NightDragon Acquisition Corp - Class A (NDAC) Exchange: NASDAQ
Data as of May 2, 2025
$10.08 ($0.06) 0.55%
NightDragon Acquisition Corp - Class A - Daily Information
Click for more stock information on NightDragon Acquisition Corp - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $10.02 |
| Previous Close | $10.08 |
| High | $10.08 |
| Low | $10.01 |
| Adjusted Open | $10.02 |
| Previous Adjusted Close | $10.08 |
| Adjusted High | $10.08 |
| Adjusted Low | $10.01 |
About NightDragon Acquisition Corp - Class A (NDAC)
NightDragon Acquisition Corp - Class A
Invest in NightDragon Acquisition Corp - Class A (NDAC)
Historical Stock Data for NightDragon Acquisition Corp - Class A (NDAC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-02 | $10.02 | $10.08 | $10.01 | $10.08 | $10.08 | 59,135 |
| 2022-12-01 | $10.01 | $10.02 | $10.01 | $10.02 | $10.02 | 31,979 |
| 2022-11-30 | $10.01 | $10.02 | $10.01 | $10.02 | $10.02 | 13,661 |
| 2022-11-29 | $10.02 | $10.02 | $10.01 | $10.02 | $10.02 | 2,958 |
| 2022-11-28 | $10.01 | $10.03 | $10.01 | $10.03 | $10.03 | 58,308 |
| 2022-11-25 | $10.02 | $10.03 | $10.01 | $10.03 | $10.03 | 25,140 |
| 2022-11-23 | $10.02 | $10.03 | $10.02 | $10.03 | $10.03 | 1,500 |
| 2022-11-22 | $10.02 | $10.03 | $10.02 | $10.03 | $10.03 | 224,182 |
| 2022-11-21 | $10.01 | $10.03 | $10.01 | $10.03 | $10.03 | 5,665 |
| 2022-11-18 | $10.02 | $10.03 | $10.02 | $10.03 | $10.03 | 11,008 |
| 2022-11-17 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 3,078 |
| 2022-11-16 | $10.01 | $10.02 | $10.01 | $10.02 | $10.02 | 32,916 |
| 2022-11-15 | $10.01 | $10.03 | $10.01 | $10.02 | $10.02 | 11,487 |
| 2022-11-14 | $10.01 | $10.02 | $10.01 | $10.01 | $10.01 | 4,716 |
| 2022-11-11 | $10.01 | $10.03 | $10.01 | $10.01 | $10.01 | 8,515 |
| 2022-11-10 | $10.02 | $10.03 | $10.01 | $10.01 | $10.01 | 246,392 |
| 2022-11-09 | $10.02 | $10.03 | $10.02 | $10.02 | $10.02 | 10,256 |
| 2022-11-08 | $10.03 | $10.03 | $10.02 | $10.02 | $10.02 | 21,075 |
| 2022-11-07 | $10.02 | $10.03 | $10.02 | $10.03 | $10.03 | 564,506 |
| 2022-11-04 | $10.02 | $10.02 | $10.01 | $10.02 | $10.02 | 186,953 |
| 2022-11-03 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 160,163 |
| 2022-11-02 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 270,822 |
| 2022-11-01 | $10.02 | $10.02 | $10.01 | $10.01 | $10.01 | 58,304 |
| 2022-10-31 | $10.02 | $10.02 | $10.01 | $10.02 | $10.02 | 8,766 |
| 2022-10-28 | $10.02 | $10.02 | $10.01 | $10.02 | $10.02 | 11,850 |
| 2022-10-27 | $10.01 | $10.02 | $10.01 | $10.02 | $10.02 | 14,405 |
| 2022-10-26 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 9,073 |
| 2022-10-25 | $10.00 | $10.01 | $9.99 | $10.01 | $10.01 | 3,127,075 |
| 2022-10-24 | $9.99 | $10.01 | $9.99 | $10.00 | $10.00 | 6,809 |
| 2022-10-21 | $9.99 | $10.00 | $9.99 | $9.99 | $9.99 | 24,911 |
| 2022-10-20 | $9.99 | $10.00 | $9.98 | $9.98 | $9.98 | 6,136 |
| 2022-10-19 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 409,362 |
| 2022-10-18 | $9.99 | $9.99 | $9.98 | $9.99 | $9.99 | 2,198 |
| 2022-10-17 | $9.97 | $9.99 | $9.97 | $9.99 | $9.99 | 576,435 |
| 2022-10-14 | $9.97 | $9.99 | $9.97 | $9.98 | $9.98 | 546,644 |
| 2022-10-13 | $9.97 | $9.99 | $9.97 | $9.98 | $9.98 | 17,940 |
| 2022-10-12 | $9.96 | $9.98 | $9.96 | $9.98 | $9.98 | 154,159 |
| 2022-10-11 | $9.96 | $9.96 | $9.95 | $9.96 | $9.96 | 329,419 |
| 2022-10-10 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 365 |
| 2022-10-07 | $9.96 | $9.99 | $9.94 | $9.96 | $9.96 | 230,146 |
| 2022-10-06 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 635,885 |
| 2022-10-05 | $9.96 | $9.96 | $9.94 | $9.95 | $9.95 | 27,498 |
| 2022-10-04 | $9.95 | $9.97 | $9.94 | $9.96 | $9.96 | 314,177 |
| 2022-10-03 | $9.91 | $9.95 | $9.91 | $9.95 | $9.95 | 2,527,423 |
| 2022-09-30 | $9.82 | $9.82 | $9.81 | $9.82 | $9.82 | 14,376 |
| 2022-09-29 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 1,353 |
| 2022-09-28 | $9.78 | $9.80 | $9.77 | $9.78 | $9.78 | 110,688 |
| 2022-09-27 | $9.80 | $9.81 | $9.78 | $9.78 | $9.78 | 487,684 |
| 2022-09-26 | $9.81 | $9.81 | $9.79 | $9.79 | $9.79 | 13,288 |
| 2022-09-23 | $9.80 | $9.82 | $9.80 | $9.80 | $9.80 | 27,364 |
| 2022-09-22 | $9.78 | $9.82 | $9.78 | $9.81 | $9.81 | 8,311 |
| 2022-09-21 | $9.79 | $9.82 | $9.79 | $9.81 | $9.81 | 62,663 |
| 2022-09-20 | $9.81 | $9.81 | $9.79 | $9.81 | $9.81 | 9,444 |
| 2022-09-19 | $9.79 | $9.81 | $9.79 | $9.80 | $9.80 | 12,748 |
| 2022-09-16 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 2,608 |
| 2022-09-15 | $9.79 | $9.81 | $9.79 | $9.80 | $9.80 | 20,021 |
| 2022-09-14 | $9.79 | $9.80 | $9.79 | $9.79 | $9.79 | 7,950 |
| 2022-09-13 | $9.81 | $9.81 | $9.79 | $9.80 | $9.80 | 75,349 |
| 2022-09-12 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 39,583 |
| 2022-09-09 | $9.77 | $9.80 | $9.77 | $9.80 | $9.80 | 19,609 |
| 2022-09-08 | $9.78 | $9.80 | $9.78 | $9.79 | $9.79 | 41,096 |
| 2022-09-07 | $9.80 | $9.81 | $9.79 | $9.79 | $9.79 | 71,974 |
| 2022-09-06 | $9.79 | $9.81 | $9.79 | $9.80 | $9.80 | 34,180 |
| 2022-09-02 | $9.81 | $9.82 | $9.80 | $9.80 | $9.80 | 19,252 |
| 2022-09-01 | $9.77 | $9.81 | $9.77 | $9.80 | $9.80 | 3,704 |
| 2022-08-31 | $9.80 | $9.82 | $9.80 | $9.80 | $9.80 | 40,250 |
| 2022-08-30 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,077 |
| 2022-08-29 | $9.81 | $9.82 | $9.80 | $9.82 | $9.82 | 6,016 |
| 2022-08-26 | $9.80 | $9.85 | $9.79 | $9.82 | $9.82 | 822 |
| 2022-08-25 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 44,872 |
| 2022-08-24 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 11,032 |
| 2022-08-23 | $9.81 | $9.83 | $9.80 | $9.83 | $9.83 | 4,823 |
| 2022-08-22 | $9.82 | $9.82 | $9.81 | $9.82 | $9.82 | 56,028 |
| 2022-08-19 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 444 |
| 2022-08-18 | $9.82 | $9.83 | $9.81 | $9.83 | $9.83 | 135,271 |
| 2022-08-17 | $9.82 | $9.83 | $9.76 | $9.82 | $9.82 | 2,790 |
| 2022-08-16 | $9.84 | $9.84 | $9.81 | $9.83 | $9.83 | 3,252 |
| 2022-08-15 | $9.83 | $9.84 | $9.82 | $9.84 | $9.84 | 10,234 |
| 2022-08-12 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 1,715 |
| 2022-08-11 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 1,029 |
| 2022-08-10 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 164,312 |
| 2022-08-09 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 40,727 |
| 2022-08-08 | $9.82 | $9.83 | $9.80 | $9.83 | $9.83 | 5,020 |
| 2022-08-05 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 3,463 |
| 2022-08-04 | $9.80 | $9.83 | $9.80 | $9.83 | $9.83 | 7,062 |
| 2022-08-03 | $9.82 | $9.84 | $9.82 | $9.84 | $9.84 | 80,629 |
| 2022-08-02 | $9.84 | $9.84 | $9.81 | $9.81 | $9.81 | 3,292 |
| 2022-08-01 | $9.78 | $9.82 | $9.78 | $9.82 | $9.82 | 3,426 |
| 2022-07-29 | $9.80 | $9.82 | $9.76 | $9.82 | $9.82 | 4,491 |
| 2022-07-28 | $9.80 | $9.83 | $9.80 | $9.83 | $9.83 | 7,450 |
| 2022-07-27 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 2,020 |
| 2022-07-26 | $9.83 | $9.83 | $9.80 | $9.82 | $9.82 | 108,041 |
| 2022-07-25 | $9.80 | $9.81 | $9.77 | $9.81 | $9.81 | 2,738 |
| 2022-07-22 | $9.84 | $9.84 | $9.81 | $9.83 | $9.83 | 37,158 |
| 2022-07-21 | $9.84 | $9.84 | $9.79 | $9.82 | $9.82 | 25,129 |
| 2022-07-20 | $9.78 | $9.79 | $9.76 | $9.78 | $9.78 | 366,650 |
| 2022-07-19 | $9.80 | $9.80 | $9.75 | $9.78 | $9.78 | 24,982 |
| 2022-07-18 | $9.82 | $9.82 | $9.78 | $9.78 | $9.78 | 12,139 |
| 2022-07-15 | $9.78 | $9.81 | $9.78 | $9.80 | $9.80 | 33,490 |
| 2022-07-14 | $9.77 | $9.80 | $9.77 | $9.80 | $9.80 | 34,233 |
| 2022-07-13 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 24,050 |
| 2022-07-12 | $9.76 | $9.78 | $9.75 | $9.78 | $9.78 | 6,947 |
| 2022-07-11 | $9.80 | $9.80 | $9.75 | $9.75 | $9.75 | 1,145 |
| 2022-07-08 | $9.75 | $9.81 | $9.75 | $9.79 | $9.79 | 29,186 |
| 2022-07-07 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 27,180 |
| 2022-07-06 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 522 |
| 2022-07-05 | $9.77 | $9.81 | $9.77 | $9.77 | $9.77 | 246,629 |
| 2022-07-01 | $9.74 | $9.80 | $9.74 | $9.77 | $9.77 | 187,154 |
| 2022-06-30 | $9.73 | $9.80 | $9.73 | $9.75 | $9.75 | 198,456 |
| 2022-06-29 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 365 |
| 2022-06-28 | $9.75 | $9.79 | $9.75 | $9.78 | $9.78 | 121,286 |
| 2022-06-27 | $9.75 | $9.80 | $9.75 | $9.80 | $9.80 | 1,274 |
| 2022-06-24 | $9.79 | $9.84 | $9.75 | $9.78 | $9.78 | 5,715 |
| 2022-06-23 | $9.73 | $9.80 | $9.73 | $9.79 | $9.79 | 36,026 |
| 2022-06-22 | $9.74 | $9.79 | $9.74 | $9.79 | $9.79 | 16,108 |
| 2022-06-21 | $9.75 | $9.77 | $9.74 | $9.76 | $9.76 | 173,377 |
| 2022-06-17 | $9.75 | $9.77 | $9.75 | $9.76 | $9.76 | 3,576 |
| 2022-06-16 | $9.76 | $9.76 | $9.75 | $9.76 | $9.76 | 3,339 |
| 2022-06-15 | $9.76 | $9.76 | $9.75 | $9.76 | $9.76 | 1,677 |
| 2022-06-14 | $9.75 | $9.78 | $9.75 | $9.76 | $9.76 | 44,929 |
| 2022-06-13 | $9.76 | $9.76 | $9.75 | $9.76 | $9.76 | 224,343 |
| 2022-06-10 | $9.75 | $9.77 | $9.73 | $9.77 | $9.77 | 2,414 |
| 2022-06-09 | $9.76 | $9.78 | $9.76 | $9.77 | $9.77 | 350,641 |
| 2022-06-08 | $9.78 | $9.78 | $9.76 | $9.77 | $9.77 | 3,136 |
| 2022-06-07 | $9.76 | $9.78 | $9.76 | $9.77 | $9.77 | 7,559 |
| 2022-06-06 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 4,815 |
| 2022-06-03 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 3,088 |
| 2022-06-02 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 7,375 |
| 2022-06-01 | $9.77 | $9.77 | $9.76 | $9.76 | $9.76 | 3,509 |
| 2022-05-31 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 3,330 |
| 2022-05-27 | $9.75 | $9.78 | $9.75 | $9.77 | $9.77 | 293,154 |
| 2022-05-26 | $9.76 | $9.77 | $9.76 | $9.76 | $9.76 | 316,135 |
| 2022-05-25 | $9.76 | $9.78 | $9.76 | $9.77 | $9.77 | 2,288 |
| 2022-05-24 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 521 |
| 2022-05-23 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 23,881 |
| 2022-05-20 | $9.76 | $9.76 | $9.73 | $9.75 | $9.75 | 64,282 |
| 2022-05-19 | $9.74 | $9.75 | $9.73 | $9.75 | $9.75 | 17,831 |
| 2022-05-18 | $9.74 | $9.75 | $9.74 | $9.74 | $9.74 | 7,685 |
| 2022-05-17 | $9.73 | $9.74 | $9.72 | $9.74 | $9.74 | 5,542 |
| 2022-05-16 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 8,190 |
| 2022-05-13 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 16,589 |
| 2022-05-12 | $9.75 | $9.75 | $9.73 | $9.75 | $9.75 | 39,542 |
| 2022-05-11 | $9.73 | $9.77 | $9.73 | $9.75 | $9.75 | 140,557 |
| 2022-05-10 | $9.77 | $9.78 | $9.75 | $9.76 | $9.76 | 62,860 |
| 2022-05-09 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 798,799 |
| 2022-05-06 | $9.79 | $9.80 | $9.79 | $9.79 | $9.79 | 9,572 |
| 2022-05-05 | $9.80 | $9.82 | $9.79 | $9.80 | $9.80 | 12,135 |
| 2022-05-04 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 8,197 |
| 2022-05-03 | $9.78 | $9.80 | $9.78 | $9.79 | $9.79 | 5,696 |
| 2022-05-02 | $9.79 | $9.80 | $9.79 | $9.79 | $9.79 | 8,489 |
| 2022-04-29 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 3,997 |
| 2022-04-28 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1,780 |
| 2022-04-27 | $9.79 | $9.80 | $9.79 | $9.79 | $9.79 | 12,218 |
| 2022-04-26 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 201,569 |
| 2022-04-25 | $9.80 | $9.80 | $9.78 | $9.79 | $9.79 | 4,937 |
| 2022-04-22 | $9.80 | $9.81 | $9.78 | $9.81 | $9.81 | 16,151 |
| 2022-04-21 | $9.78 | $9.81 | $9.78 | $9.80 | $9.80 | 5,279 |
| 2022-04-20 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 39,867 |
| 2022-04-19 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 11,939 |
| 2022-04-18 | $9.77 | $9.79 | $9.77 | $9.79 | $9.79 | 104,010 |
| 2022-04-14 | $9.78 | $9.79 | $9.78 | $9.78 | $9.78 | 3,438 |
| 2022-04-13 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 22,860 |
| 2022-04-12 | $9.78 | $9.80 | $9.77 | $9.77 | $9.77 | 1,373 |
| 2022-04-11 | $9.76 | $9.78 | $9.76 | $9.77 | $9.77 | 3,836 |
| 2022-04-08 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 138,951 |
| 2022-04-07 | $9.78 | $9.78 | $9.76 | $9.77 | $9.77 | 2,284 |
| 2022-04-06 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 6,190 |
| 2022-04-05 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 2,651 |
| 2022-04-04 | $9.76 | $9.77 | $9.76 | $9.76 | $9.76 | 2,589 |
| 2022-04-01 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 23,276 |
| 2022-03-31 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 1,202 |
| 2022-03-30 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 1,842 |
| 2022-03-29 | $9.75 | $9.78 | $9.75 | $9.77 | $9.77 | 26,067 |
| 2022-03-28 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 8,149 |
| 2022-03-25 | $9.75 | $9.76 | $9.75 | $9.75 | $9.75 | 3,196 |
| 2022-03-24 | $9.74 | $9.76 | $9.74 | $9.76 | $9.76 | 4,824 |
| 2022-03-23 | $9.72 | $9.78 | $9.72 | $9.76 | $9.76 | 18,049 |
| 2022-03-22 | $9.77 | $9.77 | $9.74 | $9.74 | $9.74 | 5,160 |
| 2022-03-21 | $9.77 | $9.77 | $9.72 | $9.72 | $9.72 | 12,003 |
| 2022-03-18 | $9.71 | $9.74 | $9.71 | $9.73 | $9.73 | 1,360 |
| 2022-03-17 | $9.63 | $9.75 | $9.63 | $9.74 | $9.74 | 5,960 |
| 2022-03-16 | $9.70 | $9.77 | $9.70 | $9.74 | $9.74 | 23,154 |
| 2022-03-15 | $9.72 | $9.73 | $9.71 | $9.72 | $9.72 | 6,151 |
| 2022-03-14 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 6,673 |
| 2022-03-11 | $9.71 | $9.73 | $9.71 | $9.73 | $9.73 | 1,189 |
| 2022-03-10 | $9.76 | $9.76 | $9.71 | $9.71 | $9.71 | 13,909 |
| 2022-03-09 | $9.71 | $9.74 | $9.71 | $9.74 | $9.74 | 2,321 |
| 2022-03-08 | $9.72 | $9.72 | $9.71 | $9.71 | $9.71 | 298,982 |
| 2022-03-07 | $9.71 | $9.74 | $9.71 | $9.73 | $9.73 | 292,397 |
| 2022-03-04 | $9.74 | $9.74 | $9.71 | $9.74 | $9.74 | 133,267 |
| 2022-03-03 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 2,764 |
| 2022-03-02 | $9.76 | $9.76 | $9.73 | $9.74 | $9.74 | 9,690 |
| 2022-03-01 | $9.70 | $9.75 | $9.70 | $9.74 | $9.74 | 270,106 |
| 2022-02-28 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 287 |
| 2022-02-25 | $9.71 | $9.72 | $9.71 | $9.72 | $9.72 | 11,731 |
| 2022-02-24 | $9.68 | $9.72 | $9.68 | $9.72 | $9.72 | 7,457 |
| 2022-02-23 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 5,929 |
| 2022-02-22 | $9.67 | $9.72 | $9.67 | $9.71 | $9.71 | 6,724 |
| 2022-02-18 | $9.70 | $9.74 | $9.70 | $9.72 | $9.72 | 7,563 |
| 2022-02-17 | $9.71 | $9.72 | $9.71 | $9.72 | $9.72 | 8,947 |
| 2022-02-16 | $9.71 | $9.72 | $9.71 | $9.71 | $9.71 | 503,307 |
| 2022-02-15 | $9.72 | $9.72 | $9.71 | $9.72 | $9.72 | 2,169 |
| 2022-02-14 | $9.72 | $9.72 | $9.71 | $9.71 | $9.71 | 4,897 |
| 2022-02-11 | $9.71 | $9.72 | $9.71 | $9.71 | $9.71 | 2,448 |
| 2022-02-10 | $9.71 | $9.73 | $9.71 | $9.72 | $9.72 | 392,680 |
| 2022-02-09 | $9.70 | $9.71 | $9.69 | $9.69 | $9.69 | 1,728 |
| 2022-02-08 | $9.72 | $9.72 | $9.70 | $9.71 | $9.71 | 42,387 |
| 2022-02-07 | $9.73 | $9.74 | $9.72 | $9.73 | $9.73 | 62,029 |
| 2022-02-04 | $9.67 | $9.73 | $9.67 | $9.73 | $9.73 | 32,065 |
| 2022-02-03 | $9.67 | $9.73 | $9.67 | $9.73 | $9.73 | 3,759 |
| 2022-02-02 | $9.72 | $9.72 | $9.70 | $9.72 | $9.72 | 1,264 |
| 2022-02-01 | $9.73 | $9.74 | $9.71 | $9.74 | $9.74 | 11,396 |
| 2022-01-31 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 2,453 |
| 2022-01-28 | $9.67 | $9.72 | $9.67 | $9.72 | $9.72 | 26,349 |
| 2022-01-27 | $9.71 | $9.74 | $9.69 | $9.70 | $9.70 | 93,547 |
| 2022-01-26 | $9.71 | $9.72 | $9.70 | $9.71 | $9.71 | 72,545 |
| 2022-01-25 | $9.70 | $9.70 | $9.67 | $9.69 | $9.69 | 3,300 |
| 2022-01-24 | $9.56 | $9.71 | $9.56 | $9.69 | $9.69 | 33,346 |
| 2022-01-21 | $9.70 | $9.72 | $9.70 | $9.70 | $9.70 | 41,195 |
| 2022-01-20 | $9.72 | $9.72 | $9.70 | $9.72 | $9.72 | 9,158 |
| 2022-01-19 | $9.73 | $9.73 | $9.70 | $9.72 | $9.72 | 55,361 |
| 2022-01-18 | $9.71 | $9.74 | $9.70 | $9.71 | $9.71 | 66,406 |
| 2022-01-14 | $9.72 | $9.73 | $9.71 | $9.73 | $9.73 | 11,658 |
| 2022-01-13 | $9.72 | $9.75 | $9.72 | $9.73 | $9.73 | 4,648 |
| 2022-01-12 | $9.74 | $9.75 | $9.73 | $9.73 | $9.73 | 5,629 |
| 2022-01-11 | $9.76 | $9.76 | $9.73 | $9.75 | $9.75 | 33,482 |
| 2022-01-10 | $9.73 | $9.77 | $9.73 | $9.76 | $9.76 | 76,425 |
| 2022-01-07 | $9.73 | $9.80 | $9.73 | $9.80 | $9.80 | 264,241 |
| 2022-01-06 | $9.75 | $9.78 | $9.72 | $9.72 | $9.72 | 18,710 |
| 2022-01-05 | $9.73 | $9.78 | $9.73 | $9.78 | $9.78 | 266,159 |
| 2022-01-04 | $9.73 | $9.77 | $9.73 | $9.75 | $9.75 | 15,260 |
| 2022-01-03 | $9.78 | $9.78 | $9.73 | $9.75 | $9.75 | 59,555 |
| 2021-12-31 | $9.78 | $9.78 | $9.72 | $9.75 | $9.75 | 2,568 |
| 2021-12-30 | $9.74 | $9.79 | $9.71 | $9.77 | $9.77 | 198,380 |
| 2021-12-29 | $9.74 | $9.75 | $9.73 | $9.75 | $9.75 | 1,231 |
| 2021-12-28 | $9.74 | $9.75 | $9.74 | $9.74 | $9.74 | 2,582 |
| 2021-12-27 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 10,148 |
| 2021-12-23 | $9.75 | $9.75 | $9.73 | $9.74 | $9.74 | 826,678 |
| 2021-12-22 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 5,773 |
| 2021-12-21 | $9.75 | $9.78 | $9.74 | $9.74 | $9.74 | 3,806 |
| 2021-12-20 | $9.75 | $9.78 | $9.74 | $9.74 | $9.74 | 6,308 |
| 2021-12-17 | $9.73 | $9.77 | $9.73 | $9.77 | $9.77 | 17,585 |
| 2021-12-16 | $9.79 | $9.81 | $9.75 | $9.79 | $9.79 | 117,437 |
| 2021-12-15 | $9.78 | $9.81 | $9.76 | $9.81 | $9.81 | 149,952 |
| 2021-12-14 | $9.75 | $9.80 | $9.75 | $9.77 | $9.77 | 86,274 |
| 2021-12-13 | $9.77 | $9.80 | $9.76 | $9.80 | $9.80 | 77,402 |
| 2021-12-10 | $9.76 | $9.80 | $9.76 | $9.77 | $9.77 | 3,744 |
| 2021-12-09 | $9.76 | $9.80 | $9.76 | $9.80 | $9.80 | 67,824 |
| 2021-12-08 | $9.78 | $9.80 | $9.76 | $9.79 | $9.79 | 38,799 |
| 2021-12-07 | $9.77 | $9.81 | $9.77 | $9.81 | $9.81 | 62,418 |
| 2021-12-06 | $9.77 | $9.80 | $9.76 | $9.77 | $9.77 | 19,485 |
| 2021-12-03 | $9.78 | $9.82 | $9.76 | $9.76 | $9.76 | 26,689 |
| 2021-12-02 | $9.77 | $9.79 | $9.77 | $9.78 | $9.78 | 13,243 |
| 2021-12-01 | $9.80 | $9.84 | $9.80 | $9.83 | $9.83 | 31,105 |
| 2021-11-30 | $9.79 | $9.84 | $9.79 | $9.82 | $9.82 | 8,027 |
| 2021-11-29 | $9.80 | $9.85 | $9.77 | $9.85 | $9.85 | 36,281 |
| 2021-11-26 | $9.81 | $9.82 | $9.77 | $9.79 | $9.79 | 20,802 |
| 2021-11-24 | $9.80 | $9.85 | $9.78 | $9.82 | $9.82 | 1,581 |
| 2021-11-23 | $9.84 | $9.85 | $9.79 | $9.85 | $9.85 | 12,135 |
| 2021-11-22 | $9.78 | $9.84 | $9.78 | $9.84 | $9.84 | 47,330 |
| 2021-11-19 | $9.83 | $9.85 | $9.82 | $9.85 | $9.85 | 6,800 |
| 2021-11-18 | $9.77 | $9.84 | $9.75 | $9.79 | $9.79 | 270,839 |
| 2021-11-17 | $9.81 | $9.81 | $9.78 | $9.81 | $9.81 | 5,356 |
| 2021-11-16 | $9.80 | $9.82 | $9.78 | $9.80 | $9.80 | 2,649 |
| 2021-11-15 | $9.82 | $9.84 | $9.79 | $9.81 | $9.81 | 22,517 |
| 2021-11-12 | $9.80 | $9.83 | $9.77 | $9.79 | $9.79 | 76,964 |
| 2021-11-11 | $9.75 | $9.81 | $9.75 | $9.80 | $9.80 | 10,390 |
| 2021-11-10 | $9.76 | $9.82 | $9.75 | $9.80 | $9.80 | 54,859 |
| 2021-11-09 | $9.80 | $9.81 | $9.79 | $9.79 | $9.79 | 143,301 |
| 2021-11-08 | $9.80 | $9.80 | $9.78 | $9.80 | $9.80 | 59,347 |
| 2021-11-05 | $9.78 | $9.81 | $9.78 | $9.80 | $9.80 | 26,165 |
| 2021-11-04 | $9.79 | $9.80 | $9.77 | $9.77 | $9.77 | 53,184 |
| 2021-11-03 | $9.76 | $9.79 | $9.76 | $9.79 | $9.79 | 65,416 |
| 2021-11-02 | $9.78 | $9.79 | $9.75 | $9.79 | $9.79 | 68,977 |
| 2021-11-01 | $9.75 | $9.79 | $9.75 | $9.78 | $9.78 | 26,264 |
| 2021-10-29 | $9.76 | $9.78 | $9.72 | $9.78 | $9.78 | 7,129 |
| 2021-10-28 | $9.77 | $9.79 | $9.76 | $9.76 | $9.76 | 9,991 |
| 2021-10-27 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 36,947 |
| 2021-10-26 | $9.76 | $9.79 | $9.76 | $9.77 | $9.77 | 3,755 |
| 2021-10-25 | $9.75 | $9.78 | $9.75 | $9.75 | $9.75 | 17,627 |
| 2021-10-22 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 102,725 |
| 2021-10-21 | $9.75 | $9.76 | $9.75 | $9.75 | $9.75 | 104,101 |
| 2021-10-20 | $9.74 | $9.77 | $9.74 | $9.75 | $9.75 | 15,228 |
| 2021-10-19 | $9.75 | $9.78 | $9.75 | $9.75 | $9.75 | 33,166 |
| 2021-10-18 | $9.72 | $9.78 | $9.72 | $9.74 | $9.74 | 15,327 |
| 2021-10-15 | $9.72 | $9.78 | $9.72 | $9.75 | $9.75 | 110,881 |
| 2021-10-14 | $9.72 | $9.75 | $9.72 | $9.75 | $9.75 | 7,211 |
| 2021-10-13 | $9.74 | $9.76 | $9.72 | $9.72 | $9.72 | 14,938 |
| 2021-10-12 | $9.75 | $9.77 | $9.72 | $9.76 | $9.76 | 21,243 |
| 2021-10-11 | $9.74 | $9.77 | $9.74 | $9.75 | $9.75 | 17,939 |
| 2021-10-08 | $9.75 | $9.77 | $9.75 | $9.75 | $9.75 | 18,828 |
| 2021-10-07 | $9.74 | $9.77 | $9.73 | $9.75 | $9.75 | 19,771 |
| 2021-10-06 | $9.75 | $9.77 | $9.75 | $9.76 | $9.76 | 17,696 |
| 2021-10-05 | $9.74 | $9.77 | $9.72 | $9.76 | $9.76 | 5,845 |
| 2021-10-04 | $9.77 | $9.77 | $9.72 | $9.76 | $9.76 | 13,763 |
| 2021-10-01 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 1,492 |
| 2021-09-30 | $9.76 | $9.80 | $9.76 | $9.77 | $9.77 | 245,551 |
| 2021-09-29 | $9.70 | $9.75 | $9.70 | $9.71 | $9.71 | 8,734 |
| 2021-09-28 | $9.73 | $9.76 | $9.70 | $9.76 | $9.76 | 3,812 |
| 2021-09-27 | $9.72 | $9.74 | $9.72 | $9.74 | $9.74 | 39,570 |
| 2021-09-24 | $9.72 | $9.76 | $9.72 | $9.74 | $9.74 | 120,291 |
| 2021-09-23 | $9.84 | $9.84 | $9.71 | $9.76 | $9.76 | 70,856 |
| 2021-09-22 | $9.73 | $9.76 | $9.70 | $9.76 | $9.76 | 14,097 |
| 2021-09-21 | $9.73 | $9.73 | $9.69 | $9.73 | $9.73 | 713 |
| 2021-09-20 | $9.67 | $9.76 | $9.67 | $9.72 | $9.72 | 7,166 |
| 2021-09-17 | $9.76 | $9.76 | $9.70 | $9.76 | $9.76 | 1,203 |
| 2021-09-16 | $9.72 | $9.76 | $9.72 | $9.75 | $9.75 | 2,905 |
| 2021-09-15 | $9.74 | $9.75 | $9.73 | $9.75 | $9.75 | 83,191 |
| 2021-09-14 | $9.71 | $9.74 | $9.71 | $9.74 | $9.74 | 96,517 |
| 2021-09-13 | $9.70 | $9.74 | $9.70 | $9.72 | $9.72 | 98,466 |
| 2021-09-10 | $9.66 | $9.73 | $9.66 | $9.70 | $9.70 | 3,139 |
| 2021-09-09 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 200 |
| 2021-09-08 | $9.68 | $9.73 | $9.68 | $9.73 | $9.73 | 2,085 |
| 2021-09-07 | $9.68 | $9.73 | $9.66 | $9.72 | $9.72 | 20,380 |
| 2021-09-03 | $9.64 | $9.72 | $9.64 | $9.68 | $9.68 | 50,765 |
| 2021-09-02 | $9.71 | $9.72 | $9.66 | $9.72 | $9.72 | 19,309 |
| 2021-09-01 | $9.69 | $9.71 | $9.64 | $9.70 | $9.70 | 13,676 |
| 2021-08-31 | $9.70 | $9.73 | $9.65 | $9.73 | $9.73 | 4,302 |
| 2021-08-30 | $9.69 | $9.74 | $9.65 | $9.69 | $9.69 | 12,209 |
| 2021-08-27 | $9.65 | $9.74 | $9.65 | $9.73 | $9.73 | 378,689 |
| 2021-08-26 | $9.65 | $9.70 | $9.64 | $9.69 | $9.69 | 14,286 |
| 2021-08-25 | $9.66 | $9.66 | $9.65 | $9.66 | $9.66 | 1,161 |
| 2021-08-24 | $9.67 | $9.67 | $9.65 | $9.67 | $9.67 | 41,238 |
| 2021-08-23 | $9.65 | $9.69 | $9.65 | $9.67 | $9.67 | 3,304 |
| 2021-08-20 | $9.65 | $9.71 | $9.65 | $9.71 | $9.71 | 2,811 |
| 2021-08-19 | $9.68 | $9.71 | $9.65 | $9.71 | $9.71 | 49,389 |
| 2021-08-18 | $9.70 | $9.73 | $9.68 | $9.68 | $9.68 | 40,843 |
| 2021-08-17 | $9.69 | $9.77 | $9.66 | $9.74 | $9.74 | 40,852 |
| 2021-08-16 | $9.73 | $9.78 | $9.68 | $9.75 | $9.75 | 2,754 |
| 2021-08-13 | $9.73 | $9.74 | $9.70 | $9.74 | $9.74 | 6,072 |
| 2021-08-12 | $9.68 | $9.75 | $9.65 | $9.75 | $9.75 | 93,582 |
| 2021-08-11 | $9.67 | $9.74 | $9.67 | $9.71 | $9.71 | 14,120 |
| 2021-08-10 | $9.68 | $9.77 | $9.66 | $9.77 | $9.77 | 12,689 |
| 2021-08-09 | $9.70 | $9.73 | $9.67 | $9.73 | $9.73 | 5,848 |
| 2021-08-06 | $9.71 | $9.74 | $9.67 | $9.74 | $9.74 | 1,601 |
| 2021-08-05 | $9.76 | $9.77 | $9.69 | $9.73 | $9.73 | 17,229 |
| 2021-08-04 | $9.66 | $9.78 | $9.66 | $9.78 | $9.78 | 5,859 |
| 2021-08-03 | $9.70 | $9.75 | $9.70 | $9.75 | $9.75 | 12,586 |
| 2021-08-02 | $9.75 | $9.75 | $9.71 | $9.73 | $9.73 | 5,910 |
| 2021-07-30 | $9.74 | $9.75 | $9.68 | $9.75 | $9.75 | 15,094 |
| 2021-07-29 | $9.75 | $9.76 | $9.71 | $9.75 | $9.75 | 23,958 |
| 2021-07-28 | $9.74 | $9.75 | $9.72 | $9.75 | $9.75 | 12,757 |
| 2021-07-27 | $9.74 | $9.75 | $9.74 | $9.74 | $9.74 | 1,929 |
| 2021-07-26 | $9.76 | $9.76 | $9.75 | $9.75 | $9.75 | 7,432 |
| 2021-07-23 | $9.77 | $9.78 | $9.75 | $9.78 | $9.78 | 6,269 |
| 2021-07-22 | $9.81 | $9.81 | $9.74 | $9.75 | $9.75 | 8,016 |
| 2021-07-21 | $9.73 | $9.77 | $9.73 | $9.77 | $9.77 | 170,574 |
| 2021-07-20 | $9.73 | $9.76 | $9.73 | $9.76 | $9.76 | 9,449 |
| 2021-07-19 | $9.77 | $9.77 | $9.72 | $9.74 | $9.74 | 5,451 |
| 2021-07-16 | $9.77 | $9.77 | $9.75 | $9.77 | $9.77 | 4,364 |
| 2021-07-15 | $9.76 | $9.77 | $9.75 | $9.77 | $9.77 | 8,620 |
| 2021-07-14 | $9.79 | $9.79 | $9.76 | $9.77 | $9.77 | 6,332 |
| 2021-07-13 | $9.75 | $9.79 | $9.75 | $9.76 | $9.76 | 4,090 |
| 2021-07-12 | $9.90 | $9.90 | $9.76 | $9.79 | $9.79 | 19,057 |
| 2021-07-09 | $9.78 | $9.79 | $9.78 | $9.78 | $9.78 | 6,125 |
| 2021-07-08 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 2,623 |
| 2021-07-07 | $9.78 | $9.79 | $9.77 | $9.79 | $9.79 | 3,377 |
| 2021-07-06 | $9.79 | $9.84 | $9.78 | $9.80 | $9.80 | 2,644 |
| 2021-07-02 | $9.82 | $9.82 | $9.79 | $9.81 | $9.81 | 1,840 |
| 2021-07-01 | $9.80 | $9.80 | $9.79 | $9.80 | $9.80 | 57,354 |
| 2021-06-30 | $9.75 | $9.76 | $9.73 | $9.76 | $9.76 | 97,823 |
| 2021-06-29 | $9.81 | $9.81 | $9.78 | $9.78 | $9.78 | 178,946 |
| 2021-06-28 | $9.75 | $9.81 | $9.75 | $9.78 | $9.78 | 139,093 |
| 2021-06-25 | $9.79 | $9.81 | $9.79 | $9.79 | $9.79 | 9,761 |
| 2021-06-24 | $9.80 | $9.80 | $9.78 | $9.78 | $9.78 | 31,625 |
| 2021-06-23 | $9.80 | $9.82 | $9.79 | $9.81 | $9.81 | 9,506 |
| 2021-06-22 | $9.81 | $9.85 | $9.81 | $9.82 | $9.82 | 10,518 |
| 2021-06-21 | $9.85 | $9.85 | $9.80 | $9.80 | $9.80 | 97,727 |
| 2021-06-18 | $9.81 | $9.86 | $9.78 | $9.85 | $9.85 | 25,410 |
| 2021-06-17 | $9.84 | $9.85 | $9.80 | $9.82 | $9.82 | 11,573 |
| 2021-06-16 | $9.81 | $9.82 | $9.80 | $9.81 | $9.81 | 3,655 |
| 2021-06-15 | $9.78 | $9.80 | $9.77 | $9.80 | $9.80 | 1,813 |
| 2021-06-14 | $9.75 | $9.81 | $9.75 | $9.78 | $9.78 | 6,383 |
| 2021-06-11 | $9.82 | $9.82 | $9.78 | $9.82 | $9.82 | 1,959 |
| 2021-06-10 | $9.95 | $9.95 | $9.78 | $9.82 | $9.82 | 10,018 |
| 2021-06-09 | $9.83 | $9.88 | $9.83 | $9.84 | $9.84 | 10,979 |
| 2021-06-08 | $9.82 | $9.85 | $9.78 | $9.84 | $9.84 | 1,799 |
| 2021-06-07 | $9.84 | $9.87 | $9.79 | $9.85 | $9.85 | 20,459 |
| 2021-06-04 | $9.80 | $9.86 | $9.80 | $9.85 | $9.85 | 1,708 |
| 2021-06-03 | $9.78 | $9.88 | $9.75 | $9.85 | $9.85 | 30,263 |
| 2021-06-02 | $9.94 | $9.94 | $9.78 | $9.78 | $9.78 | 36,606 |
| 2021-06-01 | $9.80 | $9.85 | $9.74 | $9.81 | $9.81 | 39,880 |
| 2021-05-28 | $9.69 | $9.79 | $9.69 | $9.77 | $9.77 | 8,752 |
| 2021-05-27 | $9.73 | $9.82 | $9.72 | $9.75 | $9.75 | 20,829 |
| 2021-05-26 | $9.65 | $9.94 | $9.65 | $9.73 | $9.73 | 11,432 |
| 2021-05-25 | $9.72 | $9.75 | $9.71 | $9.72 | $9.72 | 14,854 |
| 2021-05-24 | $9.70 | $9.75 | $9.70 | $9.71 | $9.71 | 6,895 |
| 2021-05-21 | $9.76 | $9.76 | $9.72 | $9.74 | $9.74 | 10,869 |
| 2021-05-20 | $9.80 | $9.85 | $9.72 | $9.73 | $9.73 | 30,937 |
| 2021-05-19 | $9.80 | $9.80 | $9.72 | $9.75 | $9.75 | 14,726 |
| 2021-05-18 | $9.72 | $9.79 | $9.65 | $9.77 | $9.77 | 37,457 |
| 2021-05-17 | $9.79 | $9.84 | $9.76 | $9.79 | $9.79 | 23,989 |
| 2021-05-14 | $9.80 | $9.85 | $9.80 | $9.81 | $9.81 | 33,259 |
| 2021-05-13 | $9.80 | $9.90 | $9.80 | $9.83 | $9.83 | 29,725 |
| 2021-05-12 | $9.85 | $9.89 | $9.82 | $9.82 | $9.82 | 18,988 |
| 2021-05-11 | $9.89 | $9.89 | $9.82 | $9.84 | $9.84 | 12,022 |
| 2021-05-10 | $9.85 | $9.91 | $9.83 | $9.89 | $9.89 | 7,761 |
| 2021-05-07 | $9.85 | $9.92 | $9.82 | $9.87 | $9.87 | 11,813 |
| 2021-05-06 | $9.83 | $9.94 | $9.83 | $9.83 | $9.83 | 6,127 |
| 2021-05-05 | $9.82 | $9.96 | $9.82 | $9.83 | $9.83 | 2,782 |
| 2021-05-04 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 436 |
| 2021-05-03 | $9.82 | $9.89 | $9.82 | $9.89 | $9.89 | 7,557 |
| 2021-04-30 | $9.82 | $9.86 | $9.82 | $9.86 | $9.86 | 1,532 |
| 2021-04-29 | $9.87 | $9.87 | $9.82 | $9.83 | $9.83 | 50,281 |
| 2021-04-28 | $10.24 | $10.24 | $9.85 | $9.87 | $9.87 | 7,070 |
| 2021-04-27 | $9.87 | $11.11 | $9.84 | $9.87 | $9.87 | 77,624 |
| 2021-04-26 | $9.90 | $9.95 | $9.85 | $9.93 | $9.93 | 8,370 |
| 2021-04-23 | $9.85 | $9.98 | $9.85 | $9.90 | $9.90 | 37,209 |