Magnum Opus Acquisition Ltd - Class A (OPA) Exchange: NYSE
Data as of Nov. 6, 2024
$10.80 ($0.00) 0.00%
Magnum Opus Acquisition Ltd - Class A - Daily Information
Click for more stock information on Magnum Opus Acquisition Ltd - Class A.Daily Information | Data |
---|---|
Date | Nov. 6, 2024 |
Open | $10.80 |
Previous Close | $10.80 |
High | $10.80 |
Low | $10.80 |
Adjusted Open | $10.80 |
Previous Adjusted Close | $10.80 |
Adjusted High | $10.80 |
Adjusted Low | $10.80 |
About Magnum Opus Acquisition Ltd - Class A (OPA)
Magnum Opus Acquisition Ltd - Class A
Invest in Magnum Opus Acquisition Ltd - Class A (OPA)
Historical Stock Data for Magnum Opus Acquisition Ltd - Class A (OPA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-01-25 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
2024-01-24 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
2024-01-23 | $10.79 | $10.80 | $10.79 | $10.80 | $10.80 | 414,200 |
2024-01-22 | $10.81 | $10.81 | $10.79 | $10.79 | $10.79 | 477,274 |
2024-01-19 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 10 |
2024-01-18 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 0 |
2024-01-17 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 11,808 |
2024-01-16 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 651 |
2024-01-12 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
2024-01-11 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 400 |
2024-01-10 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 100 |
2024-01-09 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
2024-01-08 | $10.80 | $10.83 | $10.80 | $10.83 | $10.83 | 86,208 |
2024-01-05 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 10 |
2024-01-04 | $10.80 | $10.83 | $10.80 | $10.83 | $10.83 | 820 |
2024-01-03 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 210 |
2024-01-02 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
2023-12-29 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 156 |
2023-12-28 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 100,003 |
2023-12-27 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 7 |
2023-12-26 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 13 |
2023-12-22 | $10.82 | $10.82 | $10.81 | $10.81 | $10.81 | 301,322 |
2023-12-21 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 3,678 |
2023-12-20 | $10.95 | $10.95 | $10.81 | $10.81 | $10.81 | 25,986 |
2023-12-19 | $10.86 | $10.96 | $10.86 | $10.96 | $10.96 | 1,133 |
2023-12-18 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 109 |
2023-12-15 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 99 |
2023-12-14 | $10.75 | $10.79 | $10.75 | $10.79 | $10.79 | 636 |
2023-12-13 | $10.75 | $11.23 | $10.75 | $10.77 | $10.77 | 54,598 |
2023-12-12 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 7 |
2023-12-11 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 8 |
2023-12-08 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 51,802 |
2023-12-07 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 113 |
2023-12-06 | $10.74 | $10.74 | $10.73 | $10.73 | $10.73 | 2,768 |
2023-12-05 | $10.72 | $10.74 | $10.72 | $10.74 | $10.74 | 70,696 |
2023-12-04 | $10.70 | $10.72 | $10.70 | $10.72 | $10.72 | 746 |
2023-12-01 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
2023-11-30 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 5 |
2023-11-29 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 101 |
2023-11-28 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
2023-11-27 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 20 |
2023-11-24 | $10.72 | $10.78 | $10.72 | $10.78 | $10.78 | 325 |
2023-11-22 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 4 |
2023-11-21 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
2023-11-20 | $10.69 | $11.08 | $10.68 | $10.78 | $10.78 | 6,513 |
2023-11-17 | $10.72 | $10.78 | $10.72 | $10.78 | $10.78 | 451 |
2023-11-16 | $10.72 | $10.78 | $10.72 | $10.78 | $10.78 | 23,455 |
2023-11-15 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 92,172 |
2023-11-14 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 11 |
2023-11-13 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 1 |
2023-11-10 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 9,163 |
2023-11-09 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 9,162 |
2023-11-08 | $10.72 | $10.72 | $10.71 | $10.72 | $10.72 | 7,541 |
2023-11-07 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0 |
2023-11-06 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 500 |
2023-11-03 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
2023-11-02 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
2023-11-01 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
2023-10-31 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 925 |
2023-10-30 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 140 |
2023-10-27 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 122 |
2023-10-26 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
2023-10-25 | $10.64 | $10.65 | $10.63 | $10.63 | $10.63 | 2,376 |
2023-10-24 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 111 |
2023-10-23 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 100 |
2023-10-20 | $10.75 | $10.75 | $10.63 | $10.63 | $10.63 | 210 |
2023-10-19 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 100 |
2023-10-18 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 112 |
2023-10-17 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 101 |
2023-10-16 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 124 |
2023-10-13 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 100 |
2023-10-12 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
2023-10-11 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 100 |
2023-10-10 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 100 |
2023-10-09 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 100 |
2023-10-06 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 103 |
2023-10-05 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 101 |
2023-10-04 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
2023-10-03 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 100 |
2023-10-02 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 102 |
2023-09-29 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 4 |
2023-09-28 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 2 |
2023-09-27 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
2023-09-26 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 1 |
2023-09-25 | $10.63 | $10.69 | $10.63 | $10.69 | $10.69 | 300 |
2023-09-22 | $10.67 | $10.67 | $10.64 | $10.64 | $10.64 | 333 |
2023-09-21 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 145 |
2023-09-20 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 98 |
2023-09-19 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 18 |
2023-09-18 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 103 |
2023-09-15 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 5,026 |
2023-09-14 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
2023-09-13 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 1 |
2023-09-12 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 184 |
2023-09-11 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 101 |
2023-09-08 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 1,050 |
2023-09-07 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 100 |
2023-09-06 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 1,258 |
2023-09-05 | $10.55 | $10.58 | $10.55 | $10.58 | $10.58 | 300 |
2023-09-01 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 13 |
2023-08-31 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 11 |
2023-08-30 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 10 |
2023-08-29 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 4,011 |
2023-08-28 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
2023-08-25 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 389 |
2023-08-24 | $10.54 | $10.58 | $10.54 | $10.58 | $10.58 | 11,338 |
2023-08-23 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 163 |
2023-08-22 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 162 |
2023-08-21 | $10.64 | $10.64 | $10.60 | $10.60 | $10.60 | 279 |
2023-08-18 | $10.69 | $10.69 | $10.52 | $10.58 | $10.58 | 2,153 |
2023-08-17 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 403 |
2023-08-16 | $10.70 | $10.80 | $10.52 | $10.57 | $10.57 | 12,085 |
2023-08-15 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
2023-08-14 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 101 |
2023-08-11 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
2023-08-10 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
2023-08-09 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 1 |
2023-08-08 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 97 |
2023-08-07 | $10.51 | $10.55 | $10.51 | $10.54 | $10.54 | 40,842 |
2023-08-04 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 11 |
2023-08-03 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 493 |
2023-08-02 | $10.51 | $10.53 | $10.51 | $10.53 | $10.53 | 2,650 |
2023-08-01 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 843 |
2023-07-31 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 2,072 |
2023-07-28 | $10.54 | $10.54 | $10.51 | $10.51 | $10.51 | 2,705 |
2023-07-27 | $10.50 | $10.54 | $10.50 | $10.54 | $10.54 | 18,499 |
2023-07-26 | $10.52 | $10.52 | $10.49 | $10.52 | $10.52 | 8,766 |
2023-07-25 | $10.50 | $10.52 | $10.50 | $10.52 | $10.52 | 2,620 |
2023-07-24 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 1,010 |
2023-07-21 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 1,421 |
2023-07-20 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 10 |
2023-07-19 | $10.49 | $10.50 | $10.45 | $10.45 | $10.45 | 14,963 |
2023-07-18 | $10.49 | $10.49 | $10.48 | $10.48 | $10.48 | 3,794 |
2023-07-17 | $10.46 | $10.48 | $10.46 | $10.48 | $10.48 | 25,629 |
2023-07-14 | $10.47 | $10.47 | $10.46 | $10.46 | $10.46 | 770 |
2023-07-13 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 1,000 |
2023-07-12 | $10.45 | $10.47 | $10.45 | $10.46 | $10.46 | 304,484 |
2023-07-11 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 10 |
2023-07-10 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 549 |
2023-07-07 | $10.47 | $10.47 | $10.45 | $10.45 | $10.45 | 639 |
2023-07-06 | $10.47 | $10.47 | $10.45 | $10.45 | $10.45 | 1,910 |
2023-07-05 | $10.45 | $10.47 | $10.45 | $10.47 | $10.47 | 3,770 |
2023-07-03 | $10.46 | $10.46 | $10.44 | $10.44 | $10.44 | 926 |
2023-06-30 | $10.46 | $10.46 | $10.44 | $10.45 | $10.45 | 709 |
2023-06-29 | $10.45 | $10.46 | $10.44 | $10.45 | $10.45 | 86,228 |
2023-06-28 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 2 |
2023-06-27 | $10.45 | $10.46 | $10.45 | $10.45 | $10.45 | 31,176 |
2023-06-26 | $10.46 | $10.46 | $10.44 | $10.44 | $10.44 | 305,708 |
2023-06-23 | $10.60 | $10.60 | $10.44 | $10.45 | $10.45 | 2,680 |
2023-06-22 | $10.41 | $10.49 | $10.41 | $10.44 | $10.44 | 5,995 |
2023-06-21 | $10.76 | $10.76 | $10.44 | $10.44 | $10.44 | 3,174 |
2023-06-20 | $10.35 | $10.44 | $10.35 | $10.43 | $10.43 | 1,527,036 |
2023-06-16 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 350,770 |
2023-06-15 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 54,343 |
2023-06-14 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
2023-06-13 | $10.39 | $10.39 | $10.36 | $10.38 | $10.38 | 4,557 |
2023-06-12 | $10.35 | $10.43 | $10.35 | $10.38 | $10.38 | 5,859 |
2023-06-09 | $10.39 | $10.47 | $10.33 | $10.33 | $10.33 | 800 |
2023-06-08 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 297 |
2023-06-07 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 40 |
2023-06-06 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 6,553 |
2023-06-05 | $10.38 | $10.38 | $10.35 | $10.36 | $10.36 | 100 |
2023-06-02 | $10.35 | $10.37 | $10.35 | $10.35 | $10.35 | 5,300 |
2023-06-01 | $10.38 | $10.39 | $10.38 | $10.38 | $10.38 | 41,421 |
2023-05-31 | $10.35 | $10.40 | $10.35 | $10.38 | $10.38 | 17,312 |
2023-05-30 | $10.33 | $10.37 | $10.33 | $10.35 | $10.35 | 10,514 |
2023-05-26 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
2023-05-25 | $10.34 | $10.34 | $10.33 | $10.33 | $10.33 | 5,375 |
2023-05-24 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 35 |
2023-05-23 | $10.82 | $10.82 | $10.33 | $10.33 | $10.33 | 2,263 |
2023-05-22 | $10.27 | $10.33 | $10.27 | $10.33 | $10.33 | 1,404 |
2023-05-19 | $10.25 | $10.33 | $10.25 | $10.33 | $10.33 | 700 |
2023-05-18 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 5 |
2023-05-17 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 5,717 |
2023-05-16 | $10.45 | $10.45 | $10.40 | $10.40 | $10.40 | 298 |
2023-05-15 | $10.24 | $10.37 | $10.24 | $10.34 | $10.34 | 1,353 |
2023-05-12 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 467 |
2023-05-11 | $10.33 | $10.34 | $10.33 | $10.34 | $10.34 | 27,072 |
2023-05-10 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 5,204 |
2023-05-09 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 2 |
2023-05-08 | $10.38 | $10.38 | $10.33 | $10.33 | $10.33 | 1,226 |
2023-05-05 | $10.36 | $10.36 | $10.35 | $10.35 | $10.35 | 232 |
2023-05-04 | $10.45 | $10.45 | $10.31 | $10.32 | $10.32 | 5,512 |
2023-05-03 | $10.31 | $10.35 | $10.31 | $10.33 | $10.33 | 551 |
2023-05-02 | $10.40 | $10.47 | $10.27 | $10.36 | $10.36 | 14,059 |
2023-05-01 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 151 |
2023-04-28 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 536 |
2023-04-27 | $10.45 | $10.45 | $10.26 | $10.27 | $10.27 | 5,461 |
2023-04-26 | $10.42 | $10.42 | $10.30 | $10.30 | $10.30 | 4,548 |
2023-04-25 | $10.29 | $10.34 | $10.28 | $10.33 | $10.33 | 117,507 |
2023-04-24 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 251 |
2023-04-21 | $10.40 | $10.40 | $10.25 | $10.25 | $10.25 | 7,795 |
2023-04-20 | $10.40 | $10.40 | $10.24 | $10.25 | $10.25 | 8,357 |
2023-04-19 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 195 |
2023-04-18 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 53 |
2023-04-17 | $10.50 | $10.50 | $10.24 | $10.25 | $10.25 | 4,833 |
2023-04-14 | $10.28 | $10.28 | $10.26 | $10.26 | $10.26 | 1,760 |
2023-04-13 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 1 |
2023-04-12 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 9 |
2023-04-11 | $10.28 | $10.28 | $10.26 | $10.26 | $10.26 | 1,500 |
2023-04-10 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 2,727 |
2023-04-06 | $10.24 | $10.27 | $10.24 | $10.24 | $10.24 | 113,823 |
2023-04-05 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 421 |
2023-04-04 | $10.45 | $10.45 | $10.27 | $10.27 | $10.27 | 2,011 |
2023-04-03 | $10.45 | $10.49 | $10.24 | $10.25 | $10.25 | 31,121 |
2023-03-31 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 200,095 |
2023-03-30 | $10.26 | $10.26 | $10.25 | $10.25 | $10.25 | 600 |
2023-03-29 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 3,709 |
2023-03-28 | $10.26 | $10.26 | $10.25 | $10.26 | $10.26 | 1,540 |
2023-03-27 | $10.26 | $10.26 | $10.24 | $10.25 | $10.25 | 564 |
2023-03-24 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
2023-03-23 | $10.26 | $10.27 | $10.24 | $10.24 | $10.24 | 10,891 |
2023-03-22 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 875,100 |
2023-03-21 | $10.45 | $10.58 | $10.22 | $10.24 | $10.24 | 48,568 |
2023-03-20 | $10.50 | $10.50 | $10.20 | $10.22 | $10.22 | 13,654 |
2023-03-17 | $10.21 | $10.21 | $10.17 | $10.21 | $10.21 | 649 |
2023-03-16 | $10.56 | $10.56 | $10.18 | $10.22 | $10.22 | 10,485 |
2023-03-15 | $10.22 | $10.35 | $10.21 | $10.23 | $10.23 | 33,281 |
2023-03-14 | $10.23 | $10.24 | $10.22 | $10.23 | $10.23 | 155,035 |
2023-03-13 | $10.22 | $10.23 | $10.22 | $10.23 | $10.23 | 501,052 |
2023-03-10 | $10.22 | $10.23 | $10.22 | $10.23 | $10.23 | 1,109,206 |
2023-03-09 | $10.21 | $10.23 | $10.21 | $10.22 | $10.22 | 9,167 |
2023-03-08 | $10.21 | $10.22 | $10.21 | $10.22 | $10.22 | 41,338 |
2023-03-07 | $10.20 | $10.22 | $10.20 | $10.22 | $10.22 | 279,808 |
2023-03-06 | $10.21 | $10.21 | $10.20 | $10.21 | $10.21 | 2,750 |
2023-03-03 | $10.20 | $10.21 | $10.20 | $10.21 | $10.21 | 2,450 |
2023-03-02 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 3,480 |
2023-03-01 | $10.20 | $10.20 | $10.19 | $10.20 | $10.20 | 55,695 |
2023-02-28 | $10.18 | $10.20 | $10.18 | $10.20 | $10.20 | 20,716 |
2023-02-27 | $10.19 | $10.20 | $10.19 | $10.20 | $10.20 | 173,814 |
2023-02-24 | $10.18 | $10.19 | $10.18 | $10.19 | $10.19 | 75,125 |
2023-02-23 | $10.19 | $10.19 | $10.18 | $10.19 | $10.19 | 118,548 |
2023-02-22 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 150 |
2023-02-21 | $10.19 | $10.19 | $10.18 | $10.18 | $10.18 | 213 |
2023-02-17 | $10.19 | $10.19 | $10.18 | $10.18 | $10.18 | 4,203 |
2023-02-16 | $10.17 | $10.18 | $10.17 | $10.18 | $10.18 | 11,061 |
2023-02-15 | $10.18 | $10.18 | $10.17 | $10.18 | $10.18 | 340 |
2023-02-14 | $10.17 | $10.18 | $10.17 | $10.17 | $10.17 | 606 |
2023-02-13 | $10.16 | $10.17 | $10.16 | $10.17 | $10.17 | 16,934 |
2023-02-10 | $10.17 | $10.17 | $10.16 | $10.16 | $10.16 | 1,410 |
2023-02-09 | $10.16 | $10.17 | $10.16 | $10.17 | $10.17 | 5,340 |
2023-02-08 | $10.15 | $10.17 | $10.15 | $10.16 | $10.16 | 140,953 |
2023-02-07 | $10.16 | $10.17 | $10.16 | $10.17 | $10.17 | 2,137,827 |
2023-02-06 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 3,107 |
2023-02-03 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 7,754 |
2023-02-02 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 110 |
2023-02-01 | $10.14 | $10.15 | $10.14 | $10.15 | $10.15 | 316,192 |
2023-01-31 | $10.14 | $10.15 | $10.13 | $10.14 | $10.14 | 893,017 |
2023-01-30 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 157 |
2023-01-27 | $10.13 | $10.15 | $10.13 | $10.14 | $10.14 | 7,348 |
2023-01-26 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 7,750 |
2023-01-25 | $10.12 | $10.14 | $10.12 | $10.14 | $10.14 | 3,185 |
2023-01-24 | $10.13 | $10.13 | $10.12 | $10.13 | $10.13 | 26,999 |
2023-01-23 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 231 |
2023-01-20 | $10.13 | $10.13 | $10.12 | $10.13 | $10.13 | 18,389 |
2023-01-19 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 195 |
2023-01-18 | $10.09 | $10.12 | $10.09 | $10.12 | $10.12 | 11,333 |
2023-01-17 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 16 |
2023-01-13 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 1 |
2023-01-12 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 15,018 |
2023-01-11 | $10.08 | $10.13 | $10.08 | $10.10 | $10.10 | 65,934 |
2023-01-10 | $10.06 | $10.10 | $10.06 | $10.09 | $10.09 | 63,401 |
2023-01-09 | $10.13 | $10.13 | $10.09 | $10.10 | $10.10 | 8,018 |
2023-01-06 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 21 |
2023-01-05 | $10.13 | $10.13 | $10.10 | $10.10 | $10.10 | 4,122 |
2023-01-04 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 6,670 |
2023-01-03 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 116 |
2022-12-30 | $10.13 | $10.13 | $10.07 | $10.08 | $10.08 | 2,437 |
2022-12-29 | $10.10 | $10.11 | $10.09 | $10.10 | $10.10 | 13,129 |
2022-12-28 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 893 |
2022-12-27 | $10.06 | $10.07 | $10.06 | $10.07 | $10.07 | 54,025 |
2022-12-23 | $10.07 | $10.07 | $10.06 | $10.06 | $10.06 | 6,499 |
2022-12-22 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 11,395 |
2022-12-21 | $10.08 | $10.08 | $10.05 | $10.05 | $10.05 | 234,550 |
2022-12-20 | $10.03 | $10.06 | $10.03 | $10.04 | $10.04 | 537 |
2022-12-19 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
2022-12-16 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 2,164 |
2022-12-15 | $10.07 | $10.07 | $10.04 | $10.04 | $10.04 | 2,102 |
2022-12-14 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 2 |
2022-12-13 | $10.06 | $10.06 | $10.04 | $10.04 | $10.04 | 846 |
2022-12-12 | $10.04 | $10.05 | $10.03 | $10.05 | $10.05 | 283,328 |
2022-12-09 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
2022-12-08 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 26,486 |
2022-12-07 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
2022-12-06 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 2,000 |
2022-12-05 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 122 |
2022-12-02 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
2022-12-01 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 20 |
2022-11-30 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 201 |
2022-11-29 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
2022-11-28 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 101 |
2022-11-25 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 274 |
2022-11-23 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
2022-11-22 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 101 |
2022-11-21 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 13,233 |
2022-11-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 101 |
2022-11-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 8,011 |
2022-11-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
2022-11-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2,073 |
2022-11-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 101 |
2022-11-11 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 511 |
2022-11-10 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 497 |
2022-11-09 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 293 |
2022-11-08 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 10,503 |
2022-11-07 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 172 |
2022-11-04 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 1,020 |
2022-11-03 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 31,923 |
2022-11-02 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 100 |
2022-11-01 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 330 |
2022-10-31 | $9.99 | $9.99 | $9.96 | $9.96 | $9.96 | 168,696 |
2022-10-28 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 63,547 |
2022-10-27 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 30,828 |
2022-10-26 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 52 |
2022-10-25 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 31,139 |
2022-10-24 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 2,130 |
2022-10-21 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 1,160 |
2022-10-20 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 139,446 |
2022-10-19 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 82,674 |
2022-10-18 | $9.91 | $9.93 | $9.91 | $9.92 | $9.92 | 5,234 |
2022-10-17 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 30,088 |
2022-10-14 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 83,668 |
2022-10-13 | $9.92 | $9.94 | $9.92 | $9.94 | $9.94 | 75,791 |
2022-10-12 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 23,483 |
2022-10-11 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 137,218 |
2022-10-10 | $9.91 | $9.93 | $9.91 | $9.93 | $9.93 | 1,066 |
2022-10-07 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 1,171 |
2022-10-06 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 105 |
2022-10-05 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 301 |
2022-10-04 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 1,801 |
2022-10-03 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 213 |
2022-09-30 | $9.92 | $9.93 | $9.91 | $9.93 | $9.93 | 70,801 |
2022-09-29 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 5,101 |
2022-09-28 | $9.89 | $9.90 | $9.89 | $9.89 | $9.89 | 16,224 |
2022-09-27 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 3,121 |
2022-09-26 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 5,408 |
2022-09-23 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 985 |
2022-09-22 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 221 |
2022-09-21 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 1,104 |
2022-09-20 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
2022-09-19 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 420 |
2022-09-16 | $9.89 | $9.91 | $9.89 | $9.91 | $9.91 | 54,552 |
2022-09-15 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 10,003 |
2022-09-14 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 110 |
2022-09-13 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 36,572 |
2022-09-12 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 16 |
2022-09-09 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 17,700 |
2022-09-08 | $9.87 | $9.88 | $9.87 | $9.87 | $9.87 | 366,512 |
2022-09-07 | $9.84 | $9.87 | $9.84 | $9.87 | $9.87 | 29,278 |
2022-09-06 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 52,970 |
2022-09-02 | $9.86 | $9.87 | $9.86 | $9.86 | $9.86 | 2,497 |
2022-09-01 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 112 |
2022-08-31 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 13,145 |
2022-08-30 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 21,506 |
2022-08-29 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 2,543 |
2022-08-26 | $9.84 | $9.86 | $9.84 | $9.86 | $9.86 | 1,008 |
2022-08-25 | $9.84 | $9.86 | $9.84 | $9.84 | $9.84 | 5,779 |
2022-08-24 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 2,267 |
2022-08-23 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1,020 |
2022-08-22 | $9.86 | $9.86 | $9.84 | $9.85 | $9.85 | 73,209 |
2022-08-19 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 3,930 |
2022-08-18 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 2,004 |
2022-08-17 | $9.85 | $9.86 | $9.85 | $9.85 | $9.85 | 5,380 |
2022-08-16 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 39,461 |
2022-08-15 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 5,474 |
2022-08-12 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1,990 |
2022-08-11 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 2,002 |
2022-08-10 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 2,917 |
2022-08-09 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 100,102 |
2022-08-08 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 111,981 |
2022-08-05 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 21,270 |
2022-08-04 | $9.81 | $9.84 | $9.81 | $9.84 | $9.84 | 22,144 |
2022-08-03 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 21,694 |
2022-08-02 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 109,496 |
2022-08-01 | $9.82 | $9.82 | $9.81 | $9.82 | $9.82 | 1,658 |
2022-07-29 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 100 |
2022-07-28 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 8,948 |
2022-07-27 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 40 |
2022-07-26 | $9.82 | $9.83 | $9.81 | $9.82 | $9.82 | 9,340 |
2022-07-25 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 379 |
2022-07-22 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 3,010 |
2022-07-21 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 7,300 |
2022-07-20 | $9.81 | $9.82 | $9.80 | $9.82 | $9.82 | 33,896 |
2022-07-19 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 67,288 |
2022-07-18 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 339,500 |
2022-07-15 | $9.79 | $9.81 | $9.79 | $9.80 | $9.80 | 51,241 |
2022-07-14 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 4,944 |
2022-07-13 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 256 |
2022-07-12 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 505 |
2022-07-11 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 5,100 |
2022-07-08 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 3,227 |
2022-07-07 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 43 |
2022-07-06 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 2,041 |
2022-07-05 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 33,455 |
2022-07-01 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 2,011 |
2022-06-30 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 6,341 |
2022-06-29 | $9.79 | $9.80 | $9.79 | $9.79 | $9.79 | 1,250 |
2022-06-28 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 18,987 |
2022-06-27 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 86,707 |
2022-06-24 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 2,112 |
2022-06-23 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 2,135 |
2022-06-22 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 141 |
2022-06-21 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 167 |
2022-06-17 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 561 |
2022-06-16 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 17,047 |
2022-06-15 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1,567 |
2022-06-14 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 32,648 |
2022-06-13 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 11,150 |
2022-06-10 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 40,002 |
2022-06-09 | $9.78 | $9.79 | $9.78 | $9.78 | $9.78 | 1,578,147 |
2022-06-08 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 7 |
2022-06-07 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 44,116 |
2022-06-06 | $9.78 | $9.79 | $9.77 | $9.77 | $9.77 | 89,271 |
2022-06-03 | $9.76 | $9.82 | $9.76 | $9.79 | $9.79 | 503,010 |
2022-06-02 | $9.77 | $9.78 | $9.76 | $9.76 | $9.76 | 1,466,060 |
2022-06-01 | $9.77 | $9.80 | $9.77 | $9.80 | $9.80 | 6,866,822 |
2022-05-31 | $9.82 | $9.84 | $9.82 | $9.83 | $9.83 | 54,670 |
2022-05-27 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 2,685 |
2022-05-26 | $9.85 | $9.85 | $9.84 | $9.85 | $9.85 | 24,072 |
2022-05-25 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 31,177 |
2022-05-24 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 9,664 |
2022-05-23 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 224 |
2022-05-20 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 22,279 |
2022-05-19 | $9.83 | $9.86 | $9.83 | $9.85 | $9.85 | 8,452 |
2022-05-18 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 25,243 |
2022-05-17 | $9.84 | $9.85 | $9.83 | $9.84 | $9.84 | 20,275 |
2022-05-16 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 25,301 |
2022-05-13 | $9.85 | $9.86 | $9.74 | $9.81 | $9.81 | 144,853 |
2022-05-12 | $9.87 | $9.87 | $9.84 | $9.85 | $9.85 | 45,906 |
2022-05-11 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 299 |
2022-05-10 | $9.83 | $9.86 | $9.83 | $9.85 | $9.85 | 251,262 |
2022-05-09 | $9.87 | $9.87 | $9.85 | $9.85 | $9.85 | 24,177 |
2022-05-06 | $9.85 | $9.87 | $9.82 | $9.87 | $9.87 | 61,386 |
2022-05-05 | $9.86 | $9.87 | $9.85 | $9.85 | $9.85 | 19,802 |
2022-05-04 | $9.85 | $9.87 | $9.85 | $9.86 | $9.86 | 7,253 |
2022-05-03 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 10,065 |
2022-05-02 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 24,611 |
2022-04-29 | $9.87 | $9.87 | $9.86 | $9.87 | $9.87 | 54,918 |
2022-04-28 | $9.87 | $9.88 | $9.87 | $9.87 | $9.87 | 62,668 |
2022-04-27 | $9.88 | $9.88 | $9.87 | $9.87 | $9.87 | 62,287 |
2022-04-26 | $9.88 | $9.89 | $9.87 | $9.88 | $9.88 | 750,416 |
2022-04-25 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 2,969 |
2022-04-22 | $9.87 | $9.89 | $9.87 | $9.89 | $9.89 | 5,874 |
2022-04-21 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 2,868 |
2022-04-20 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 5,787 |
2022-04-19 | $9.89 | $9.90 | $9.86 | $9.87 | $9.87 | 110,564 |
2022-04-18 | $9.88 | $9.90 | $9.88 | $9.89 | $9.89 | 4,077 |
2022-04-14 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 32,910 |
2022-04-13 | $9.90 | $9.91 | $9.89 | $9.90 | $9.90 | 147,967 |
2022-04-12 | $9.90 | $9.92 | $9.90 | $9.90 | $9.90 | 7,372 |
2022-04-11 | $9.84 | $9.92 | $9.84 | $9.91 | $9.91 | 21,914 |
2022-04-08 | $9.92 | $9.92 | $9.91 | $9.92 | $9.92 | 1,701 |
2022-04-07 | $9.92 | $9.93 | $9.91 | $9.92 | $9.92 | 18,772 |
2022-04-06 | $9.93 | $9.93 | $9.91 | $9.92 | $9.92 | 726 |
2022-04-05 | $9.90 | $9.93 | $9.90 | $9.91 | $9.91 | 3,091 |
2022-04-04 | $9.90 | $9.93 | $9.90 | $9.91 | $9.91 | 14,939 |
2022-04-01 | $9.93 | $9.93 | $9.91 | $9.91 | $9.91 | 102,101 |
2022-03-31 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 205,193 |
2022-03-30 | $9.91 | $9.94 | $9.91 | $9.91 | $9.91 | 131,743 |
2022-03-29 | $9.91 | $9.94 | $9.91 | $9.92 | $9.92 | 181,323 |
2022-03-28 | $9.94 | $9.95 | $9.91 | $9.92 | $9.92 | 33,552 |
2022-03-25 | $9.91 | $9.95 | $9.91 | $9.92 | $9.92 | 1,231 |
2022-03-24 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 2,679 |
2022-03-23 | $9.91 | $9.93 | $9.91 | $9.91 | $9.91 | 2,982 |
2022-03-22 | $9.94 | $9.94 | $9.91 | $9.91 | $9.91 | 66,565 |
2022-03-21 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 327,230 |
2022-03-18 | $9.91 | $9.95 | $9.91 | $9.91 | $9.91 | 10,121 |
2022-03-17 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 100,138 |
2022-03-16 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 6,352 |
2022-03-15 | $9.91 | $9.94 | $9.91 | $9.92 | $9.92 | 137,405 |
2022-03-14 | $9.96 | $9.96 | $9.91 | $9.91 | $9.91 | 146,330 |
2022-03-11 | $9.91 | $9.96 | $9.90 | $9.92 | $9.92 | 59,432 |
2022-03-10 | $9.91 | $9.93 | $9.91 | $9.93 | $9.93 | 4,293 |
2022-03-09 | $9.91 | $9.96 | $9.91 | $9.91 | $9.91 | 3,944 |
2022-03-08 | $9.90 | $9.95 | $9.90 | $9.91 | $9.91 | 8,561 |
2022-03-07 | $9.94 | $9.97 | $9.89 | $9.90 | $9.90 | 285,024 |
2022-03-04 | $9.89 | $9.97 | $9.89 | $9.93 | $9.93 | 2,621 |
2022-03-03 | $9.90 | $9.95 | $9.89 | $9.92 | $9.92 | 26,483 |
2022-03-02 | $9.97 | $9.97 | $9.91 | $9.92 | $9.92 | 5,593 |
2022-03-01 | $9.90 | $9.98 | $9.89 | $9.93 | $9.93 | 17,058 |
2022-02-28 | $9.96 | $10.00 | $9.93 | $9.98 | $9.98 | 24,834 |
2022-02-25 | $9.93 | $9.95 | $9.93 | $9.93 | $9.93 | 8,262 |
2022-02-24 | $9.89 | $9.93 | $9.89 | $9.91 | $9.91 | 12,417 |
2022-02-23 | $9.88 | $9.91 | $9.88 | $9.90 | $9.90 | 59,272 |
2022-02-22 | $9.88 | $9.90 | $9.88 | $9.89 | $9.89 | 11,236 |
2022-02-18 | $9.89 | $9.92 | $9.86 | $9.91 | $9.91 | 197,100 |
2022-02-17 | $9.92 | $9.93 | $9.89 | $9.89 | $9.89 | 50,888 |
2022-02-16 | $9.94 | $9.95 | $9.91 | $9.91 | $9.91 | 164,322 |
2022-02-15 | $9.96 | $9.96 | $9.94 | $9.95 | $9.95 | 20,938 |
2022-02-14 | $9.98 | $9.98 | $9.94 | $9.95 | $9.95 | 98,099 |
2022-02-11 | $10.00 | $10.00 | $9.94 | $9.99 | $9.99 | 303,234 |
2022-02-10 | $9.99 | $10.04 | $9.96 | $9.97 | $9.97 | 8,611,391 |
2022-02-09 | $10.00 | $10.01 | $9.97 | $9.97 | $9.97 | 353,542 |
2022-02-08 | $9.96 | $10.03 | $9.96 | $9.97 | $9.97 | 221,624 |
2022-02-07 | $10.00 | $10.00 | $9.96 | $9.96 | $9.96 | 6,586 |
2022-02-04 | $10.00 | $10.00 | $9.96 | $9.96 | $9.96 | 5,304 |
2022-02-03 | $9.93 | $9.97 | $9.93 | $9.97 | $9.97 | 1,803 |
2022-02-02 | $9.97 | $9.97 | $9.94 | $9.97 | $9.97 | 788 |
2022-02-01 | $10.02 | $10.02 | $9.96 | $9.97 | $9.97 | 19,256 |
2022-01-31 | $9.90 | $9.97 | $9.90 | $9.96 | $9.96 | 4,302 |
2022-01-28 | $9.94 | $9.97 | $9.94 | $9.95 | $9.95 | 14,189 |
2022-01-27 | $9.95 | $9.95 | $9.94 | $9.95 | $9.95 | 28,605 |
2022-01-26 | $9.96 | $9.96 | $9.94 | $9.95 | $9.95 | 3,146 |
2022-01-25 | $9.90 | $9.95 | $9.90 | $9.94 | $9.94 | 53,179 |
2022-01-24 | $9.94 | $9.95 | $9.90 | $9.90 | $9.90 | 28,089 |
2022-01-21 | $9.95 | $9.97 | $9.92 | $9.92 | $9.92 | 6,647 |
2022-01-20 | $9.93 | $9.96 | $9.90 | $9.92 | $9.92 | 1,055,670 |
2022-01-19 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 10,625 |
2022-01-18 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 4,658 |
2022-01-14 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 816 |
2022-01-13 | $9.92 | $9.92 | $9.88 | $9.89 | $9.89 | 610,074 |
2022-01-12 | $9.90 | $9.93 | $9.90 | $9.93 | $9.93 | 2,633 |
2022-01-11 | $9.93 | $9.93 | $9.90 | $9.90 | $9.90 | 156,452 |
2022-01-10 | $9.88 | $9.93 | $9.87 | $9.90 | $9.90 | 61,482 |
2022-01-07 | $9.90 | $9.93 | $9.90 | $9.93 | $9.93 | 413 |
2022-01-06 | $9.91 | $9.91 | $9.89 | $9.89 | $9.89 | 529 |
2022-01-05 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 272 |
2022-01-04 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 47 |
2022-01-03 | $9.92 | $9.93 | $9.90 | $9.90 | $9.90 | 32,517 |
2021-12-31 | $9.93 | $9.93 | $9.88 | $9.92 | $9.92 | 36,451 |
2021-12-30 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 309 |
2021-12-29 | $9.90 | $9.90 | $9.88 | $9.88 | $9.88 | 1,115 |
2021-12-28 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 244 |
2021-12-27 | $9.85 | $9.88 | $9.85 | $9.88 | $9.88 | 540 |
2021-12-23 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 1,208 |
2021-12-22 | $9.89 | $9.89 | $9.85 | $9.85 | $9.85 | 2,952 |
2021-12-21 | $9.88 | $9.89 | $9.88 | $9.88 | $9.88 | 919 |
2021-12-20 | $9.91 | $9.91 | $9.86 | $9.88 | $9.88 | 34,849 |
2021-12-17 | $9.91 | $9.92 | $9.89 | $9.92 | $9.92 | 2,538 |
2021-12-16 | $9.84 | $9.92 | $9.84 | $9.90 | $9.90 | 10,404 |
2021-12-15 | $9.96 | $9.96 | $9.91 | $9.91 | $9.91 | 2,608 |
2021-12-14 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 21,785 |
2021-12-13 | $9.86 | $9.92 | $9.86 | $9.92 | $9.92 | 4,537 |
2021-12-10 | $9.90 | $9.95 | $9.90 | $9.91 | $9.91 | 280,707 |
2021-12-09 | $9.95 | $9.95 | $9.92 | $9.92 | $9.92 | 618 |
2021-12-08 | $9.96 | $9.96 | $9.90 | $9.92 | $9.92 | 35,637 |
2021-12-07 | $9.91 | $9.95 | $9.90 | $9.95 | $9.95 | 19,079 |
2021-12-06 | $9.93 | $9.95 | $9.91 | $9.94 | $9.94 | 54,781 |
2021-12-03 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 329 |
2021-12-02 | $9.92 | $9.93 | $9.92 | $9.92 | $9.92 | 206,392 |
2021-12-01 | $9.93 | $9.96 | $9.91 | $9.92 | $9.92 | 3,676 |
2021-11-30 | $9.92 | $9.96 | $9.92 | $9.96 | $9.96 | 16,757 |
2021-11-29 | $9.91 | $9.96 | $9.91 | $9.96 | $9.96 | 5,999 |
2021-11-26 | $9.91 | $9.94 | $9.91 | $9.94 | $9.94 | 8,134 |
2021-11-24 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 941 |
2021-11-23 | $9.95 | $9.97 | $9.90 | $9.96 | $9.96 | 23,486 |
2021-11-22 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 10,360 |
2021-11-19 | $9.93 | $9.95 | $9.91 | $9.91 | $9.91 | 3,201 |
2021-11-18 | $9.95 | $9.95 | $9.93 | $9.93 | $9.93 | 5,851 |
2021-11-17 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 48,458 |
2021-11-16 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 6,151 |
2021-11-15 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 6,807 |
2021-11-12 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 659 |
2021-11-11 | $9.96 | $9.97 | $9.95 | $9.96 | $9.96 | 1,273 |
2021-11-10 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 7,569 |
2021-11-09 | $9.95 | $9.97 | $9.95 | $9.95 | $9.95 | 23,145 |
2021-11-08 | $9.95 | $9.95 | $9.93 | $9.95 | $9.95 | 2,821 |
2021-11-05 | $9.98 | $9.98 | $9.95 | $9.95 | $9.95 | 98,781 |
2021-11-04 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 8,046 |
2021-11-03 | $9.96 | $9.96 | $9.94 | $9.96 | $9.96 | 179,070 |
2021-11-02 | $9.92 | $9.95 | $9.92 | $9.94 | $9.94 | 35,420 |
2021-11-01 | $9.96 | $9.96 | $9.92 | $9.96 | $9.96 | 5,079 |
2021-10-29 | $9.92 | $9.95 | $9.92 | $9.95 | $9.95 | 8,743 |
2021-10-28 | $9.96 | $9.96 | $9.92 | $9.94 | $9.94 | 2,308 |
2021-10-27 | $9.96 | $9.96 | $9.91 | $9.94 | $9.94 | 13,028 |
2021-10-26 | $9.91 | $9.95 | $9.90 | $9.95 | $9.95 | 17,038 |
2021-10-25 | $9.92 | $9.94 | $9.91 | $9.93 | $9.93 | 138,961 |
2021-10-22 | $9.90 | $9.93 | $9.90 | $9.92 | $9.92 | 22,589 |
2021-10-21 | $9.99 | $9.99 | $9.91 | $9.92 | $9.92 | 13,141 |
2021-10-20 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 73,407 |
2021-10-19 | $9.91 | $9.95 | $9.91 | $9.92 | $9.92 | 723,039 |
2021-10-18 | $9.90 | $9.95 | $9.90 | $9.91 | $9.91 | 11,303 |
2021-10-15 | $9.96 | $9.96 | $9.91 | $9.91 | $9.91 | 431,101 |
2021-10-14 | $9.91 | $9.97 | $9.88 | $9.93 | $9.93 | 83,111 |
2021-10-13 | $9.90 | $9.92 | $9.87 | $9.87 | $9.87 | 15,702 |
2021-10-12 | $9.87 | $9.90 | $9.87 | $9.90 | $9.90 | 3,616 |
2021-10-11 | $9.95 | $9.95 | $9.88 | $9.90 | $9.90 | 4,724 |
2021-10-08 | $9.90 | $9.92 | $9.88 | $9.90 | $9.90 | 10,987 |
2021-10-07 | $9.88 | $9.95 | $9.88 | $9.90 | $9.90 | 156,095 |
2021-10-06 | $9.88 | $9.97 | $9.88 | $9.90 | $9.90 | 68,710 |
2021-10-05 | $9.88 | $9.92 | $9.88 | $9.90 | $9.90 | 1,662 |
2021-10-04 | $9.91 | $9.91 | $9.89 | $9.90 | $9.90 | 102,960 |
2021-10-01 | $9.92 | $9.95 | $9.89 | $9.93 | $9.93 | 48,598 |
2021-09-30 | $9.90 | $9.94 | $9.89 | $9.89 | $9.89 | 16,422 |
2021-09-29 | $9.90 | $9.92 | $9.90 | $9.90 | $9.90 | 22,554 |
2021-09-28 | $9.88 | $9.99 | $9.88 | $9.92 | $9.92 | 128,684 |
2021-09-27 | $9.88 | $9.91 | $9.88 | $9.90 | $9.90 | 25,172 |
2021-09-24 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 31,222 |
2021-09-23 | $9.88 | $9.92 | $9.88 | $9.88 | $9.88 | 19,056 |
2021-09-22 | $9.87 | $9.91 | $9.85 | $9.91 | $9.91 | 80,430 |
2021-09-21 | $9.86 | $9.90 | $9.86 | $9.90 | $9.90 | 17,961 |
2021-09-20 | $9.87 | $9.89 | $9.87 | $9.87 | $9.87 | 22,408 |
2021-09-17 | $9.91 | $9.91 | $9.87 | $9.88 | $9.88 | 37,564 |
2021-09-16 | $9.87 | $9.90 | $9.87 | $9.89 | $9.89 | 24,435 |
2021-09-15 | $9.87 | $9.88 | $9.86 | $9.88 | $9.88 | 175,254 |
2021-09-14 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 47,632 |
2021-09-13 | $9.91 | $9.91 | $9.86 | $9.87 | $9.87 | 33,851 |
2021-09-10 | $9.87 | $9.90 | $9.87 | $9.89 | $9.89 | 25,014 |
2021-09-09 | $9.89 | $9.94 | $9.87 | $9.89 | $9.89 | 39,486 |
2021-09-08 | $9.87 | $9.92 | $9.85 | $9.90 | $9.90 | 381,681 |
2021-09-07 | $9.85 | $9.86 | $9.79 | $9.84 | $9.84 | 580,402 |
2021-09-03 | $9.87 | $9.87 | $9.82 | $9.85 | $9.85 | 1,013,317 |
2021-09-02 | $9.84 | $9.87 | $9.83 | $9.83 | $9.83 | 85,772 |
2021-09-01 | $9.83 | $9.87 | $9.83 | $9.84 | $9.84 | 51,532 |
2021-08-31 | $9.94 | $9.96 | $9.85 | $9.85 | $9.85 | 1,083,725 |
2021-08-30 | $9.94 | $9.94 | $9.84 | $9.87 | $9.87 | 194,538 |
2021-08-27 | $9.87 | $9.90 | $9.83 | $9.87 | $9.87 | 458,064 |
2021-08-26 | $9.88 | $9.89 | $9.80 | $9.85 | $9.85 | 2,170,460 |
2021-08-25 | $9.85 | $9.85 | $9.72 | $9.75 | $9.75 | 31,016 |
2021-08-24 | $9.79 | $9.79 | $9.71 | $9.75 | $9.75 | 41,232 |
2021-08-23 | $9.76 | $9.85 | $9.70 | $9.79 | $9.79 | 81,728 |
2021-08-20 | $9.74 | $9.76 | $9.74 | $9.76 | $9.76 | 2,198 |
2021-08-19 | $9.73 | $9.83 | $9.71 | $9.74 | $9.74 | 29,656 |
2021-08-18 | $9.66 | $9.82 | $9.66 | $9.73 | $9.73 | 24,741 |
2021-08-17 | $9.63 | $9.90 | $9.63 | $9.72 | $9.72 | 143,155 |
2021-08-16 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 101 |
2021-08-13 | $9.64 | $9.74 | $9.62 | $9.69 | $9.69 | 10,001 |
2021-08-12 | $10.17 | $10.17 | $9.67 | $9.69 | $9.69 | 47,264 |
2021-08-11 | $9.72 | $9.72 | $9.69 | $9.71 | $9.71 | 7,673 |
2021-08-10 | $9.63 | $9.75 | $9.63 | $9.69 | $9.69 | 5,569 |
2021-08-09 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 1,303 |
2021-08-06 | $9.65 | $9.69 | $9.65 | $9.67 | $9.67 | 8,389 |
2021-08-05 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 4,861 |
2021-08-04 | $9.70 | $9.70 | $9.62 | $9.62 | $9.62 | 6,448 |
2021-08-03 | $9.70 | $9.70 | $9.62 | $9.68 | $9.68 | 2,101 |
2021-08-02 | $9.63 | $9.70 | $9.62 | $9.69 | $9.69 | 6,174 |
2021-07-30 | $10.00 | $10.00 | $9.63 | $9.65 | $9.65 | 2,704 |
2021-07-29 | $9.90 | $9.90 | $9.63 | $9.65 | $9.65 | 10,120 |
2021-07-28 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 12,000 |
2021-07-27 | $9.63 | $9.65 | $9.63 | $9.65 | $9.65 | 5,677 |
2021-07-26 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 101 |
2021-07-23 | $9.67 | $9.67 | $9.65 | $9.65 | $9.65 | 9,428 |
2021-07-22 | $9.68 | $9.68 | $9.66 | $9.66 | $9.66 | 11,331 |
2021-07-21 | $9.66 | $9.66 | $9.65 | $9.66 | $9.66 | 13,253 |
2021-07-20 | $9.66 | $9.66 | $9.63 | $9.64 | $9.64 | 15,197 |
2021-07-19 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 8,915 |
2021-07-16 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
2021-07-15 | $9.66 | $9.67 | $9.65 | $9.66 | $9.66 | 31,108 |
2021-07-14 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 115 |
2021-07-13 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 700 |
2021-07-12 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 105 |
2021-07-09 | $9.63 | $9.65 | $9.63 | $9.65 | $9.65 | 14,761 |
2021-07-08 | $9.61 | $9.64 | $9.60 | $9.63 | $9.63 | 13,840 |
2021-07-07 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 2,860 |
2021-07-06 | $9.65 | $9.65 | $9.61 | $9.63 | $9.63 | 19,504 |
2021-07-02 | $9.64 | $9.65 | $9.62 | $9.62 | $9.62 | 6,439 |
2021-07-01 | $9.62 | $9.65 | $9.62 | $9.65 | $9.65 | 10,217 |
2021-06-30 | $9.61 | $9.62 | $9.61 | $9.62 | $9.62 | 200 |
2021-06-29 | $9.63 | $9.65 | $9.62 | $9.65 | $9.65 | 10,738 |
2021-06-28 | $9.61 | $9.67 | $9.56 | $9.59 | $9.59 | 201,593 |
2021-06-25 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 2,908 |
2021-06-24 | $9.68 | $9.72 | $9.64 | $9.70 | $9.70 | 61,471 |
2021-06-23 | $9.68 | $9.73 | $9.67 | $9.68 | $9.68 | 8,947 |
2021-06-22 | $9.75 | $9.75 | $9.68 | $9.68 | $9.68 | 987 |
2021-06-21 | $9.60 | $10.05 | $9.60 | $10.05 | $10.05 | 19,250 |
2021-06-18 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
2021-06-17 | $9.65 | $9.69 | $9.65 | $9.68 | $9.68 | 79,900 |
2021-06-16 | $9.64 | $9.70 | $9.63 | $9.67 | $9.67 | 27,138 |
2021-06-15 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 3,300 |
2021-06-14 | $9.62 | $9.68 | $9.62 | $9.68 | $9.68 | 400 |
2021-06-11 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
2021-06-10 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
2021-06-09 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 7 |
2021-06-08 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
2021-06-07 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
2021-06-04 | $9.69 | $9.72 | $9.69 | $9.72 | $9.72 | 200 |
2021-06-03 | $9.65 | $9.72 | $9.61 | $9.62 | $9.62 | 6,919 |
2021-06-02 | $9.85 | $9.85 | $9.70 | $9.70 | $9.70 | 420 |
2021-06-01 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 12 |
2021-05-28 | $9.85 | $9.90 | $9.85 | $9.90 | $9.90 | 518 |
2021-05-27 | $9.70 | $9.76 | $9.66 | $9.67 | $9.67 | 5,403 |
2021-05-26 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1 |
2021-05-25 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 3 |
2021-05-24 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 52 |
2021-05-21 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1 |
2021-05-20 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 11 |
2021-05-19 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 8 |
2021-05-18 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 208 |