88 $9.90 $9.86 $9.90 $9.90 90,297
2021-06-07 $9.86 $9.86 $9.86 $9.86 $9.86 225
2021-06-04 $9.93 $9.95 $9.93 $9.95 $9.95 647
2021-06-03 $9.86 $9.86 $9.86 $9.86 $9.86 12
2021-06-02 $9.82 $9.86 $9.82 $9.86 $9.86 329
2021-06-01 $9.70 $9.95 $9.65 $9.95 $9.95 4,782
2021-05-28 $9.95 $9.95 $9.71 $9.94 $9.94 2,268
2021-05-27 $9.89 $9.95 $9.89 $9.95 $9.95 2,875
2021-05-26 $9.92 $9.92 $9.74 $9.82 $9.82 11,196
2021-05-25 $9.66 $9.70 $9.66 $9.70 $9.70 1,681
2021-05-24 $9.62 $9.88 $9.61 $9.61 $9.61 12,470
2021-05-21 $9.66 $9.71 $9.62 $9.62 $9.62 21,668
2021-05-20 $9.90 $9.90 $9.60 $9.62 $9.62 34,137
2021-05-19 $9.96 $9.96 $9.80 $9.89 $9.89 585
2021-05-18 $10.00 $10.00 $9.65 $9.82 $9.82 1,964

Landcadia Holdings IV Inc - Class A (LCA) News Headlines

Recent Landcadia Holdings IV Inc - Class A (LCA) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.