MedTech Acquisition Corp - Class A (MTAC) Exchange: NASDAQ
Data as of March 29, 2024
$11.34 ($1.78) 18.67%
MedTech Acquisition Corp - Class A - Daily Information
Click for more stock information on MedTech Acquisition Corp - Class A.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $9.35 |
Previous Close | $11.34 |
High | $12.83 |
Low | $8.96 |
Adjusted Open | $9.35 |
Previous Adjusted Close | $11.34 |
Adjusted High | $12.83 |
Adjusted Low | $8.96 |
About MedTech Acquisition Corp - Class A (MTAC)
Invest in MedTech Acquisition Corp - Class A (MTAC)
Historical Stock Data for MedTech Acquisition Corp - Class A (MTAC)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2023-08-10 | $9.35 | $12.83 | $8.96 | $11.34 | $11.34 | 183,276 |
2023-08-09 | $9.80 | $10.99 | $9.00 | $9.56 | $9.56 | 103,856 |
2023-08-08 | $9.73 | $10.00 | $8.43 | $9.34 | $9.34 | 37,853 |
2023-08-07 | $10.17 | $10.17 | $9.53 | $9.81 | $9.81 | 21,192 |
2023-08-04 | $10.56 | $10.80 | $10.00 | $10.36 | $10.36 | 6,118 |
2023-08-03 | $9.50 | $9.90 | $9.50 | $9.50 | $9.50 | 4,657 |
2023-08-02 | $10.03 | $10.15 | $9.15 | $9.69 | $9.69 | 24,261 |
2023-08-01 | $9.98 | $11.20 | $9.98 | $10.27 | $10.27 | 9,376 |
2023-07-31 | $10.40 | $10.69 | $9.75 | $9.75 | $9.75 | 13,169 |
2023-07-28 | $10.55 | $10.60 | $10.31 | $10.31 | $10.31 | 13,349 |
2023-07-27 | $10.85 | $10.85 | $10.65 | $10.66 | $10.66 | 7,894 |
2023-07-26 | $10.90 | $11.00 | $10.70 | $10.70 | $10.70 | 79,743 |
2023-07-25 | $10.72 | $10.76 | $10.69 | $10.70 | $10.70 | 58,204 |
2023-07-24 | $10.58 | $11.21 | $10.55 | $10.55 | $10.55 | 46,625 |
2023-07-21 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 205 |
2023-07-20 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 45 |
2023-07-19 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 1,087 |
2023-07-18 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 351 |
2023-07-17 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
2023-07-14 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 21 |
2023-07-13 | $10.60 | $10.60 | $10.59 | $10.60 | $10.60 | 3,468 |
2023-07-12 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 36 |
2023-07-11 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 224 |
2023-07-10 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 32 |
2023-07-07 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 3 |
2023-07-06 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 200 |
2023-07-05 | $10.69 | $10.69 | $10.48 | $10.48 | $10.48 | 1,503 |
2023-07-03 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 204 |
2023-06-30 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 121 |
2023-06-29 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 105 |
2023-06-28 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 1 |
2023-06-27 | $10.75 | $10.75 | $10.48 | $10.59 | $10.59 | 7,488 |
2023-06-26 | $10.50 | $10.50 | $10.49 | $10.49 | $10.49 | 441 |
2023-06-23 | $10.49 | $10.49 | $10.48 | $10.48 | $10.48 | 517 |
2023-06-22 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 844 |
2023-06-21 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 18,974 |
2023-06-20 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 189 |
2023-06-16 | $10.52 | $10.53 | $10.48 | $10.49 | $10.49 | 5,252 |
2023-06-15 | $10.54 | $10.69 | $10.54 | $10.59 | $10.59 | 16,430 |
2023-06-14 | $10.44 | $10.46 | $10.43 | $10.43 | $10.43 | 23,883 |
2023-06-13 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 225 |
2023-06-12 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 27 |
2023-06-09 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 259 |
2023-06-08 | $10.49 | $11.03 | $10.49 | $10.62 | $10.62 | 38,317 |
2023-06-07 | $10.45 | $10.45 | $10.43 | $10.43 | $10.43 | 490 |
2023-06-06 | $10.45 | $10.45 | $10.41 | $10.45 | $10.45 | 1,662 |
2023-06-05 | $10.50 | $10.55 | $10.41 | $10.42 | $10.42 | 5,448 |
2023-06-02 | $10.45 | $10.45 | $10.43 | $10.45 | $10.45 | 8,277 |
2023-06-01 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 94 |
2023-05-31 | $10.45 | $10.48 | $10.41 | $10.41 | $10.41 | 1,673 |
2023-05-30 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 15 |
2023-05-26 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 487 |
2023-05-25 | $10.40 | $10.41 | $10.40 | $10.41 | $10.41 | 13,954 |
2023-05-24 | $10.35 | $10.40 | $10.35 | $10.35 | $10.35 | 2,869 |
2023-05-23 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 7 |
2023-05-22 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
2023-05-19 | $10.32 | $10.37 | $10.32 | $10.32 | $10.32 | 800 |
2023-05-18 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 52 |
2023-05-17 | $10.32 | $10.36 | $10.32 | $10.32 | $10.32 | 1,030 |
2023-05-16 | $10.34 | $10.35 | $10.32 | $10.32 | $10.32 | 756 |
2023-05-15 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 440 |
2023-05-12 | $10.35 | $10.40 | $10.34 | $10.40 | $10.40 | 3,814 |
2023-05-11 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 100 |
2023-05-10 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 600 |
2023-05-09 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
2023-05-08 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 47 |
2023-05-05 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
2023-05-04 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
2023-05-03 | $10.30 | $10.31 | $10.30 | $10.31 | $10.31 | 905 |
2023-05-02 | $10.31 | $10.31 | $10.29 | $10.29 | $10.29 | 732 |
2023-05-01 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
2023-04-28 | $10.19 | $10.26 | $10.19 | $10.19 | $10.19 | 3,569 |
2023-04-27 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
2023-04-26 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 53 |
2023-04-25 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 1 |
2023-04-24 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 100 |
2023-04-21 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 20 |
2023-04-20 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 10 |
2023-04-19 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
2023-04-18 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 46 |
2023-04-17 | $10.28 | $10.33 | $10.25 | $10.32 | $10.32 | 5,724 |
2023-04-14 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 6 |
2023-04-13 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
2023-04-12 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
2023-04-11 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 2 |
2023-04-10 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 103 |
2023-04-06 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 110 |
2023-04-05 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 98 |
2023-04-04 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 530 |
2023-04-03 | $10.33 | $10.33 | $10.29 | $10.29 | $10.29 | 406 |
2023-03-31 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
2023-03-30 | $10.20 | $10.28 | $10.20 | $10.20 | $10.20 | 4,050 |
2023-03-29 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
2023-03-28 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 250 |
2023-03-27 | $10.28 | $10.28 | $10.27 | $10.28 | $10.28 | 1,327 |
2023-03-24 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 15 |
2023-03-23 | $10.20 | $10.25 | $10.19 | $10.25 | $10.25 | 2,480 |
2023-03-22 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 3 |
2023-03-21 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 540 |
2023-03-20 | $10.19 | $10.20 | $10.17 | $10.17 | $10.17 | 306 |
2023-03-17 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 144 |
2023-03-16 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 100 |
2023-03-15 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 1 |
2023-03-14 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
2023-03-13 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 20 |
2023-03-10 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 13 |
2023-03-09 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 7 |
2023-03-08 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 100 |
2023-03-07 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 1,052 |
2023-03-06 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 230 |
2023-03-03 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 100 |
2023-03-02 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 130 |
2023-03-01 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 76 |
2023-02-28 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 293 |
2023-02-27 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
2023-02-24 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
2023-02-23 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 20 |
2023-02-22 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 102 |
2023-02-21 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 75 |
2023-02-17 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 4 |
2023-02-16 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 8 |
2023-02-15 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 106 |
2023-02-14 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 3 |
2023-02-13 | $10.12 | $10.16 | $10.12 | $10.16 | $10.16 | 905 |
2023-02-10 | $10.16 | $10.20 | $10.12 | $10.17 | $10.17 | 1,137 |
2023-02-09 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1 |
2023-02-08 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 51 |
2023-02-07 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1 |
2023-02-06 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1,696 |
2023-02-03 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 213 |
2023-02-02 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 3 |
2023-02-01 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 5 |
2023-01-31 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 203 |
2023-01-30 | $10.09 | $10.10 | $10.09 | $10.09 | $10.09 | 5,105 |
2023-01-27 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 3 |
2023-01-26 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 10 |
2023-01-25 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 5 |
2023-01-24 | $10.13 | $10.13 | $10.12 | $10.12 | $10.12 | 301 |
2023-01-23 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 160 |
2023-01-20 | $10.18 | $10.18 | $10.13 | $10.13 | $10.13 | 2,958 |
2023-01-19 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 76 |
2023-01-18 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 25 |
2023-01-17 | $10.12 | $10.14 | $10.12 | $10.14 | $10.14 | 244 |
2023-01-13 | $10.09 | $10.09 | $10.08 | $10.09 | $10.09 | 5,929 |
2023-01-12 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
2023-01-11 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 8 |
2023-01-10 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
2023-01-09 | $10.07 | $10.09 | $10.06 | $10.06 | $10.06 | 1,377 |
2023-01-06 | $10.15 | $10.25 | $10.06 | $10.07 | $10.07 | 13,435 |
2023-01-05 | $10.07 | $10.15 | $10.04 | $10.11 | $10.11 | 3,307 |
2023-01-04 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 118 |
2023-01-03 | $10.02 | $10.05 | $10.02 | $10.05 | $10.05 | 2,504 |
2022-12-30 | $10.05 | $10.05 | $10.03 | $10.03 | $10.03 | 584 |
2022-12-29 | $10.03 | $10.03 | $10.02 | $10.02 | $10.02 | 1,526 |
2022-12-28 | $10.03 | $10.03 | $10.02 | $10.02 | $10.02 | 1,100 |
2022-12-27 | $10.03 | $10.06 | $10.02 | $10.03 | $10.03 | 1,099 |
2022-12-23 | $10.09 | $10.09 | $10.03 | $10.03 | $10.03 | 3,581 |
2022-12-22 | $10.05 | $10.10 | $10.02 | $10.02 | $10.02 | 3,296 |
2022-12-21 | $10.25 | $10.45 | $10.01 | $10.01 | $10.01 | 32,855 |
2022-12-20 | $10.34 | $10.65 | $10.34 | $10.40 | $10.40 | 559 |
2022-12-19 | $10.18 | $10.18 | $10.04 | $10.04 | $10.04 | 361 |
2022-12-16 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 12 |
2022-12-15 | $10.36 | $10.36 | $10.01 | $10.04 | $10.04 | 2,445 |
2022-12-14 | $10.01 | $10.50 | $10.01 | $10.09 | $10.09 | 10,017 |
2022-12-13 | $10.28 | $10.60 | $10.01 | $10.01 | $10.01 | 44,836 |
2022-12-12 | $10.03 | $10.51 | $10.01 | $10.01 | $10.01 | 100,141 |
2022-12-09 | $10.07 | $10.68 | $10.01 | $10.01 | $10.01 | 34,968 |
2022-12-08 | $10.07 | $10.57 | $10.01 | $10.15 | $10.15 | 39,479 |
2022-12-07 | $9.98 | $10.05 | $9.90 | $10.04 | $10.04 | 2,487 |
2022-12-06 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
2022-12-05 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 873 |
2022-12-02 | $10.04 | $10.09 | $10.04 | $10.07 | $10.07 | 62,483 |
2022-12-01 | $10.05 | $10.08 | $10.03 | $10.04 | $10.04 | 99,363 |
2022-11-30 | $10.08 | $10.08 | $10.04 | $10.06 | $10.06 | 146,675 |
2022-11-29 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 390 |
2022-11-28 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 5,732 |
2022-11-25 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 2,184 |
2022-11-23 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 147 |
2022-11-22 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 626 |
2022-11-21 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 140 |
2022-11-18 | $10.03 | $10.04 | $10.03 | $10.03 | $10.03 | 1,055,552 |
2022-11-17 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 1,515 |
2022-11-16 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 9 |
2022-11-15 | $10.04 | $10.04 | $10.02 | $10.03 | $10.03 | 163,339 |
2022-11-14 | $10.05 | $10.05 | $10.02 | $10.02 | $10.02 | 27,382 |
2022-11-11 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 1,960 |
2022-11-10 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 8 |
2022-11-09 | $10.03 | $10.03 | $10.02 | $10.02 | $10.02 | 1,294 |
2022-11-08 | $10.02 | $10.03 | $10.02 | $10.02 | $10.02 | 29,877 |
2022-11-07 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1 |
2022-11-04 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 2 |
2022-11-03 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1,041 |
2022-11-02 | $10.02 | $10.02 | $10.01 | $10.02 | $10.02 | 3,607 |
2022-11-01 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 24,537 |
2022-10-31 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 6,118 |
2022-10-28 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 2,682 |
2022-10-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 98,817 |
2022-10-26 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 25,884 |
2022-10-25 | $9.98 | $10.00 | $9.98 | $9.99 | $9.99 | 14,751 |
2022-10-24 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 2,720 |
2022-10-21 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 10 |
2022-10-20 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 1,100 |
2022-10-19 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 26 |
2022-10-18 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 383 |
2022-10-17 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 2,153 |
2022-10-14 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 501 |
2022-10-13 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 1 |
2022-10-12 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 125 |
2022-10-11 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 158 |
2022-10-10 | $9.96 | $9.97 | $9.95 | $9.97 | $9.97 | 5,330 |
2022-10-07 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 259 |
2022-10-06 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 652,472 |
2022-10-05 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
2022-10-04 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 3,510 |
2022-10-03 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 166,604 |
2022-09-30 | $9.95 | $9.95 | $9.93 | $9.93 | $9.93 | 94,919 |
2022-09-29 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 346 |
2022-09-28 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 431 |
2022-09-27 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 891 |
2022-09-26 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 6,222 |
2022-09-23 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 34 |
2022-09-22 | $9.92 | $9.93 | $9.92 | $9.92 | $9.92 | 47,431 |
2022-09-21 | $9.92 | $9.94 | $9.92 | $9.92 | $9.92 | 46,337 |
2022-09-20 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 100 |
2022-09-19 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
2022-09-16 | $9.92 | $9.93 | $9.92 | $9.92 | $9.92 | 1,194 |
2022-09-15 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 1 |
2022-09-14 | $9.91 | $9.93 | $9.91 | $9.92 | $9.92 | 800 |
2022-09-13 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 20 |
2022-09-12 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 31 |
2022-09-09 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 2,537 |
2022-09-08 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 607 |
2022-09-07 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 25 |
2022-09-06 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 619 |
2022-09-02 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 90 |
2022-09-01 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 1,402 |
2022-08-31 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 23,371 |
2022-08-30 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 86,471 |
2022-08-29 | $9.91 | $9.91 | $9.90 | $9.91 | $9.91 | 26,722 |
2022-08-26 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 4,502 |
2022-08-25 | $9.90 | $9.90 | $9.88 | $9.88 | $9.88 | 50,333 |
2022-08-24 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 13,129 |
2022-08-23 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,201 |
2022-08-22 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 106 |
2022-08-19 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 155 |
2022-08-18 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 10,197 |
2022-08-17 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 107 |
2022-08-16 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 1 |
2022-08-15 | $9.90 | $9.92 | $9.90 | $9.91 | $9.91 | 8,933 |
2022-08-12 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 3 |
2022-08-11 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 107 |
2022-08-10 | $9.90 | $9.91 | $9.89 | $9.90 | $9.90 | 28,182 |
2022-08-09 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 59,859 |
2022-08-08 | $9.89 | $9.90 | $9.88 | $9.89 | $9.89 | 14,857 |
2022-08-05 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 6,843 |
2022-08-04 | $9.87 | $9.89 | $9.87 | $9.89 | $9.89 | 5,078 |
2022-08-03 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 4 |
2022-08-02 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 200 |
2022-08-01 | $9.88 | $9.89 | $9.87 | $9.89 | $9.89 | 56,440 |
2022-07-29 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 826,855 |
2022-07-28 | $9.87 | $9.88 | $9.87 | $9.87 | $9.87 | 393,984 |
2022-07-27 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 3,594 |
2022-07-26 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
2022-07-25 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 100,137 |
2022-07-22 | $9.89 | $9.89 | $9.87 | $9.87 | $9.87 | 531,080 |
2022-07-21 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 1,701 |
2022-07-20 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 25,827 |
2022-07-19 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 163,143 |
2022-07-18 | $9.88 | $9.88 | $9.86 | $9.86 | $9.86 | 3,945 |
2022-07-15 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 822,554 |
2022-07-14 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 210,548 |
2022-07-13 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 100,206 |
2022-07-12 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 201,558 |
2022-07-11 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1,501 |
2022-07-08 | $9.86 | $9.87 | $9.86 | $9.86 | $9.86 | 2,640 |
2022-07-07 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 51,075 |
2022-07-06 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 36,630 |
2022-07-05 | $9.85 | $9.86 | $9.84 | $9.85 | $9.85 | 501,475 |
2022-07-01 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
2022-06-30 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 49,009 |
2022-06-29 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 51,083 |
2022-06-28 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 2,030 |
2022-06-27 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 446 |
2022-06-24 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 680 |
2022-06-23 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 359 |
2022-06-22 | $9.82 | $9.85 | $9.82 | $9.84 | $9.84 | 34,659 |
2022-06-21 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 4,450 |
2022-06-17 | $9.82 | $9.83 | $9.81 | $9.83 | $9.83 | 71,689 |
2022-06-16 | $9.83 | $9.84 | $9.80 | $9.84 | $9.84 | 59,649 |
2022-06-15 | $9.83 | $9.84 | $9.82 | $9.82 | $9.82 | 7,090 |
2022-06-14 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 235,525 |
2022-06-13 | $9.83 | $9.84 | $9.82 | $9.82 | $9.82 | 22,070 |
2022-06-10 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1,750 |
2022-06-09 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 52,851 |
2022-06-08 | $9.84 | $9.84 | $9.83 | $9.84 | $9.84 | 218,098 |
2022-06-07 | $9.84 | $9.85 | $9.83 | $9.83 | $9.83 | 6,672 |
2022-06-06 | $9.82 | $9.84 | $9.82 | $9.84 | $9.84 | 2,102 |
2022-06-03 | $9.84 | $9.85 | $9.82 | $9.85 | $9.85 | 3,334 |
2022-06-02 | $9.82 | $9.85 | $9.82 | $9.85 | $9.85 | 4,238 |
2022-06-01 | $9.83 | $9.85 | $9.82 | $9.82 | $9.82 | 783,898 |
2022-05-31 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 430,648 |
2022-05-27 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 38,564 |
2022-05-26 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 4,294 |
2022-05-25 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 200 |
2022-05-24 | $9.82 | $9.82 | $9.80 | $9.80 | $9.80 | 82,274 |
2022-05-23 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1,193 |
2022-05-20 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 111,962 |
2022-05-19 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 80,023 |
2022-05-18 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 1,594 |
2022-05-17 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,090 |
2022-05-16 | $9.80 | $9.82 | $9.80 | $9.80 | $9.80 | 5,661 |
2022-05-13 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 77,910 |
2022-05-12 | $9.81 | $9.81 | $9.79 | $9.81 | $9.81 | 29,818 |
2022-05-11 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,089 |
2022-05-10 | $9.81 | $9.83 | $9.79 | $9.82 | $9.82 | 188,029 |
2022-05-09 | $9.84 | $9.84 | $9.80 | $9.84 | $9.84 | 139,716 |
2022-05-06 | $9.85 | $9.85 | $9.83 | $9.83 | $9.83 | 10,552 |
2022-05-05 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 7 |
2022-05-04 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 5,478 |
2022-05-03 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
2022-05-02 | $9.85 | $9.86 | $9.85 | $9.85 | $9.85 | 4,161 |
2022-04-29 | $9.85 | $9.85 | $9.83 | $9.83 | $9.83 | 92,310 |
2022-04-28 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 30,473 |
2022-04-27 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 50,738 |
2022-04-26 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 4 |
2022-04-25 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 8,647 |
2022-04-22 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1,125 |
2022-04-21 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 11,280 |
2022-04-20 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 11,578 |
2022-04-19 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 990 |
2022-04-18 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 15,636 |
2022-04-14 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
2022-04-13 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 852 |
2022-04-12 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 696 |
2022-04-11 | $9.82 | $9.82 | $9.81 | $9.82 | $9.82 | 3,714 |
2022-04-08 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 629 |
2022-04-07 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1,076 |
2022-04-06 | $9.82 | $9.83 | $9.81 | $9.82 | $9.82 | 715,682 |
2022-04-05 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 9,177 |
2022-04-04 | $9.78 | $9.83 | $9.78 | $9.81 | $9.81 | 40,438 |
2022-04-01 | $9.79 | $9.81 | $9.79 | $9.80 | $9.80 | 6,961 |
2022-03-31 | $9.79 | $9.82 | $9.78 | $9.80 | $9.80 | 52,561 |
2022-03-30 | $9.80 | $9.80 | $9.78 | $9.79 | $9.79 | 397,007 |
2022-03-29 | $9.80 | $9.80 | $9.78 | $9.78 | $9.78 | 153,747 |
2022-03-28 | $9.80 | $9.80 | $9.79 | $9.80 | $9.80 | 12,343 |
2022-03-25 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 21,339 |
2022-03-24 | $9.78 | $9.80 | $9.78 | $9.79 | $9.79 | 203,719 |
2022-03-23 | $9.79 | $9.80 | $9.78 | $9.79 | $9.79 | 20,750 |
2022-03-22 | $9.79 | $9.79 | $9.77 | $9.79 | $9.79 | 279,553 |
2022-03-21 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 348,807 |
2022-03-18 | $9.78 | $9.79 | $9.78 | $9.78 | $9.78 | 24,725 |
2022-03-17 | $9.77 | $9.79 | $9.76 | $9.79 | $9.79 | 245,225 |
2022-03-16 | $9.78 | $9.80 | $9.76 | $9.77 | $9.77 | 1,366,900 |
2022-03-15 | $9.80 | $9.81 | $9.79 | $9.80 | $9.80 | 155,632 |
2022-03-14 | $9.78 | $9.81 | $9.77 | $9.77 | $9.77 | 935,485 |
2022-03-11 | $9.79 | $9.83 | $9.78 | $9.78 | $9.78 | 1,041,158 |
2022-03-10 | $9.81 | $9.84 | $9.80 | $9.80 | $9.80 | 5,431,029 |
2022-03-09 | $10.04 | $10.21 | $9.61 | $10.01 | $10.01 | 73,382 |
2022-03-08 | $9.17 | $10.20 | $9.06 | $10.04 | $10.04 | 133,347 |
2022-03-07 | $9.28 | $9.53 | $8.99 | $9.34 | $9.34 | 64,261 |
2022-03-04 | $9.45 | $9.65 | $9.09 | $9.38 | $9.38 | 143,589 |
2022-03-03 | $9.95 | $9.96 | $9.92 | $9.96 | $9.96 | 775,531 |
2022-03-02 | $9.96 | $9.97 | $9.92 | $9.95 | $9.95 | 482,096 |
2022-03-01 | $9.97 | $9.97 | $9.95 | $9.97 | $9.97 | 152,199 |
2022-02-28 | $9.97 | $9.97 | $9.95 | $9.96 | $9.96 | 114,935 |
2022-02-25 | $9.96 | $9.97 | $9.95 | $9.96 | $9.96 | 72,274 |
2022-02-24 | $9.97 | $9.97 | $9.95 | $9.95 | $9.95 | 137,558 |
2022-02-23 | $9.97 | $9.97 | $9.94 | $9.95 | $9.95 | 185,393 |
2022-02-22 | $9.96 | $9.98 | $9.95 | $9.95 | $9.95 | 174,107 |
2022-02-18 | $9.96 | $9.97 | $9.95 | $9.95 | $9.95 | 57,925 |
2022-02-17 | $9.95 | $9.96 | $9.94 | $9.94 | $9.94 | 15,971 |
2022-02-16 | $9.96 | $9.96 | $9.95 | $9.96 | $9.96 | 47,987 |
2022-02-15 | $9.96 | $9.96 | $9.94 | $9.95 | $9.95 | 1,326,721 |
2022-02-14 | $9.93 | $9.95 | $9.92 | $9.95 | $9.95 | 101,376 |
2022-02-11 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 34,353 |
2022-02-10 | $9.90 | $9.93 | $9.90 | $9.90 | $9.90 | 38,742 |
2022-02-09 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 4,544 |
2022-02-08 | $9.89 | $9.89 | $9.87 | $9.88 | $9.88 | 501,461 |
2022-02-07 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 7,614 |
2022-02-04 | $9.90 | $9.90 | $9.89 | $9.90 | $9.90 | 95,752 |
2022-02-03 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 32,584 |
2022-02-02 | $9.90 | $9.91 | $9.88 | $9.91 | $9.91 | 63,548 |
2022-02-01 | $9.96 | $9.96 | $9.90 | $9.91 | $9.91 | 43,309 |
2022-01-31 | $9.90 | $9.90 | $9.86 | $9.86 | $9.86 | 19,957 |
2022-01-28 | $9.85 | $9.91 | $9.80 | $9.88 | $9.88 | 24,406 |
2022-01-27 | $9.91 | $9.95 | $9.85 | $9.86 | $9.86 | 10,296 |
2022-01-26 | $9.88 | $9.92 | $9.85 | $9.86 | $9.86 | 37,876 |
2022-01-25 | $9.92 | $9.95 | $9.85 | $9.92 | $9.92 | 11,658 |
2022-01-24 | $9.88 | $9.90 | $9.87 | $9.89 | $9.89 | 12,224 |
2022-01-21 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 8,450 |
2022-01-20 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 11,943 |
2022-01-19 | $9.90 | $9.90 | $9.84 | $9.89 | $9.89 | 116,916 |
2022-01-18 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 56,006 |
2022-01-14 | $9.92 | $9.92 | $9.88 | $9.89 | $9.89 | 23,543 |
2022-01-13 | $9.92 | $9.93 | $9.89 | $9.89 | $9.89 | 13,717 |
2022-01-12 | $9.97 | $9.97 | $9.89 | $9.90 | $9.90 | 97,129 |
2022-01-11 | $9.95 | $9.95 | $9.88 | $9.91 | $9.91 | 23,595 |
2022-01-10 | $9.92 | $9.93 | $9.89 | $9.93 | $9.93 | 12,388 |
2022-01-07 | $9.90 | $9.97 | $9.89 | $9.89 | $9.89 | 27,650 |
2022-01-06 | $9.94 | $9.95 | $9.92 | $9.92 | $9.92 | 6,986 |
2022-01-05 | $9.89 | $9.97 | $9.89 | $9.92 | $9.92 | 48,481 |
2022-01-04 | $9.93 | $9.97 | $9.88 | $9.97 | $9.97 | 142,919 |
2022-01-03 | $9.91 | $9.95 | $9.91 | $9.95 | $9.95 | 45,411 |
2021-12-31 | $9.88 | $9.93 | $9.88 | $9.88 | $9.88 | 124,991 |
2021-12-30 | $9.88 | $9.90 | $9.88 | $9.89 | $9.89 | 24,042 |
2021-12-29 | $9.88 | $9.89 | $9.88 | $9.88 | $9.88 | 18,451 |
2021-12-28 | $9.88 | $9.93 | $9.87 | $9.92 | $9.92 | 11,459 |
2021-12-27 | $9.98 | $9.98 | $9.92 | $9.92 | $9.92 | 672 |
2021-12-23 | $9.88 | $9.97 | $9.88 | $9.97 | $9.97 | 1,798 |
2021-12-22 | $9.89 | $9.95 | $9.85 | $9.88 | $9.88 | 15,434 |
2021-12-21 | $9.92 | $9.96 | $9.92 | $9.93 | $9.93 | 4,215 |
2021-12-20 | $9.93 | $9.93 | $9.87 | $9.93 | $9.93 | 554,678 |
2021-12-17 | $9.91 | $9.95 | $9.90 | $9.90 | $9.90 | 55,575 |
2021-12-16 | $9.90 | $9.95 | $9.90 | $9.90 | $9.90 | 1,433 |
2021-12-15 | $9.95 | $9.95 | $9.90 | $9.92 | $9.92 | 11,344 |
2021-12-14 | $9.92 | $9.98 | $9.90 | $9.91 | $9.91 | 16,523 |
2021-12-13 | $9.97 | $9.98 | $9.94 | $9.98 | $9.98 | 5,452 |
2021-12-10 | $9.95 | $9.96 | $9.85 | $9.95 | $9.95 | 145,031 |
2021-12-09 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 3,068 |
2021-12-08 | $9.97 | $9.98 | $9.90 | $9.91 | $9.91 | 73,594 |
2021-12-07 | $9.95 | $9.99 | $9.95 | $9.98 | $9.98 | 24,473 |
2021-12-06 | $9.95 | $9.96 | $9.92 | $9.95 | $9.95 | 93,175 |
2021-12-03 | $9.97 | $9.99 | $9.94 | $9.95 | $9.95 | 56,452 |
2021-12-02 | $9.96 | $9.97 | $9.91 | $9.97 | $9.97 | 45,178 |
2021-12-01 | $9.97 | $9.98 | $9.92 | $9.95 | $9.95 | 25,054 |
2021-11-30 | $9.95 | $9.98 | $9.95 | $9.97 | $9.97 | 39,081 |
2021-11-29 | $9.98 | $9.98 | $9.92 | $9.98 | $9.98 | 51,036 |
2021-11-26 | $9.94 | $9.96 | $9.94 | $9.96 | $9.96 | 4,978 |
2021-11-24 | $9.95 | $9.98 | $9.95 | $9.96 | $9.96 | 54,865 |
2021-11-23 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 5,791 |
2021-11-22 | $9.97 | $9.98 | $9.96 | $9.98 | $9.98 | 32,399 |
2021-11-19 | $9.98 | $9.98 | $9.96 | $9.98 | $9.98 | 9,561 |
2021-11-18 | $9.95 | $9.98 | $9.95 | $9.97 | $9.97 | 6,918 |
2021-11-17 | $9.99 | $9.99 | $9.95 | $9.95 | $9.95 | 147,402 |
2021-11-16 | $9.96 | $9.98 | $9.95 | $9.96 | $9.96 | 134,091 |
2021-11-15 | $9.97 | $9.98 | $9.95 | $9.96 | $9.96 | 4,851 |
2021-11-12 | $9.98 | $9.98 | $9.95 | $9.96 | $9.96 | 26,915 |
2021-11-11 | $9.98 | $9.99 | $9.96 | $9.97 | $9.97 | 16,504 |
2021-11-10 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 8,866 |
2021-11-09 | $9.97 | $9.98 | $9.95 | $9.96 | $9.96 | 55,376 |
2021-11-08 | $9.97 | $9.97 | $9.95 | $9.95 | $9.95 | 15,694 |
2021-11-05 | $9.99 | $9.99 | $9.95 | $9.96 | $9.96 | 315,257 |
2021-11-04 | $9.96 | $9.99 | $9.94 | $9.99 | $9.99 | 34,979 |
2021-11-03 | $9.94 | $9.96 | $9.92 | $9.95 | $9.95 | 46,694 |
2021-11-02 | $9.95 | $9.96 | $9.92 | $9.96 | $9.96 | 112,458 |
2021-11-01 | $9.94 | $9.95 | $9.91 | $9.92 | $9.92 | 458,791 |
2021-10-29 | $9.92 | $9.95 | $9.92 | $9.95 | $9.95 | 11,736 |
2021-10-28 | $9.90 | $9.95 | $9.90 | $9.94 | $9.94 | 1,301 |
2021-10-27 | $9.91 | $9.95 | $9.90 | $9.93 | $9.93 | 48,630 |
2021-10-26 | $9.90 | $9.93 | $9.90 | $9.92 | $9.92 | 5,544 |
2021-10-25 | $9.95 | $9.95 | $9.90 | $9.93 | $9.93 | 130,614 |
2021-10-22 | $9.93 | $9.94 | $9.90 | $9.90 | $9.90 | 2,254 |
2021-10-21 | $9.95 | $9.95 | $9.93 | $9.93 | $9.93 | 4,366 |
2021-10-20 | $9.92 | $9.95 | $9.88 | $9.94 | $9.94 | 477,743 |
2021-10-19 | $9.92 | $9.93 | $9.90 | $9.92 | $9.92 | 13,524 |
2021-10-18 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 4,958 |
2021-10-15 | $9.92 | $9.93 | $9.88 | $9.90 | $9.90 | 8,468 |
2021-10-14 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 5,195 |
2021-10-13 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 425 |
2021-10-12 | $9.90 | $9.91 | $9.86 | $9.90 | $9.90 | 327,195 |
2021-10-11 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 978 |
2021-10-08 | $9.90 | $9.90 | $9.89 | $9.90 | $9.90 | 14,738 |
2021-10-07 | $9.92 | $9.92 | $9.90 | $9.91 | $9.91 | 303,980 |
2021-10-06 | $9.93 | $9.93 | $9.90 | $9.90 | $9.90 | 20,470 |
2021-10-05 | $9.90 | $9.90 | $9.87 | $9.90 | $9.90 | 110,805 |
2021-10-04 | $9.90 | $9.91 | $9.88 | $9.88 | $9.88 | 7,520 |
2021-10-01 | $9.93 | $9.95 | $9.90 | $9.91 | $9.91 | 48,985 |
2021-09-30 | $9.88 | $9.93 | $9.86 | $9.93 | $9.93 | 30,501 |
2021-09-29 | $9.91 | $9.91 | $9.86 | $9.86 | $9.86 | 266,864 |
2021-09-28 | $9.85 | $9.92 | $9.85 | $9.91 | $9.91 | 2,130 |
2021-09-27 | $9.88 | $9.90 | $9.85 | $9.90 | $9.90 | 31,479 |
2021-09-24 | $9.93 | $9.93 | $9.90 | $9.93 | $9.93 | 283,853 |
2021-09-23 | $9.90 | $9.94 | $9.90 | $9.93 | $9.93 | 19,974 |
2021-09-22 | $9.86 | $9.94 | $9.86 | $9.91 | $9.91 | 88,067 |
2021-09-21 | $9.84 | $9.87 | $9.82 | $9.86 | $9.86 | 24,642 |
2021-09-20 | $9.86 | $9.86 | $9.82 | $9.84 | $9.84 | 18,790 |
2021-09-17 | $9.86 | $9.90 | $9.86 | $9.88 | $9.88 | 2,338 |
2021-09-16 | $9.88 | $9.92 | $9.87 | $9.89 | $9.89 | 16,295 |
2021-09-15 | $9.94 | $9.94 | $9.84 | $9.87 | $9.87 | 42,148 |
2021-09-14 | $9.85 | $9.87 | $9.81 | $9.84 | $9.84 | 49,644 |
2021-09-13 | $9.91 | $9.93 | $9.85 | $9.86 | $9.86 | 17,545 |
2021-09-10 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 2,683 |
2021-09-09 | $9.87 | $9.90 | $9.86 | $9.90 | $9.90 | 18,088 |
2021-09-08 | $9.88 | $9.90 | $9.87 | $9.90 | $9.90 | 21,358 |
2021-09-07 | $9.88 | $9.90 | $9.85 | $9.87 | $9.87 | 15,038 |
2021-09-03 | $9.90 | $9.90 | $9.88 | $9.89 | $9.89 | 4,484 |
2021-09-02 | $9.88 | $9.89 | $9.87 | $9.88 | $9.88 | 26,706 |
2021-09-01 | $9.82 | $9.89 | $9.82 | $9.86 | $9.86 | 222,028 |
2021-08-31 | $9.80 | $9.83 | $9.79 | $9.83 | $9.83 | 169,607 |
2021-08-30 | $9.80 | $9.80 | $9.77 | $9.79 | $9.79 | 34,259 |
2021-08-27 | $9.80 | $9.80 | $9.79 | $9.80 | $9.80 | 1,780 |
2021-08-26 | $9.80 | $9.84 | $9.77 | $9.79 | $9.79 | 127,413 |
2021-08-25 | $9.82 | $9.82 | $9.78 | $9.79 | $9.79 | 600,085 |
2021-08-24 | $9.81 | $9.81 | $9.79 | $9.79 | $9.79 | 32,564 |
2021-08-23 | $9.81 | $9.82 | $9.80 | $9.81 | $9.81 | 14,830 |
2021-08-20 | $9.82 | $9.84 | $9.80 | $9.81 | $9.81 | 532,547 |
2021-08-19 | $9.82 | $9.84 | $9.80 | $9.82 | $9.82 | 398,007 |
2021-08-18 | $9.83 | $9.85 | $9.81 | $9.81 | $9.81 | 73,965 |
2021-08-17 | $9.85 | $9.88 | $9.83 | $9.85 | $9.85 | 82,258 |
2021-08-16 | $9.85 | $9.85 | $9.83 | $9.84 | $9.84 | 23,361 |
2021-08-13 | $9.83 | $9.88 | $9.79 | $9.88 | $9.88 | 3,261,632 |
2021-08-12 | $9.74 | $9.76 | $9.73 | $9.74 | $9.74 | 276,144 |
2021-08-11 | $9.70 | $9.70 | $9.67 | $9.70 | $9.70 | 1,991 |
2021-08-10 | $9.70 | $9.74 | $9.70 | $9.72 | $9.72 | 5,775 |
2021-08-09 | $9.67 | $9.74 | $9.67 | $9.74 | $9.74 | 11,830 |
2021-08-06 | $9.67 | $9.73 | $9.67 | $9.71 | $9.71 | 103,521 |
2021-08-05 | $9.67 | $9.73 | $9.64 | $9.71 | $9.71 | 149,253 |
2021-08-04 | $9.67 | $9.70 | $9.67 | $9.70 | $9.70 | 8,142 |
2021-08-03 | $9.73 | $9.73 | $9.71 | $9.73 | $9.73 | 3,104 |
2021-08-02 | $9.71 | $9.73 | $9.64 | $9.73 | $9.73 | 21,635 |
2021-07-30 | $9.65 | $9.71 | $9.65 | $9.71 | $9.71 | 7,710 |
2021-07-29 | $9.67 | $9.70 | $9.66 | $9.66 | $9.66 | 1,223 |
2021-07-28 | $9.67 | $9.71 | $9.66 | $9.71 | $9.71 | 53,917 |
2021-07-27 | $9.73 | $9.74 | $9.70 | $9.74 | $9.74 | 2,085 |
2021-07-26 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 245 |
2021-07-23 | $9.68 | $9.69 | $9.68 | $9.68 | $9.68 | 980 |
2021-07-22 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 231 |
2021-07-21 | $9.66 | $9.71 | $9.63 | $9.71 | $9.71 | 9,793 |
2021-07-20 | $9.67 | $9.68 | $9.65 | $9.67 | $9.67 | 10,636 |
2021-07-19 | $9.68 | $9.69 | $9.67 | $9.67 | $9.67 | 24,340 |
2021-07-16 | $9.65 | $9.70 | $9.64 | $9.68 | $9.68 | 31,352 |
2021-07-15 | $9.75 | $9.75 | $9.62 | $9.63 | $9.63 | 50,263 |
2021-07-14 | $9.75 | $9.86 | $9.71 | $9.71 | $9.71 | 167,572 |
2021-07-13 | $9.75 | $9.75 | $9.71 | $9.75 | $9.75 | 13,847 |
2021-07-12 | $9.72 | $9.72 | $9.71 | $9.71 | $9.71 | 333 |
2021-07-09 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 3,716 |
2021-07-08 | $9.70 | $9.72 | $9.70 | $9.71 | $9.71 | 3,099 |
2021-07-07 | $9.67 | $9.75 | $9.67 | $9.75 | $9.75 | 107,292 |
2021-07-06 | $9.75 | $9.78 | $9.71 | $9.78 | $9.78 | 10,619 |
2021-07-02 | $9.65 | $9.67 | $9.65 | $9.67 | $9.67 | 557 |
2021-07-01 | $9.65 | $9.74 | $9.65 | $9.74 | $9.74 | 4,794 |
2021-06-30 | $9.83 | $9.83 | $9.70 | $9.70 | $9.70 | 33,052 |
2021-06-29 | $9.90 | $9.90 | $9.78 | $9.78 | $9.78 | 3,804 |
2021-06-28 | $9.75 | $9.82 | $9.75 | $9.82 | $9.82 | 837 |
2021-06-25 | $9.75 | $9.90 | $9.75 | $9.81 | $9.81 | 1,447 |
2021-06-24 | $9.80 | $9.84 | $9.80 | $9.84 | $9.84 | 1,608 |
2021-06-23 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 665 |
2021-06-22 | $9.75 | $9.89 | $9.75 | $9.88 | $9.88 | 4,958 |
2021-06-21 | $9.76 | $9.81 | $9.75 | $9.75 | $9.75 | 7,785 |
2021-06-18 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 43 |
2021-06-17 | $9.76 | $9.85 | $9.76 | $9.82 | $9.82 | 78,264 |
2021-06-16 | $9.77 | $9.82 | $9.75 | $9.82 | $9.82 | 10,822 |
2021-06-15 | $9.85 | $9.90 | $9.75 | $9.76 | $9.76 | 16,801 |
2021-06-14 | $9.88 | $9.88 | $9.77 | $9.77 | $9.77 | 11,308 |
2021-06-11 | $9.90 | $9.90 | $9.85 | $9.86 | $9.86 | 1,835 |
2021-06-10 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 71,627 |
2021-06-09 | $9.90 | $9.93 | $9.84 | $9.88 | $9.88 | 39,417 |
2021-06-08 | $9.86 | $9.87 | $9.79 | $9.87 | $9.87 | 13,650 |
2021-06-07 | $9.81 | $9.86 | $9.75 | $9.83 | $9.83 | 10,366 |
2021-06-04 | $9.74 | $9.81 | $9.74 | $9.81 | $9.81 | 6,280 |
2021-06-03 | $9.75 | $9.81 | $9.71 | $9.81 | $9.81 | 37,490 |
2021-06-02 | $9.74 | $9.80 | $9.74 | $9.76 | $9.76 | 10,311 |
2021-06-01 | $9.72 | $9.76 | $9.70 | $9.70 | $9.70 | 9,332 |
2021-05-28 | $9.87 | $9.92 | $9.70 | $9.70 | $9.70 | 109,594 |
2021-05-27 | $9.83 | $9.86 | $9.80 | $9.86 | $9.86 | 9,032 |
2021-05-26 | $9.98 | $9.98 | $9.86 | $9.86 | $9.86 | 16,066 |
2021-05-25 | $9.89 | $10.00 | $9.86 | $10.00 | $10.00 | 4,487 |
2021-05-24 | $9.87 | $9.95 | $9.87 | $9.87 | $9.87 | 11,632 |
2021-05-21 | $9.85 | $9.89 | $9.80 | $9.85 | $9.85 | 8,881 |
2021-05-20 | $9.90 | $9.91 | $9.76 | $9.90 | $9.90 | 50,845 |
2021-05-19 | $9.70 | $10.30 | $9.70 | $9.88 | $9.88 | 129,946 |
2021-05-18 | $9.68 | $9.69 | $9.62 | $9.68 | $9.68 | 6,085 |
2021-05-17 | $9.64 | $9.65 | $9.64 | $9.64 | $9.64 | 4,750 |
2021-05-14 | $9.65 | $9.69 | $9.63 | $9.69 | $9.69 | 5,503 |
2021-05-13 | $9.65 | $9.69 | $9.65 | $9.67 | $9.67 | 9,344 |
2021-05-12 | $9.71 | $9.71 | $9.63 | $9.66 | $9.66 | 17,444 |
2021-05-11 | $9.69 | $9.76 | $9.68 | $9.74 | $9.74 | 57,318 |
2021-05-10 | $9.72 | $9.73 | $9.68 | $9.70 | $9.70 | 19,795 |
2021-05-07 | $9.72 | $9.74 | $9.70 | $9.70 | $9.70 | 3,264 |
2021-05-06 | $9.71 | $9.74 | $9.71 | $9.74 | $9.74 | 5,484 |
2021-05-05 | $9.75 | $9.75 | $9.70 | $9.75 | $9.75 | 11,934 |
2021-05-04 | $9.70 | $9.79 | $9.70 | $9.78 | $9.78 | 8,505 |
2021-05-03 | $9.78 | $9.84 | $9.69 | $9.70 | $9.70 | 16,810 |
2021-04-30 | $9.74 | $9.78 | $9.73 | $9.78 | $9.78 | 8,010 |
2021-04-29 | $9.78 | $9.78 | $9.74 | $9.78 | $9.78 | 4,764 |
2021-04-28 | $9.75 | $9.76 | $9.73 | $9.75 | $9.75 | 7,163 |
2021-04-27 | $9.71 | $9.75 | $9.70 | $9.75 | $9.75 | 9,452 |
2021-04-26 | $9.74 | $9.75 | $9.70 | $9.72 | $9.72 | 3,683 |
2021-04-23 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 241 |
2021-04-22 | $9.75 | $9.76 | $9.71 | $9.71 | $9.71 | 6,110 |
2021-04-21 | $9.89 | $9.89 | $9.76 | $9.82 | $9.82 | 3,657 |
2021-04-20 | $9.74 | $9.95 | $9.74 | $9.95 | $9.95 | 8,173 |
2021-04-19 | $9.88 | $9.88 | $9.73 | $9.81 | $9.81 | 28,775 |
2021-04-16 | $9.85 | $9.87 | $9.81 | $9.86 | $9.86 | 12,217 |
2021-04-15 | $9.95 | $9.95 | $9.85 | $9.95 | $9.95 | 114,303 |
2021-04-14 | $9.96 | $10.00 | $9.92 | $10.00 | $10.00 | 3,561 |
2021-04-13 | $9.95 | $9.98 | $9.91 | $9.95 | $9.95 | 8,806 |
2021-04-12 | $10.10 | $10.10 | $9.77 | $9.95 | $9.95 | 21,890 |
2021-04-09 | $9.81 | $9.90 | $9.75 | $9.90 | $9.90 | 43,306 |
2021-04-08 | $9.85 | $10.00 | $9.85 | $9.87 | $9.87 | 17,126 |
2021-04-07 | $9.78 | $9.81 | $9.75 | $9.80 | $9.80 | 18,562 |
2021-04-06 | $9.78 | $9.80 | $9.75 | $9.79 | $9.79 | 28,849 |
2021-04-05 | $9.89 | $9.92 | $9.71 | $9.87 | $9.87 | 22,873 |
2021-04-01 | $9.75 | $9.88 | $9.70 | $9.77 | $9.77 | 54,594 |
2021-03-31 | $9.60 | $9.71 | $9.60 | $9.66 | $9.66 | 23,086 |
2021-03-30 | $9.73 | $9.74 | $9.60 | $9.61 | $9.61 | 12,030 |
2021-03-29 | $9.65 | $9.80 | $9.65 | $9.65 | $9.65 | 3,829 |
2021-03-26 | $9.59 | $9.83 | $9.59 | $9.82 | $9.82 | 35,819 |
2021-03-25 | $9.60 | $9.70 | $9.45 | $9.59 | $9.59 | 55,393 |
2021-03-24 | $9.91 | $9.91 | $9.61 | $9.61 | $9.61 | 50,541 |
2021-03-23 | $9.89 | $9.93 | $9.60 | $9.80 | $9.80 | 27,749 |
2021-03-22 | $9.87 | $10.02 | $9.87 | $10.02 | $10.02 | 37,953 |
2021-03-19 | $9.88 | $9.94 | $9.79 | $9.93 | $9.93 | 34,865 |
2021-03-18 | $9.80 | $9.88 | $9.78 | $9.88 | $9.88 | 194,793 |
2021-03-17 | $9.85 | $9.94 | $9.79 | $9.94 | $9.94 | 27,985 |
2021-03-16 | $9.90 | $9.90 | $9.76 | $9.87 | $9.87 | 183,360 |
2021-03-15 | $9.92 | $9.96 | $9.78 | $9.95 | $9.95 | 222,151 |
2021-03-12 | $9.81 | $9.92 | $9.81 | $9.88 | $9.88 | 34,654 |
2021-03-11 | $9.81 | $9.98 | $9.80 | $9.88 | $9.88 | 187,469 |
2021-03-10 | $9.81 | $9.93 | $9.79 | $9.85 | $9.85 | 107,621 |
2021-03-09 | $10.02 | $10.04 | $9.90 | $9.91 | $9.91 | 123,474 |
2021-03-08 | $9.92 | $10.05 | $9.92 | $10.02 | $10.02 | 15,958 |
2021-03-05 | $10.00 | $10.25 | $9.76 | $9.90 | $9.90 | 80,479 |
2021-03-04 | $9.90 | $10.09 | $9.58 | $10.01 | $10.01 | 143,207 |
2021-03-03 | $10.24 | $10.42 | $9.82 | $9.91 | $9.91 | 162,659 |
2021-03-02 | $10.26 | $10.43 | $10.20 | $10.30 | $10.30 | 235,117 |
2021-03-01 | $10.30 | $10.40 | $10.22 | $10.26 | $10.26 | 149,587 |
2021-02-26 | $10.45 | $10.52 | $10.22 | $10.28 | $10.28 | 110,104 |
2021-02-25 | $10.72 | $10.84 | $10.30 | $10.35 | $10.35 | 61,607 |
2021-02-24 | $10.56 | $10.88 | $10.49 | $10.76 | $10.76 | 105,013 |
2021-02-23 | $10.54 | $10.78 | $10.32 | $10.56 | $10.56 | 107,025 |
2021-02-22 | $10.80 | $11.04 | $10.70 | $10.83 | $10.83 | 59,442 |
2021-02-19 | $11.01 | $11.15 | $10.67 | $10.85 | $10.85 | 66,543 |
2021-02-18 | $10.65 | $10.86 | $10.44 | $10.81 | $10.81 | 93,425 |
2021-02-17 | $10.50 | $10.70 | $10.42 | $10.68 | $10.68 | 75,187 |
2021-02-16 | $10.50 | $11.18 | $10.40 | $10.59 | $10.59 | 654,675 |
2021-02-12 | $10.60 | $10.60 | $10.24 | $10.32 | $10.32 | 61,859 |
2021-02-11 | $10.70 | $10.70 | $10.24 | $10.48 | $10.48 | 58,199 |
2021-02-10 | $10.50 | $10.61 | $10.37 | $10.48 | $10.48 | 141,135 |
2021-02-09 | $10.95 | $10.95 | $10.38 | $10.49 | $10.49 | 30,258 |
2021-02-08 | $11.00 | $11.00 | $10.40 | $10.52 | $10.52 | 12,429 |