Goal Acquisitions Corp (PUCK) Stock

Data as of April 25, 2024

$10.74 ($0.00) 0.00%

Goal Acquisitions Corp - Daily Information

Click for more stock information on Goal Acquisitions Corp.

Daily Information	Data
Date	April 25, 2024
Open	$10.74
Previous Close	$10.74
High	$10.74
Low	$10.74
Adjusted Open	$10.74
Previous Adjusted Close	$10.74
Adjusted High	$10.74
Adjusted Low	$10.74

About Goal Acquisitions Corp (PUCK)

Goal Acquisitions Corp

Invest in Goal Acquisitions Corp (PUCK)

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Historical Stock Data for Goal Acquisitions Corp (PUCK)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-25	$10.74	$10.74	$10.74	$10.74	$10.74	15
2024-04-24	$10.74	$10.74	$10.74	$10.74	$10.74	13
2024-04-23	$10.78	$10.78	$10.74	$10.74	$10.74	4,261
2024-04-22	$10.80	$10.80	$10.80	$10.80	$10.80	0
2024-04-19	$10.80	$10.80	$10.80	$10.80	$10.80	1
2024-04-18	$10.82	$10.82	$10.80	$10.80	$10.80	2,413
2024-04-17	$10.80	$10.80	$10.80	$10.80	$10.80	2
2024-04-16	$10.80	$10.80	$10.80	$10.80	$10.80	708
2024-04-15	$10.77	$10.77	$10.77	$10.77	$10.77	3
2024-04-12	$10.77	$10.77	$10.77	$10.77	$10.77	176
2024-04-11	$11.00	$11.00	$11.00	$11.00	$11.00	0
2024-04-10	$11.00	$11.00	$11.00	$11.00	$11.00	0
2024-04-09	$11.00	$11.00	$11.00	$11.00	$11.00	145
2024-04-08	$11.00	$11.00	$11.00	$11.00	$11.00	2
2024-04-05	$11.00	$11.00	$11.00	$11.00	$11.00	2
2024-04-04	$11.00	$11.00	$11.00	$11.00	$11.00	5
2024-04-03	$10.90	$11.00	$10.90	$11.00	$11.00	1,024
2024-04-02	$10.80	$10.80	$10.80	$10.80	$10.80	520
2024-04-01	$10.80	$10.80	$10.80	$10.80	$10.80	57
2024-03-28	$10.80	$10.80	$10.80	$10.80	$10.80	3
2024-03-27	$10.80	$10.80	$10.80	$10.80	$10.80	54
2024-03-26	$10.80	$10.80	$10.80	$10.80	$10.80	0
2024-03-25	$10.84	$10.84	$10.80	$10.80	$10.80	1,205
2024-03-22	$10.78	$10.78	$10.78	$10.78	$10.78	107
2024-03-21	$10.78	$10.78	$10.78	$10.78	$10.78	0
2024-03-20	$10.78	$10.78	$10.78	$10.78	$10.78	0
2024-03-19	$10.78	$10.78	$10.78	$10.78	$10.78	50
2024-03-18	$10.78	$10.78	$10.78	$10.78	$10.78	38
2024-03-15	$10.78	$10.78	$10.78	$10.78	$10.78	1
2024-03-14	$10.78	$10.78	$10.78	$10.78	$10.78	107
2024-03-13	$10.78	$10.78	$10.78	$10.78	$10.78	106
2024-03-12	$10.80	$10.80	$10.80	$10.80	$10.80	0
2024-03-11	$10.80	$10.80	$10.80	$10.80	$10.80	64
2024-03-08	$10.80	$10.80	$10.80	$10.80	$10.80	2
2024-03-07	$10.80	$10.80	$10.80	$10.80	$10.80	74
2024-03-06	$10.80	$10.80	$10.80	$10.80	$10.80	56
2024-03-05	$10.80	$10.80	$10.80	$10.80	$10.80	418
2024-03-04	$10.73	$10.73	$10.70	$10.70	$10.70	409
2024-03-01	$10.70	$10.70	$10.70	$10.70	$10.70	100
2024-02-29	$10.75	$10.75	$10.75	$10.75	$10.75	19
2024-02-28	$10.75	$10.75	$10.75	$10.75	$10.75	19
2024-02-27	$10.75	$10.75	$10.75	$10.75	$10.75	0
2024-02-26	$10.75	$10.75	$10.75	$10.75	$10.75	0
2024-02-23	$10.75	$10.75	$10.75	$10.75	$10.75	64
2024-02-22	$10.73	$10.75	$10.73	$10.75	$10.75	615
2024-02-21	$10.73	$10.73	$10.73	$10.73	$10.73	17
2024-02-20	$10.70	$10.73	$10.70	$10.73	$10.73	938
2024-02-16	$10.80	$10.80	$10.80	$10.80	$10.80	101
2024-02-15	$10.75	$10.80	$10.75	$10.80	$10.80	294
2024-02-14	$10.78	$10.78	$10.78	$10.78	$10.78	56
2024-02-13	$10.78	$10.78	$10.78	$10.78	$10.78	57
2024-02-12	$10.78	$10.78	$10.78	$10.78	$10.78	0
2024-02-09	$10.78	$10.78	$10.78	$10.78	$10.78	100
2024-02-08	$10.80	$10.80	$10.80	$10.80	$10.80	1,002
2024-02-07	$10.75	$10.75	$10.75	$10.75	$10.75	1,216
2024-02-06	$10.71	$10.76	$10.71	$10.76	$10.76	1,332
2024-02-05	$10.81	$10.81	$10.71	$10.71	$10.71	9,995
2024-02-02	$10.86	$10.86	$10.86	$10.86	$10.86	3
2024-02-01	$10.86	$10.86	$10.86	$10.86	$10.86	1
2024-01-31	$10.86	$10.86	$10.86	$10.86	$10.86	207
2024-01-30	$10.89	$10.90	$10.89	$10.90	$10.90	930
2024-01-29	$10.81	$10.81	$10.81	$10.81	$10.81	853
2024-01-26	$10.81	$10.81	$10.81	$10.81	$10.81	0
2024-01-25	$10.79	$10.81	$10.79	$10.81	$10.81	302
2024-01-24	$10.88	$10.88	$10.86	$10.86	$10.86	753
2024-01-23	$10.83	$10.89	$10.83	$10.88	$10.88	1,100
2024-01-22	$10.76	$10.76	$10.76	$10.76	$10.76	0
2024-01-19	$10.76	$10.76	$10.76	$10.76	$10.76	0
2024-01-18	$10.76	$10.76	$10.76	$10.76	$10.76	0
2024-01-17	$10.76	$10.76	$10.76	$10.76	$10.76	1
2024-01-16	$10.76	$10.76	$10.76	$10.76	$10.76	8
2024-01-12	$10.76	$10.76	$10.76	$10.76	$10.76	3
2024-01-11	$10.76	$10.76	$10.76	$10.76	$10.76	602
2024-01-10	$10.76	$10.76	$10.76	$10.76	$10.76	0
2024-01-09	$10.76	$10.76	$10.76	$10.76	$10.76	0
2024-01-08	$10.76	$10.76	$10.76	$10.76	$10.76	0
2024-01-05	$10.76	$10.76	$10.76	$10.76	$10.76	0
2024-01-04	$10.76	$10.76	$10.76	$10.76	$10.76	0
2024-01-03	$10.76	$10.76	$10.76	$10.76	$10.76	0
2024-01-02	$10.76	$10.76	$10.76	$10.76	$10.76	0
2023-12-29	$10.77	$10.77	$10.76	$10.76	$10.76	357
2023-12-28	$10.77	$10.77	$10.77	$10.77	$10.77	54
2023-12-27	$10.77	$10.77	$10.77	$10.77	$10.77	12
2023-12-26	$10.77	$10.77	$10.77	$10.77	$10.77	110
2023-12-22	$10.80	$10.80	$10.80	$10.80	$10.80	119
2023-12-21	$10.75	$10.75	$10.75	$10.75	$10.75	405
2023-12-20	$10.75	$10.75	$10.75	$10.75	$10.75	0
2023-12-19	$10.75	$10.75	$10.75	$10.75	$10.75	68
2023-12-18	$10.75	$10.75	$10.75	$10.75	$10.75	125
2023-12-15	$10.76	$10.76	$10.76	$10.76	$10.76	61
2023-12-14	$10.76	$10.76	$10.76	$10.76	$10.76	1
2023-12-13	$10.76	$10.76	$10.76	$10.76	$10.76	0
2023-12-12	$10.76	$10.76	$10.76	$10.76	$10.76	3
2023-12-11	$10.76	$10.76	$10.76	$10.76	$10.76	502
2023-12-08	$10.79	$10.79	$10.79	$10.79	$10.79	2
2023-12-07	$10.79	$10.79	$10.79	$10.79	$10.79	3
2023-12-06	$10.80	$10.80	$10.79	$10.79	$10.79	1,253
2023-12-05	$10.74	$10.74	$10.74	$10.74	$10.74	74
2023-12-04	$10.73	$10.74	$10.73	$10.74	$10.74	986
2023-12-01	$10.80	$10.80	$10.80	$10.80	$10.80	596
2023-11-30	$10.78	$10.79	$10.78	$10.79	$10.79	4,281
2023-11-29	$10.73	$10.73	$10.73	$10.73	$10.73	12
2023-11-28	$10.73	$10.73	$10.73	$10.73	$10.73	9
2023-11-27	$10.74	$10.74	$10.73	$10.73	$10.73	313
2023-11-24	$10.73	$10.73	$10.73	$10.73	$10.73	1,451
2023-11-22	$10.76	$10.80	$10.72	$10.80	$10.80	6,189
2023-11-21	$10.76	$10.76	$10.76	$10.76	$10.76	408
2023-11-20	$10.76	$10.84	$10.76	$10.76	$10.76	3,441
2023-11-17	$10.85	$10.85	$10.85	$10.85	$10.85	69
2023-11-16	$10.80	$10.85	$10.80	$10.85	$10.85	1,019
2023-11-15	$11.07	$11.24	$10.64	$11.24	$11.24	2,065
2023-11-14	$10.97	$11.50	$10.83	$11.05	$11.05	22,979
2023-11-13	$10.90	$10.90	$10.90	$10.90	$10.90	2,076
2023-11-10	$10.90	$10.90	$10.90	$10.90	$10.90	88
2023-11-09	$10.90	$10.95	$10.90	$10.90	$10.90	2,171
2023-11-08	$10.89	$10.90	$10.85	$10.90	$10.90	5,487
2023-11-07	$10.80	$10.89	$10.80	$10.89	$10.89	797
2023-11-06	$10.76	$10.77	$10.71	$10.77	$10.77	6,071
2023-11-03	$10.76	$10.76	$10.76	$10.76	$10.76	2
2023-11-02	$10.77	$10.77	$10.65	$10.76	$10.76	1,945
2023-11-01	$10.60	$10.60	$10.60	$10.60	$10.60	7
2023-10-31	$10.60	$10.60	$10.60	$10.60	$10.60	2
2023-10-30	$10.60	$10.60	$10.60	$10.60	$10.60	33
2023-10-27	$10.60	$10.60	$10.60	$10.60	$10.60	12
2023-10-26	$10.65	$10.65	$10.60	$10.60	$10.60	4,221
2023-10-25	$10.69	$10.95	$10.67	$10.73	$10.73	7,234
2023-10-24	$10.52	$10.52	$10.52	$10.52	$10.52	0
2023-10-23	$10.52	$10.52	$10.52	$10.52	$10.52	2
2023-10-20	$10.52	$10.52	$10.52	$10.52	$10.52	131
2023-10-19	$10.52	$10.52	$10.52	$10.52	$10.52	100
2023-10-18	$10.52	$10.52	$10.52	$10.52	$10.52	100
2023-10-17	$10.54	$10.54	$10.54	$10.54	$10.54	103
2023-10-16	$10.52	$10.52	$10.52	$10.52	$10.52	101
2023-10-13	$10.50	$10.50	$10.50	$10.50	$10.50	120
2023-10-12	$10.50	$10.50	$10.50	$10.50	$10.50	102
2023-10-11	$10.52	$10.52	$10.52	$10.52	$10.52	103
2023-10-10	$10.50	$10.50	$10.50	$10.50	$10.50	100
2023-10-09	$10.51	$10.51	$10.51	$10.51	$10.51	102
2023-10-06	$10.51	$10.51	$10.51	$10.51	$10.51	0
2023-10-05	$10.51	$10.51	$10.51	$10.51	$10.51	3
2023-10-04	$10.51	$10.51	$10.51	$10.51	$10.51	0
2023-10-03	$10.51	$10.51	$10.51	$10.51	$10.51	36
2023-10-02	$10.51	$10.51	$10.51	$10.51	$10.51	18
2023-09-29	$10.55	$10.56	$10.51	$10.51	$10.51	553
2023-09-28	$10.50	$10.50	$10.50	$10.50	$10.50	101
2023-09-27	$10.50	$10.50	$10.50	$10.50	$10.50	215
2023-09-26	$10.49	$10.49	$10.49	$10.49	$10.49	27
2023-09-25	$10.49	$10.49	$10.49	$10.49	$10.49	60
2023-09-22	$10.49	$10.49	$10.49	$10.49	$10.49	0
2023-09-21	$10.49	$10.49	$10.49	$10.49	$10.49	0
2023-09-20	$10.49	$10.49	$10.49	$10.49	$10.49	10
2023-09-19	$10.49	$10.49	$10.49	$10.49	$10.49	200
2023-09-18	$10.48	$10.48	$10.48	$10.48	$10.48	179
2023-09-15	$10.53	$10.53	$10.53	$10.53	$10.53	0
2023-09-14	$10.53	$10.53	$10.53	$10.53	$10.53	10
2023-09-13	$10.53	$10.53	$10.53	$10.53	$10.53	0
2023-09-12	$10.53	$10.53	$10.53	$10.53	$10.53	2
2023-09-11	$10.57	$10.57	$10.53	$10.53	$10.53	1,282
2023-09-08	$10.48	$10.48	$10.48	$10.48	$10.48	1,268
2023-09-07	$10.57	$10.57	$10.57	$10.57	$10.57	0
2023-09-06	$10.56	$10.57	$10.56	$10.57	$10.57	1,411
2023-09-05	$10.48	$10.48	$10.48	$10.48	$10.48	18
2023-09-01	$10.48	$10.48	$10.48	$10.48	$10.48	0
2023-08-31	$10.48	$10.48	$10.48	$10.48	$10.48	100
2023-08-30	$10.48	$10.48	$10.48	$10.48	$10.48	105
2023-08-29	$10.48	$10.48	$10.48	$10.48	$10.48	1
2023-08-28	$10.48	$10.48	$10.48	$10.48	$10.48	173
2023-08-25	$10.48	$10.48	$10.48	$10.48	$10.48	12
2023-08-24	$10.48	$10.48	$10.48	$10.48	$10.48	29
2023-08-23	$10.48	$10.48	$10.48	$10.48	$10.48	0
2023-08-22	$10.48	$10.53	$10.48	$10.48	$10.48	2,145
2023-08-21	$10.54	$10.54	$10.54	$10.54	$10.54	262
2023-08-18	$10.54	$10.54	$10.54	$10.54	$10.54	240
2023-08-17	$10.48	$10.48	$10.48	$10.48	$10.48	23
2023-08-16	$10.48	$10.48	$10.48	$10.48	$10.48	273
2023-08-15	$10.50	$10.56	$10.45	$10.53	$10.53	13,359
2023-08-14	$10.43	$10.43	$10.43	$10.43	$10.43	1,089
2023-08-11	$10.43	$10.43	$10.43	$10.43	$10.43	100
2023-08-10	$10.54	$10.54	$10.54	$10.54	$10.54	10
2023-08-09	$10.44	$10.54	$10.43	$10.54	$10.54	8,015
2023-08-08	$10.46	$10.46	$10.46	$10.46	$10.46	115,342
2023-08-07	$10.46	$10.46	$10.46	$10.46	$10.46	8,392
2023-08-04	$10.47	$10.47	$10.46	$10.46	$10.46	4,582
2023-08-03	$10.46	$10.46	$10.46	$10.46	$10.46	17
2023-08-02	$10.46	$10.46	$10.46	$10.46	$10.46	11,044
2023-08-01	$10.46	$10.47	$10.46	$10.46	$10.46	75,283
2023-07-31	$10.46	$10.46	$10.45	$10.45	$10.45	12,140
2023-07-28	$10.46	$10.46	$10.45	$10.46	$10.46	626,432
2023-07-27	$10.44	$10.44	$10.44	$10.44	$10.44	101
2023-07-26	$10.44	$10.44	$10.44	$10.44	$10.44	4
2023-07-25	$10.42	$10.44	$10.42	$10.44	$10.44	7,494
2023-07-24	$10.41	$10.41	$10.41	$10.41	$10.41	5
2023-07-21	$10.41	$10.41	$10.41	$10.41	$10.41	2
2023-07-20	$10.41	$10.41	$10.41	$10.41	$10.41	51
2023-07-19	$10.41	$10.41	$10.41	$10.41	$10.41	3,487
2023-07-18	$10.41	$10.41	$10.41	$10.41	$10.41	29
2023-07-17	$10.41	$10.41	$10.41	$10.41	$10.41	4,049
2023-07-14	$10.41	$10.41	$10.41	$10.41	$10.41	0
2023-07-13	$10.41	$10.41	$10.41	$10.41	$10.41	15
2023-07-12	$10.41	$10.41	$10.41	$10.41	$10.41	0
2023-07-11	$10.41	$10.41	$10.41	$10.41	$10.41	4,374
2023-07-10	$10.40	$10.40	$10.40	$10.40	$10.40	1,908
2023-07-07	$10.39	$10.40	$10.39	$10.39	$10.39	3,158
2023-07-06	$10.39	$10.39	$10.39	$10.39	$10.39	1,065
2023-07-05	$10.39	$10.39	$10.39	$10.39	$10.39	1
2023-07-03	$10.38	$10.39	$10.38	$10.39	$10.39	8,798
2023-06-30	$10.38	$10.38	$10.38	$10.38	$10.38	38,348
2023-06-29	$10.38	$10.41	$10.38	$10.38	$10.38	11,521
2023-06-28	$10.37	$10.37	$10.37	$10.37	$10.37	104,003
2023-06-27	$10.37	$10.38	$10.37	$10.38	$10.38	5,028
2023-06-26	$10.36	$10.36	$10.36	$10.36	$10.36	178
2023-06-23	$10.36	$10.36	$10.36	$10.36	$10.36	8,224
2023-06-22	$10.33	$10.33	$10.33	$10.33	$10.33	0
2023-06-21	$10.35	$10.35	$10.33	$10.33	$10.33	315
2023-06-20	$10.32	$10.32	$10.32	$10.32	$10.32	1
2023-06-16	$10.32	$10.32	$10.32	$10.32	$10.32	100,000
2023-06-15	$10.32	$10.32	$10.32	$10.32	$10.32	45
2023-06-14	$10.32	$10.32	$10.32	$10.32	$10.32	8,988
2023-06-13	$10.33	$10.33	$10.33	$10.33	$10.33	3
2023-06-12	$10.33	$10.33	$10.33	$10.33	$10.33	10
2023-06-09	$10.33	$10.33	$10.33	$10.33	$10.33	500
2023-06-08	$10.31	$10.31	$10.30	$10.30	$10.30	8,608
2023-06-07	$10.30	$10.30	$10.30	$10.30	$10.30	23
2023-06-06	$10.30	$10.30	$10.30	$10.30	$10.30	219
2023-06-05	$10.30	$10.30	$10.30	$10.30	$10.30	0
2023-06-02	$10.30	$10.30	$10.30	$10.30	$10.30	1
2023-06-01	$10.30	$10.30	$10.30	$10.30	$10.30	1
2023-05-31	$10.30	$10.30	$10.30	$10.30	$10.30	610,935
2023-05-30	$10.30	$10.30	$10.30	$10.30	$10.30	168
2023-05-26	$10.30	$10.30	$10.30	$10.30	$10.30	144
2023-05-25	$10.30	$10.30	$10.30	$10.30	$10.30	3,121
2023-05-24	$10.29	$10.29	$10.29	$10.29	$10.29	101
2023-05-23	$10.29	$10.29	$10.29	$10.29	$10.29	1
2023-05-22	$10.29	$10.29	$10.29	$10.29	$10.29	1
2023-05-19	$10.29	$10.29	$10.29	$10.29	$10.29	10
2023-05-18	$10.29	$10.29	$10.29	$10.29	$10.29	115
2023-05-17	$10.29	$10.29	$10.29	$10.29	$10.29	225
2023-05-16	$10.28	$10.29	$10.28	$10.29	$10.29	40,248
2023-05-15	$10.26	$10.26	$10.26	$10.26	$10.26	0
2023-05-12	$10.26	$10.26	$10.26	$10.26	$10.26	0
2023-05-11	$10.26	$10.26	$10.26	$10.26	$10.26	7,100
2023-05-10	$10.26	$10.26	$10.26	$10.26	$10.26	102
2023-05-09	$10.26	$10.26	$10.26	$10.26	$10.26	101
2023-05-08	$10.26	$10.26	$10.26	$10.26	$10.26	20
2023-05-05	$10.26	$10.26	$10.26	$10.26	$10.26	19
2023-05-04	$10.26	$10.26	$10.26	$10.26	$10.26	21
2023-05-03	$10.26	$10.26	$10.26	$10.26	$10.26	0
2023-05-02	$10.26	$10.26	$10.26	$10.26	$10.26	68
2023-05-01	$10.26	$10.26	$10.26	$10.26	$10.26	205
2023-04-28	$10.26	$10.27	$10.26	$10.26	$10.26	2,294
2023-04-27	$10.26	$10.26	$10.26	$10.26	$10.26	509
2023-04-26	$10.24	$10.24	$10.24	$10.24	$10.24	83
2023-04-25	$10.26	$10.27	$10.24	$10.24	$10.24	3,977
2023-04-24	$10.24	$10.25	$10.24	$10.25	$10.25	1,679
2023-04-21	$10.23	$10.23	$10.23	$10.23	$10.23	0
2023-04-20	$10.23	$10.23	$10.23	$10.23	$10.23	0
2023-04-19	$10.21	$10.27	$10.21	$10.23	$10.23	154,737
2023-04-18	$10.20	$10.21	$10.20	$10.21	$10.21	113,464
2023-04-17	$10.20	$10.20	$10.20	$10.20	$10.20	18,841
2023-04-14	$10.20	$10.21	$10.20	$10.20	$10.20	17,789
2023-04-13	$10.20	$10.20	$10.20	$10.20	$10.20	2
2023-04-12	$10.20	$10.20	$10.20	$10.20	$10.20	24,878
2023-04-11	$10.20	$10.20	$10.20	$10.20	$10.20	21,283
2023-04-10	$10.20	$10.20	$10.20	$10.20	$10.20	24,823
2023-04-06	$10.20	$10.20	$10.20	$10.20	$10.20	41,621
2023-04-05	$10.20	$10.20	$10.20	$10.20	$10.20	11
2023-04-04	$10.20	$10.20	$10.20	$10.20	$10.20	3,740
2023-04-03	$10.22	$10.25	$10.21	$10.25	$10.25	11,342
2023-03-31	$10.20	$10.22	$10.20	$10.20	$10.20	4,131
2023-03-30	$10.19	$10.19	$10.19	$10.19	$10.19	100
2023-03-29	$10.19	$10.19	$10.19	$10.19	$10.19	100
2023-03-28	$10.19	$10.19	$10.19	$10.19	$10.19	15,098
2023-03-27	$10.17	$10.18	$10.17	$10.18	$10.18	62,123
2023-03-24	$10.18	$10.19	$10.18	$10.19	$10.19	2,638
2023-03-23	$10.17	$10.17	$10.17	$10.17	$10.17	425,955
2023-03-22	$10.17	$10.17	$10.17	$10.17	$10.17	13
2023-03-21	$10.17	$10.17	$10.17	$10.17	$10.17	1,012
2023-03-20	$10.17	$10.17	$10.17	$10.17	$10.17	118
2023-03-17	$10.16	$10.16	$10.16	$10.16	$10.16	101,167
2023-03-16	$10.16	$10.16	$10.16	$10.16	$10.16	5,320
2023-03-15	$10.15	$10.15	$10.15	$10.15	$10.15	855
2023-03-14	$10.16	$10.16	$10.15	$10.15	$10.15	7,419
2023-03-13	$10.14	$10.14	$10.14	$10.14	$10.14	3,401
2023-03-10	$10.14	$10.15	$10.14	$10.15	$10.15	3,812
2023-03-09	$10.15	$10.15	$10.15	$10.15	$10.15	0
2023-03-08	$10.15	$10.15	$10.15	$10.15	$10.15	1
2023-03-07	$10.15	$10.15	$10.15	$10.15	$10.15	150
2023-03-06	$10.15	$10.15	$10.15	$10.15	$10.15	238
2023-03-03	$10.14	$10.15	$10.14	$10.15	$10.15	616
2023-03-02	$10.15	$10.15	$10.15	$10.15	$10.15	210
2023-03-01	$10.16	$10.16	$10.14	$10.14	$10.14	1,537
2023-02-28	$10.14	$10.15	$10.14	$10.14	$10.14	9,065
2023-02-27	$10.16	$10.16	$10.14	$10.15	$10.15	3,345
2023-02-24	$10.15	$10.15	$10.14	$10.14	$10.14	787
2023-02-23	$10.15	$10.15	$10.15	$10.15	$10.15	248
2023-02-22	$10.16	$10.16	$10.14	$10.14	$10.14	8,117
2023-02-21	$10.16	$10.16	$10.15	$10.15	$10.15	645
2023-02-17	$10.14	$10.15	$10.14	$10.15	$10.15	2,371
2023-02-16	$10.14	$10.14	$10.14	$10.14	$10.14	4,025
2023-02-15	$10.14	$10.15	$10.14	$10.14	$10.14	8,499
2023-02-14	$10.14	$10.14	$10.14	$10.14	$10.14	2,377
2023-02-13	$10.15	$10.16	$10.14	$10.16	$10.16	2,550
2023-02-10	$10.15	$10.15	$10.15	$10.15	$10.15	160,701
2023-02-09	$10.16	$10.16	$10.16	$10.16	$10.16	155
2023-02-08	$10.17	$10.17	$10.17	$10.17	$10.17	1,430
2023-02-07	$10.17	$10.17	$10.16	$10.16	$10.16	3,618
2023-02-06	$10.18	$10.18	$10.18	$10.18	$10.18	10
2023-02-03	$10.24	$10.24	$10.15	$10.18	$10.18	65,778
2023-02-02	$10.15	$10.17	$10.14	$10.16	$10.16	2,069,106
2023-02-01	$10.16	$10.16	$10.13	$10.15	$10.15	207,299
2023-01-31	$10.15	$10.15	$10.14	$10.15	$10.15	348,918
2023-01-30	$10.13	$10.15	$10.12	$10.14	$10.14	500,441
2023-01-27	$10.12	$10.12	$10.12	$10.12	$10.12	1,388
2023-01-26	$10.12	$10.13	$10.12	$10.13	$10.13	4,131
2023-01-25	$10.16	$10.16	$10.12	$10.13	$10.13	4,753
2023-01-24	$10.12	$10.12	$10.11	$10.12	$10.12	1,338,213
2023-01-23	$10.11	$10.12	$10.11	$10.11	$10.11	2,472
2023-01-20	$10.10	$10.10	$10.10	$10.10	$10.10	507
2023-01-19	$10.10	$10.11	$10.10	$10.10	$10.10	1,283,952
2023-01-18	$10.10	$10.11	$10.10	$10.10	$10.10	105,604
2023-01-17	$10.09	$10.11	$10.09	$10.10	$10.10	135,978
2023-01-13	$10.09	$10.10	$10.09	$10.10	$10.10	100,747
2023-01-12	$10.09	$10.10	$10.09	$10.10	$10.10	72,557
2023-01-11	$10.08	$10.11	$10.08	$10.11	$10.11	65,937
2023-01-10	$10.07	$10.09	$10.07	$10.08	$10.08	328,866
2023-01-09	$10.06	$10.08	$10.06	$10.08	$10.08	13,020
2023-01-06	$10.07	$10.07	$10.06	$10.06	$10.06	97,274
2023-01-05	$10.06	$10.06	$10.06	$10.06	$10.06	181,407
2023-01-04	$10.05	$10.06	$10.05	$10.05	$10.05	465,896
2023-01-03	$10.05	$10.06	$10.03	$10.05	$10.05	188,144
2022-12-30	$10.05	$10.06	$10.04	$10.06	$10.06	25,902
2022-12-29	$10.04	$10.05	$10.04	$10.05	$10.05	2,993
2022-12-28	$10.03	$10.04	$10.02	$10.04	$10.04	64,339
2022-12-27	$9.98	$10.02	$9.98	$10.02	$10.02	33,897
2022-12-23	$9.98	$9.99	$9.97	$9.98	$9.98	50,369
2022-12-22	$9.97	$9.97	$9.97	$9.97	$9.97	476
2022-12-21	$9.99	$9.99	$9.97	$9.97	$9.97	3,596
2022-12-20	$9.98	$10.00	$9.97	$9.97	$9.97	27,262
2022-12-19	$9.97	$9.97	$9.97	$9.97	$9.97	179
2022-12-16	$9.96	$9.99	$9.96	$9.99	$9.99	60,384
2022-12-15	$9.94	$9.96	$9.94	$9.95	$9.95	4,684
2022-12-14	$9.97	$9.97	$9.97	$9.97	$9.97	5,845
2022-12-13	$9.97	$9.98	$9.97	$9.97	$9.97	5,786
2022-12-12	$9.98	$9.98	$9.98	$9.98	$9.98	33
2022-12-09	$9.98	$9.98	$9.98	$9.98	$9.98	0
2022-12-08	$9.98	$9.98	$9.98	$9.98	$9.98	0
2022-12-07	$9.97	$9.98	$9.97	$9.98	$9.98	607
2022-12-06	$9.97	$9.97	$9.97	$9.97	$9.97	1,017
2022-12-05	$9.97	$9.98	$9.97	$9.97	$9.97	41,752
2022-12-02	$9.97	$9.97	$9.97	$9.97	$9.97	3
2022-12-01	$9.97	$9.97	$9.97	$9.97	$9.97	115
2022-11-30	$9.96	$9.96	$9.96	$9.96	$9.96	79
2022-11-29	$9.96	$9.96	$9.96	$9.96	$9.96	300
2022-11-28	$9.98	$9.98	$9.98	$9.98	$9.98	0
2022-11-25	$9.95	$9.98	$9.95	$9.98	$9.98	422,477
2022-11-23	$9.94	$9.94	$9.94	$9.94	$9.94	18
2022-11-22	$9.94	$9.94	$9.94	$9.94	$9.94	33,800
2022-11-21	$9.94	$9.94	$9.94	$9.94	$9.94	354
2022-11-18	$9.94	$9.94	$9.93	$9.93	$9.93	62,561
2022-11-17	$9.93	$9.94	$9.93	$9.94	$9.94	259,425
2022-11-16	$9.93	$9.93	$9.93	$9.93	$9.93	6
2022-11-15	$9.93	$9.93	$9.93	$9.93	$9.93	11,035
2022-11-14	$9.94	$9.94	$9.93	$9.93	$9.93	104,413
2022-11-11	$9.94	$9.94	$9.94	$9.94	$9.94	1,020
2022-11-10	$9.94	$9.94	$9.94	$9.94	$9.94	441
2022-11-09	$9.96	$9.96	$9.95	$9.95	$9.95	27,865
2022-11-08	$9.95	$9.96	$9.94	$9.94	$9.94	627,999
2022-11-07	$9.95	$9.95	$9.94	$9.94	$9.94	18,909
2022-11-04	$9.95	$9.96	$9.95	$9.95	$9.95	34,300
2022-11-03	$9.94	$9.95	$9.94	$9.95	$9.95	21,709
2022-11-02	$9.94	$9.95	$9.94	$9.94	$9.94	890
2022-11-01	$9.93	$9.93	$9.93	$9.93	$9.93	27,259
2022-10-31	$9.93	$9.93	$9.93	$9.93	$9.93	9
2022-10-28	$9.93	$9.93	$9.93	$9.93	$9.93	3,856
2022-10-27	$9.94	$9.94	$9.92	$9.92	$9.92	4,100
2022-10-26	$9.92	$9.95	$9.92	$9.94	$9.94	1,814,784
2022-10-25	$9.91	$9.92	$9.91	$9.91	$9.91	68,575
2022-10-24	$9.92	$9.92	$9.92	$9.92	$9.92	6,130
2022-10-21	$9.93	$9.93	$9.93	$9.93	$9.93	2,902
2022-10-20	$9.92	$9.93	$9.92	$9.93	$9.93	53,640
2022-10-19	$9.90	$9.92	$9.90	$9.92	$9.92	248,270
2022-10-18	$9.89	$9.89	$9.89	$9.89	$9.89	128
2022-10-17	$9.89	$9.91	$9.88	$9.91	$9.91	30,298
2022-10-14	$9.88	$9.91	$9.88	$9.91	$9.91	20,996
2022-10-13	$9.90	$9.90	$9.89	$9.89	$9.89	18,784
2022-10-12	$9.88	$9.88	$9.88	$9.88	$9.88	7,136
2022-10-11	$9.87	$9.87	$9.87	$9.87	$9.87	0
2022-10-10	$9.88	$9.89	$9.86	$9.87	$9.87	23,165
2022-10-07	$9.88	$9.88	$9.88	$9.88	$9.88	125
2022-10-06	$9.87	$9.87	$9.87	$9.87	$9.87	212,052
2022-10-05	$9.86	$9.86	$9.86	$9.86	$9.86	10
2022-10-04	$9.86	$9.86	$9.86	$9.86	$9.86	49,236
2022-10-03	$9.86	$9.86	$9.85	$9.86	$9.86	32,429
2022-09-30	$9.85	$9.85	$9.85	$9.85	$9.85	63,267
2022-09-29	$9.85	$9.85	$9.85	$9.85	$9.85	75,115
2022-09-28	$9.85	$9.85	$9.85	$9.85	$9.85	116
2022-09-27	$9.86	$9.86	$9.83	$9.86	$9.86	941,783
2022-09-26	$9.85	$9.86	$9.83	$9.86	$9.86	83,309
2022-09-23	$9.86	$9.86	$9.86	$9.86	$9.86	160
2022-09-22	$9.84	$9.86	$9.83	$9.86	$9.86	14,577
2022-09-21	$9.85	$9.85	$9.85	$9.85	$9.85	801
2022-09-20	$9.85	$9.85	$9.84	$9.85	$9.85	1,558
2022-09-19	$9.85	$9.85	$9.85	$9.85	$9.85	6,004
2022-09-16	$9.85	$9.86	$9.85	$9.86	$9.86	20,410
2022-09-15	$9.85	$9.86	$9.85	$9.86	$9.86	66,737
2022-09-14	$9.85	$9.86	$9.85	$9.85	$9.85	16,990
2022-09-13	$9.86	$9.86	$9.85	$9.85	$9.85	1,492
2022-09-12	$9.86	$9.86	$9.85	$9.86	$9.86	120,174
2022-09-09	$9.87	$9.87	$9.85	$9.86	$9.86	803,418
2022-09-08	$9.86	$9.86	$9.86	$9.86	$9.86	377
2022-09-07	$9.86	$9.87	$9.85	$9.87	$9.87	126,251
2022-09-06	$9.86	$9.86	$9.85	$9.86	$9.86	113,186
2022-09-02	$9.86	$9.86	$9.86	$9.86	$9.86	100
2022-09-01	$9.85	$9.85	$9.85	$9.85	$9.85	485
2022-08-31	$9.85	$9.85	$9.85	$9.85	$9.85	0
2022-08-30	$9.85	$9.85	$9.85	$9.85	$9.85	0
2022-08-29	$9.85	$9.85	$9.85	$9.85	$9.85	5
2022-08-26	$9.85	$9.85	$9.85	$9.85	$9.85	1
2022-08-25	$9.85	$9.86	$9.85	$9.85	$9.85	1,641
2022-08-24	$9.85	$9.85	$9.85	$9.85	$9.85	20
2022-08-23	$9.86	$9.87	$9.85	$9.85	$9.85	806,112
2022-08-22	$9.85	$9.85	$9.85	$9.85	$9.85	0
2022-08-19	$9.86	$9.86	$9.84	$9.85	$9.85	2,290
2022-08-18	$9.85	$9.86	$9.85	$9.86	$9.86	2,094
2022-08-17	$9.86	$9.87	$9.84	$9.86	$9.86	489,419
2022-08-16	$9.86	$9.88	$9.86	$9.88	$9.88	53,127
2022-08-15	$9.85	$9.86	$9.85	$9.86	$9.86	802,512
2022-08-12	$9.85	$9.85	$9.85	$9.85	$9.85	18
2022-08-11	$9.84	$9.85	$9.84	$9.85	$9.85	300,845
2022-08-10	$9.86	$9.86	$9.85	$9.85	$9.85	2,310
2022-08-09	$9.85	$9.85	$9.85	$9.85	$9.85	1,170
2022-08-08	$9.84	$9.87	$9.84	$9.85	$9.85	107,589
2022-08-05	$9.85	$9.85	$9.85	$9.85	$9.85	171
2022-08-04	$9.85	$9.85	$9.85	$9.85	$9.85	64,204
2022-08-03	$9.83	$9.84	$9.83	$9.83	$9.83	7,743
2022-08-02	$9.83	$9.83	$9.83	$9.83	$9.83	2,511
2022-08-01	$9.86	$9.86	$9.83	$9.83	$9.83	389,317
2022-07-29	$9.84	$9.85	$9.83	$9.83	$9.83	63,930
2022-07-28	$9.85	$9.85	$9.85	$9.85	$9.85	6,087
2022-07-27	$9.84	$9.85	$9.82	$9.83	$9.83	847,684
2022-07-26	$9.84	$9.85	$9.84	$9.84	$9.84	311,751
2022-07-25	$9.84	$9.84	$9.84	$9.84	$9.84	412,602
2022-07-22	$9.84	$9.84	$9.84	$9.84	$9.84	7,001
2022-07-21	$9.83	$9.83	$9.83	$9.83	$9.83	5,100
2022-07-20	$9.83	$9.83	$9.83	$9.83	$9.83	300
2022-07-19	$9.84	$9.84	$9.83	$9.83	$9.83	1,238
2022-07-18	$9.86	$9.86	$9.84	$9.84	$9.84	995
2022-07-15	$9.87	$9.87	$9.87	$9.87	$9.87	104
2022-07-14	$9.84	$9.84	$9.81	$9.82	$9.82	2,172
2022-07-13	$9.81	$9.81	$9.81	$9.81	$9.81	25
2022-07-12	$9.81	$9.81	$9.81	$9.81	$9.81	310
2022-07-11	$9.80	$9.80	$9.80	$9.80	$9.80	2,779
2022-07-08	$9.78	$9.78	$9.78	$9.78	$9.78	12
2022-07-07	$9.80	$9.83	$9.78	$9.78	$9.78	8,655
2022-07-06	$9.81	$9.81	$9.80	$9.80	$9.80	2,627
2022-07-05	$9.80	$9.80	$9.80	$9.80	$9.80	1
2022-07-01	$9.80	$9.80	$9.80	$9.80	$9.80	1,965
2022-06-30	$9.81	$9.81	$9.78	$9.79	$9.79	7,851
2022-06-29	$9.79	$9.82	$9.79	$9.79	$9.79	1,627
2022-06-28	$9.80	$9.82	$9.80	$9.80	$9.80	34,113
2022-06-27	$9.81	$9.82	$9.81	$9.81	$9.81	4,321
2022-06-24	$9.82	$9.82	$9.81	$9.81	$9.81	203,258
2022-06-23	$9.80	$9.83	$9.80	$9.83	$9.83	115,127
2022-06-22	$9.80	$9.80	$9.80	$9.80	$9.80	361
2022-06-21	$9.81	$9.81	$9.81	$9.81	$9.81	9,352
2022-06-17	$9.79	$9.80	$9.79	$9.80	$9.80	14,936
2022-06-16	$9.79	$9.84	$9.79	$9.81	$9.81	10,438
2022-06-15	$9.81	$9.84	$9.81	$9.84	$9.84	644
2022-06-14	$9.82	$9.82	$9.78	$9.78	$9.78	6,604
2022-06-13	$9.80	$9.80	$9.79	$9.79	$9.79	57,692
2022-06-10	$9.84	$9.84	$9.84	$9.84	$9.84	128
2022-06-09	$9.79	$9.83	$9.78	$9.83	$9.83	373,348
2022-06-08	$9.81	$9.81	$9.81	$9.81	$9.81	53
2022-06-07	$9.81	$9.81	$9.81	$9.81	$9.81	42
2022-06-06	$9.81	$9.81	$9.81	$9.81	$9.81	125
2022-06-03	$9.78	$9.81	$9.78	$9.81	$9.81	9,585
2022-06-02	$9.80	$9.80	$9.79	$9.80	$9.80	106,613
2022-06-01	$9.81	$9.81	$9.81	$9.81	$9.81	835
2022-05-31	$9.79	$9.79	$9.79	$9.79	$9.79	34,822
2022-05-27	$9.80	$9.80	$9.79	$9.79	$9.79	128,371
2022-05-26	$9.80	$9.80	$9.77	$9.77	$9.77	559
2022-05-25	$9.77	$9.78	$9.77	$9.78	$9.78	599
2022-05-24	$9.78	$9.78	$9.78	$9.78	$9.78	146
2022-05-23	$9.77	$9.77	$9.76	$9.77	$9.77	4,467
2022-05-20	$9.75	$9.75	$9.75	$9.75	$9.75	101
2022-05-19	$9.75	$9.75	$9.75	$9.75	$9.75	1,021
2022-05-18	$9.74	$9.77	$9.73	$9.74	$9.74	138,047
2022-05-17	$9.73	$9.73	$9.73	$9.73	$9.73	109
2022-05-16	$9.77	$9.77	$9.73	$9.73	$9.73	13,868
2022-05-13	$9.77	$9.79	$9.77	$9.77	$9.77	1,474
2022-05-12	$9.78	$9.78	$9.78	$9.78	$9.78	757
2022-05-11	$9.80	$9.80	$9.80	$9.80	$9.80	323
2022-05-10	$9.79	$9.79	$9.77	$9.78	$9.78	19,847
2022-05-09	$9.80	$9.82	$9.78	$9.78	$9.78	106,762
2022-05-06	$9.81	$9.82	$9.80	$9.81	$9.81	6,057
2022-05-05	$9.83	$9.83	$9.83	$9.83	$9.83	5
2022-05-04	$9.81	$9.83	$9.81	$9.83	$9.83	953,455
2022-05-03	$9.80	$9.80	$9.80	$9.80	$9.80	10
2022-05-02	$9.80	$9.80	$9.80	$9.80	$9.80	7,035
2022-04-29	$9.81	$9.81	$9.80	$9.80	$9.80	17,853
2022-04-28	$9.82	$9.82	$9.80	$9.82	$9.82	14,016
2022-04-27	$9.83	$9.83	$9.83	$9.83	$9.83	803
2022-04-26	$9.83	$9.83	$9.80	$9.83	$9.83	163,327
2022-04-25	$9.81	$9.81	$9.80	$9.81	$9.81	7,319
2022-04-22	$9.81	$9.81	$9.80	$9.80	$9.80	7,175
2022-04-21	$9.80	$9.81	$9.79	$9.81	$9.81	7,736
2022-04-20	$9.81	$9.81	$9.81	$9.81	$9.81	2,315
2022-04-19	$9.79	$9.79	$9.79	$9.79	$9.79	298
2022-04-18	$9.81	$9.81	$9.79	$9.79	$9.79	3,246
2022-04-14	$9.80	$9.80	$9.80	$9.80	$9.80	2,210
2022-04-13	$9.80	$9.80	$9.79	$9.79	$9.79	42,664
2022-04-12	$9.78	$9.81	$9.78	$9.81	$9.81	385
2022-04-11	$9.79	$9.79	$9.79	$9.79	$9.79	4,305
2022-04-08	$9.77	$9.78	$9.77	$9.78	$9.78	7,056
2022-04-07	$9.77	$9.77	$9.77	$9.77	$9.77	15
2022-04-06	$9.77	$9.77	$9.77	$9.77	$9.77	200
2022-04-05	$9.78	$9.78	$9.78	$9.78	$9.78	1,605
2022-04-04	$9.78	$9.78	$9.78	$9.78	$9.78	295
2022-04-01	$9.77	$9.78	$9.77	$9.78	$9.78	4,609
2022-03-31	$9.76	$9.78	$9.76	$9.76	$9.76	9,738
2022-03-30	$9.77	$9.77	$9.77	$9.77	$9.77	7
2022-03-29	$9.76	$9.77	$9.76	$9.77	$9.77	8,003
2022-03-28	$9.74	$9.76	$9.74	$9.76	$9.76	11,125
2022-03-25	$9.74	$9.76	$9.73	$9.75	$9.75	103,649
2022-03-24	$9.75	$9.75	$9.75	$9.75	$9.75	7,203
2022-03-23	$9.75	$9.75	$9.75	$9.75	$9.75	29
2022-03-22	$9.75	$9.75	$9.75	$9.75	$9.75	10,289
2022-03-21	$9.74	$9.75	$9.74	$9.75	$9.75	6,770
2022-03-18	$9.75	$9.75	$9.75	$9.75	$9.75	34,311
2022-03-17	$9.75	$9.75	$9.75	$9.75	$9.75	509
2022-03-16	$9.74	$9.74	$9.74	$9.74	$9.74	2,170
2022-03-15	$9.75	$9.75	$9.74	$9.74	$9.74	27,205
2022-03-14	$9.74	$9.74	$9.74	$9.74	$9.74	952
2022-03-11	$9.75	$9.75	$9.75	$9.75	$9.75	599
2022-03-10	$9.75	$9.75	$9.75	$9.75	$9.75	311
2022-03-09	$9.78	$9.78	$9.74	$9.75	$9.75	3,744
2022-03-08	$9.75	$9.75	$9.74	$9.74	$9.74	617
2022-03-07	$9.74	$9.74	$9.74	$9.74	$9.74	91
2022-03-04	$9.74	$9.75	$9.74	$9.74	$9.74	1,198
2022-03-03	$9.74	$9.75	$9.74	$9.74	$9.74	206,485
2022-03-02	$9.74	$9.74	$9.74	$9.74	$9.74	46
2022-03-01	$9.72	$9.74	$9.72	$9.74	$9.74	20,652
2022-02-28	$9.74	$9.74	$9.72	$9.72	$9.72	17,457
2022-02-25	$9.73	$9.74	$9.73	$9.74	$9.74	6,681
2022-02-24	$9.73	$9.75	$9.72	$9.75	$9.75	22,193
2022-02-23	$9.73	$9.73	$9.71	$9.71	$9.71	3,601
2022-02-22	$9.75	$9.75	$9.70	$9.72	$9.72	22,865
2022-02-18	$9.75	$9.75	$9.73	$9.73	$9.73	8,099
2022-02-17	$9.74	$9.74	$9.74	$9.74	$9.74	344
2022-02-16	$9.75	$9.75	$9.73	$9.75	$9.75	15,974
2022-02-15	$9.71	$9.72	$9.71	$9.71	$9.71	1,440
2022-02-14	$9.70	$9.73	$9.70	$9.72	$9.72	162,138
2022-02-11	$9.71	$9.72	$9.70	$9.70	$9.70	21,078
2022-02-10	$9.70	$9.71	$9.70	$9.70	$9.70	653,001
2022-02-09	$9.72	$9.72	$9.70	$9.70	$9.70	44,423
2022-02-08	$9.70	$9.75	$9.70	$9.75	$9.75	133,744
2022-02-07	$9.70	$9.72	$9.70	$9.71	$9.71	69,265
2022-02-04	$9.70	$9.71	$9.70	$9.71	$9.71	62,650
2022-02-03	$9.70	$9.72	$9.70	$9.71	$9.71	70,768
2022-02-02	$9.70	$9.72	$9.70	$9.71	$9.71	35,827
2022-02-01	$9.69	$9.73	$9.69	$9.71	$9.71	38,125
2022-01-31	$9.67	$9.69	$9.67	$9.69	$9.69	29,586
2022-01-28	$9.66	$9.68	$9.65	$9.65	$9.65	20,501
2022-01-27	$9.68	$9.69	$9.68	$9.68	$9.68	18,016
2022-01-26	$9.67	$9.69	$9.67	$9.67	$9.67	24,296
2022-01-25	$9.69	$9.69	$9.69	$9.69	$9.69	8
2022-01-24	$9.69	$9.71	$9.69	$9.69	$9.69	41,695
2022-01-21	$9.70	$9.71	$9.70	$9.70	$9.70	20,467
2022-01-20	$9.70	$9.70	$9.70	$9.70	$9.70	2,045
2022-01-19	$9.70	$9.70	$9.70	$9.70	$9.70	456
2022-01-18	$9.70	$9.70	$9.70	$9.70	$9.70	1,561
2022-01-14	$9.71	$9.71	$9.70	$9.70	$9.70	1,102
2022-01-13	$9.72	$9.72	$9.72	$9.72	$9.72	5,819
2022-01-12	$9.71	$9.73	$9.71	$9.73	$9.73	200,250
2022-01-11	$9.73	$9.74	$9.70	$9.74	$9.74	146,270
2022-01-10	$9.73	$9.73	$9.73	$9.73	$9.73	386
2022-01-07	$9.74	$9.75	$9.73	$9.73	$9.73	2,399
2022-01-06	$9.73	$9.73	$9.73	$9.73	$9.73	5,135
2022-01-05	$9.73	$9.73	$9.73	$9.73	$9.73	5,008
2022-01-04	$9.73	$9.77	$9.73	$9.73	$9.73	8,539
2022-01-03	$9.74	$9.77	$9.72	$9.74	$9.74	11,951
2021-12-31	$9.70	$9.73	$9.70	$9.73	$9.73	9,404
2021-12-30	$9.70	$9.73	$9.70	$9.73	$9.73	5,276
2021-12-29	$9.72	$9.77	$9.69	$9.72	$9.72	11,511
2021-12-28	$9.72	$9.76	$9.72	$9.75	$9.75	4,336
2021-12-27	$9.74	$9.74	$9.73	$9.73	$9.73	1,880
2021-12-23	$9.71	$9.73	$9.70	$9.70	$9.70	5,371
2021-12-22	$9.71	$9.71	$9.70	$9.70	$9.70	2,256
2021-12-21	$9.72	$9.75	$9.72	$9.75	$9.75	1,103
2021-12-20	$9.70	$9.75	$9.70	$9.75	$9.75	10,078
2021-12-17	$9.75	$9.76	$9.72	$9.76	$9.76	2,123
2021-12-16	$9.73	$9.73	$9.73	$9.73	$9.73	324
2021-12-15	$9.74	$9.76	$9.73	$9.74	$9.74	1,575
2021-12-14	$9.74	$9.76	$9.73	$9.76	$9.76	17,883
2021-12-13	$9.76	$9.76	$9.76	$9.76	$9.76	543
2021-12-10	$9.74	$9.77	$9.74	$9.76	$9.76	13,365
2021-12-09	$9.76	$9.76	$9.74	$9.76	$9.76	408,386
2021-12-08	$9.77	$9.77	$9.72	$9.76	$9.76	39,522
2021-12-07	$9.76	$9.77	$9.76	$9.77	$9.77	1,133
2021-12-06	$9.77	$9.78	$9.74	$9.75	$9.75	6,812
2021-12-03	$9.75	$9.77	$9.74	$9.74	$9.74	6,386
2021-12-02	$9.73	$9.78	$9.72	$9.78	$9.78	19,806
2021-12-01	$9.78	$9.78	$9.73	$9.74	$9.74	8,587
2021-11-30	$9.75	$9.77	$9.75	$9.77	$9.77	15,311
2021-11-29	$9.76	$9.76	$9.76	$9.76	$9.76	2,129
2021-11-26	$9.75	$9.77	$9.74	$9.75	$9.75	4,594
2021-11-24	$9.75	$9.75	$9.73	$9.73	$9.73	3,540
2021-11-23	$9.74	$9.78	$9.74	$9.78	$9.78	27,981
2021-11-22	$9.74	$9.76	$9.74	$9.74	$9.74	1,938
2021-11-19	$9.74	$9.78	$9.73	$9.78	$9.78	33,127
2021-11-18	$9.76	$9.76	$9.76	$9.76	$9.76	45
2021-11-17	$9.75	$9.77	$9.74	$9.76	$9.76	42,899
2021-11-16	$9.75	$9.77	$9.75	$9.76	$9.76	118,092
2021-11-15	$9.74	$9.75	$9.74	$9.75	$9.75	23,140
2021-11-12	$9.74	$9.75	$9.74	$9.74	$9.74	12,520
2021-11-11	$9.75	$9.75	$9.75	$9.75	$9.75	119
2021-11-10	$9.73	$9.77	$9.73	$9.75	$9.75	30,940
2021-11-09	$9.74	$9.77	$9.73	$9.74	$9.74	79,768
2021-11-08	$9.77	$9.77	$9.74	$9.74	$9.74	6,956
2021-11-05	$9.74	$9.74	$9.74	$9.74	$9.74	1
2021-11-04	$9.75	$9.77	$9.74	$9.74	$9.74	1,901
2021-11-03	$9.75	$9.75	$9.73	$9.75	$9.75	7,065
2021-11-02	$9.73	$9.75	$9.73	$9.75	$9.75	2,140
2021-11-01	$9.75	$9.75	$9.74	$9.75	$9.75	2,742
2021-10-29	$9.74	$9.75	$9.74	$9.75	$9.75	9,649
2021-10-28	$9.74	$9.75	$9.73	$9.75	$9.75	9,375
2021-10-27	$9.73	$9.75	$9.73	$9.75	$9.75	8,853
2021-10-26	$9.74	$9.75	$9.73	$9.75	$9.75	13,509
2021-10-25	$9.74	$9.75	$9.73	$9.73	$9.73	10,927
2021-10-22	$9.72	$9.75	$9.72	$9.75	$9.75	12,228
2021-10-21	$9.73	$9.75	$9.73	$9.75	$9.75	17,636
2021-10-20	$9.73	$9.75	$9.73	$9.74	$9.74	41,880
2021-10-19	$9.74	$9.75	$9.74	$9.74	$9.74	197,705
2021-10-18	$9.73	$9.75	$9.73	$9.75	$9.75	1,368
2021-10-15	$9.71	$9.78	$9.71	$9.73	$9.73	75,449
2021-10-14	$9.75	$9.75	$9.74	$9.74	$9.74	2,821
2021-10-13	$9.75	$9.75	$9.66	$9.66	$9.66	11,532
2021-10-12	$9.74	$9.74	$9.74	$9.74	$9.74	475
2021-10-11	$9.75	$9.75	$9.75	$9.75	$9.75	9
2021-10-08	$9.74	$9.77	$9.73	$9.75	$9.75	24,083
2021-10-07	$9.74	$9.74	$9.74	$9.74	$9.74	304
2021-10-06	$9.72	$9.74	$9.72	$9.74	$9.74	6,913
2021-10-05	$9.71	$9.74	$9.71	$9.73	$9.73	4,334
2021-10-04	$9.71	$9.74	$9.71	$9.74	$9.74	3,828
2021-10-01	$9.74	$9.74	$9.69	$9.71	$9.71	23,976
2021-09-30	$9.71	$9.74	$9.71	$9.72	$9.72	18,728
2021-09-29	$9.71	$9.74	$9.71	$9.71	$9.71	150,561
2021-09-28	$9.66	$9.71	$9.66	$9.71	$9.71	1,774
2021-09-27	$9.71	$9.71	$9.71	$9.71	$9.71	1,383
2021-09-24	$9.71	$9.71	$9.71	$9.71	$9.71	627
2021-09-23	$9.70	$9.71	$9.70	$9.71	$9.71	4,990
2021-09-22	$9.65	$9.69	$9.65	$9.69	$9.69	3,208
2021-09-21	$9.66	$9.69	$9.66	$9.69	$9.69	814
2021-09-20	$9.71	$9.71	$9.71	$9.71	$9.71	101
2021-09-17	$9.68	$9.71	$9.68	$9.71	$9.71	3,696
2021-09-16	$9.71	$9.71	$9.71	$9.71	$9.71	13
2021-09-15	$9.69	$9.71	$9.62	$9.71	$9.71	131,448
2021-09-14	$9.68	$9.69	$9.68	$9.69	$9.69	8,946
2021-09-13	$9.65	$9.68	$9.64	$9.68	$9.68	6,704
2021-09-10	$9.65	$9.68	$9.64	$9.66	$9.66	21,502
2021-09-09	$9.66	$9.67	$9.65	$9.66	$9.66	8,774
2021-09-08	$9.68	$9.68	$9.68	$9.68	$9.68	3,423
2021-09-07	$9.63	$9.63	$9.63	$9.63	$9.63	6
2021-09-03	$9.63	$9.63	$9.63	$9.63	$9.63	27
2021-09-02	$9.63	$9.63	$9.63	$9.63	$9.63	6,214
2021-09-01	$9.66	$9.67	$9.62	$9.67	$9.67	2,334
2021-08-31	$9.62	$9.66	$9.61	$9.66	$9.66	19,156
2021-08-30	$9.59	$9.59	$9.59	$9.59	$9.59	222
2021-08-27	$9.65	$9.65	$9.65	$9.65	$9.65	13
2021-08-26	$9.63	$9.65	$9.63	$9.65	$9.65	1,345
2021-08-25	$9.65	$9.68	$9.58	$9.63	$9.63	8,744
2021-08-24	$9.65	$9.69	$9.61	$9.69	$9.69	3,263
2021-08-23	$9.65	$9.69	$9.65	$9.69	$9.69	1,117
2021-08-20	$9.65	$9.69	$9.65	$9.69	$9.69	7,837
2021-08-19	$9.62	$9.66	$9.62	$9.66	$9.66	35,281
2021-08-18	$9.62	$9.63	$9.62	$9.63	$9.63	7,605
2021-08-17	$9.61	$9.63	$9.61	$9.63	$9.63	18,574
2021-08-16	$9.60	$9.62	$9.60	$9.61	$9.61	3,077
2021-08-13	$9.63	$9.63	$9.58	$9.60	$9.60	97,455
2021-08-12	$9.62	$9.65	$9.62	$9.64	$9.64	53,216
2021-08-11	$9.62	$9.63	$9.62	$9.62	$9.62	1,047
2021-08-10	$9.62	$9.62	$9.62	$9.62	$9.62	91
2021-08-09	$9.62	$9.62	$9.62	$9.62	$9.62	886
2021-08-06	$9.66	$9.66	$9.63	$9.63	$9.63	52,303
2021-08-05	$9.64	$9.64	$9.63	$9.63	$9.63	1,928
2021-08-04	$9.62	$9.66	$9.62	$9.66	$9.66	17,230
2021-08-03	$9.66	$9.66	$9.61	$9.65	$9.65	55,696
2021-08-02	$9.66	$9.72	$9.65	$9.72	$9.72	1,971
2021-07-30	$9.60	$9.72	$9.60	$9.72	$9.72	171,604
2021-07-29	$9.64	$9.65	$9.64	$9.65	$9.65	33,578
2021-07-28	$9.64	$9.65	$9.64	$9.65	$9.65	27,630
2021-07-27	$9.63	$9.63	$9.63	$9.63	$9.63	1,641
2021-07-26	$9.63	$9.65	$9.62	$9.65	$9.65	7,445
2021-07-23	$9.62	$9.63	$9.62	$9.62	$9.62	10,682
2021-07-22	$9.62	$9.65	$9.62	$9.62	$9.62	3,084
2021-07-21	$9.63	$9.67	$9.58	$9.66	$9.66	55,539
2021-07-20	$9.63	$9.63	$9.63	$9.63	$9.63	559
2021-07-19	$9.63	$9.63	$9.60	$9.61	$9.61	85,586
2021-07-16	$9.65	$9.66	$9.65	$9.66	$9.66	18,889
2021-07-15	$9.65	$9.66	$9.64	$9.65	$9.65	2,380
2021-07-14	$9.65	$9.67	$9.65	$9.66	$9.66	35,328
2021-07-13	$9.65	$9.66	$9.65	$9.66	$9.66	29,432
2021-07-12	$9.65	$9.66	$9.63	$9.66	$9.66	32,241
2021-07-09	$9.64	$9.66	$9.64	$9.66	$9.66	31,280
2021-07-08	$9.65	$9.67	$9.64	$9.66	$9.66	8,835
2021-07-07	$9.65	$9.67	$9.65	$9.66	$9.66	27,289
2021-07-06	$9.65	$9.67	$9.63	$9.66	$9.66	73,226
2021-07-02	$9.65	$9.66	$9.62	$9.62	$9.62	18,205
2021-07-01	$9.65	$9.66	$9.65	$9.65	$9.65	106,966
2021-06-30	$9.65	$9.66	$9.64	$9.64	$9.64	39,955
2021-06-29	$9.65	$9.65	$9.64	$9.65	$9.65	68,580
2021-06-28	$9.64	$9.66	$9.64	$9.66	$9.66	92,505
2021-06-25	$9.66	$9.67	$9.65	$9.65	$9.65	4,253
2021-06-24	$9.66	$9.67	$9.66	$9.66	$9.66	10,801
2021-06-23	$9.68	$9.68	$9.65	$9.65	$9.65	67,977
2021-06-22	$9.64	$9.68	$9.64	$9.68	$9.68	669,590
2021-06-21	$9.64	$9.64	$9.63	$9.64	$9.64	13,668
2021-06-18	$9.63	$9.65	$9.62	$9.63	$9.63	57,133
2021-06-17	$9.64	$9.64	$9.62	$9.63	$9.63	128,401
2021-06-16	$9.66	$9.67	$9.63	$9.63	$9.63	19,105
2021-06-15	$9.66	$9.66	$9.65	$9.66	$9.66	2,272
2021-06-14	$9.66	$9.67	$9.65	$9.66	$9.66	24,323
2021-06-11	$9.62	$9.67	$9.61	$9.64	$9.64	280,159
2021-06-10	$9.65	$9.65	$9.60	$9.62	$9.62	335,611
2021-06-09	$9.66	$9.67	$9.64	$9.66	$9.66	8,916
2021-06-08	$9.63	$9.67	$9.63	$9.66	$9.66	31,588
2021-06-07	$9.64	$9.67	$9.64	$9.66	$9.66	15,885
2021-06-04	$9.64	$9.66	$9.64	$9.66	$9.66	20,265
2021-06-03	$9.62	$9.64	$9.62	$9.64	$9.64	14,140
2021-06-02	$9.62	$9.65	$9.61	$9.62	$9.62	15,566
2021-06-01	$9.66	$9.66	$9.60	$9.62	$9.62	18,729
2021-05-28	$9.62	$9.66	$9.61	$9.63	$9.63	33,797
2021-05-27	$9.63	$9.64	$9.62	$9.63	$9.63	30,305
2021-05-26	$9.69	$9.69	$9.63	$9.63	$9.63	38,444
2021-05-25	$9.68	$9.69	$9.67	$9.69	$9.69	8,523
2021-05-24	$9.63	$9.68	$9.63	$9.68	$9.68	3,059
2021-05-21	$9.67	$9.68	$9.63	$9.64	$9.64	11,525
2021-05-20	$9.68	$9.68	$9.62	$9.65	$9.65	9,500
2021-05-19	$9.62	$9.65	$9.62	$9.65	$9.65	4,602
2021-05-18	$9.64	$9.65	$9.60	$9.62	$9.62	111,762
2021-05-17	$9.65	$9.65	$9.61	$9.61	$9.61	56,098
2021-05-14	$9.66	$9.67	$9.65	$9.65	$9.65	10,171
2021-05-13	$9.67	$9.67	$9.66	$9.66	$9.66	24,626
2021-05-12	$9.69	$9.69	$9.67	$9.67	$9.67	3,534
2021-05-11	$9.66	$9.69	$9.66	$9.68	$9.68	26,647
2021-05-10	$9.69	$9.72	$9.66	$9.66	$9.66	79,959
2021-05-07	$9.68	$9.74	$9.67	$9.69	$9.69	73,950
2021-05-06	$9.68	$9.70	$9.67	$9.68	$9.68	84,083
2021-05-05	$9.70	$9.71	$9.66	$9.67	$9.67	60,278
2021-05-04	$9.67	$9.71	$9.67	$9.70	$9.70	107,996
2021-05-03	$9.67	$9.71	$9.67	$9.69	$9.69	501,127
2021-04-30	$9.69	$9.69	$9.66	$9.67	$9.67	188,770
2021-04-29	$9.72	$9.73	$9.68	$9.70	$9.70	272,062
2021-04-28	$9.70	$9.73	$9.69	$9.73	$9.73	106,333
2021-04-27	$9.71	$9.73	$9.69	$9.72	$9.72	137,543
2021-04-26	$9.72	$9.74	$9.70	$9.71	$9.71	128,429
2021-04-23	$9.71	$9.75	$9.67	$9.73	$9.73	189,535
2021-04-22	$9.77	$9.80	$9.70	$9.72	$9.72	149,816
2021-04-21	$9.71	$9.75	$9.71	$9.71	$9.71	67,920
2021-04-20	$9.75	$9.77	$9.71	$9.71	$9.71	167,962
2021-04-19	$9.71	$9.75	$9.71	$9.75	$9.75	46,167
2021-04-16	$9.72	$9.75	$9.71	$9.71	$9.71	28,951
2021-04-15	$9.75	$9.75	$9.72	$9.75	$9.75	466,402
2021-04-14	$9.70	$9.77	$9.66	$9.74	$9.74	1,215,402
2021-04-13	$9.72	$9.74	$9.69	$9.73	$9.73	195,516
2021-04-12	$9.71	$9.75	$9.70	$9.73	$9.73	38,118
2021-04-09	$9.68	$9.76	$9.68	$9.72	$9.72	57,402
2021-04-08	$9.71	$9.73	$9.67	$9.73	$9.73	479,459
2021-04-07	$9.67	$9.75	$9.65	$9.70	$9.70	42,558
2021-04-06	$9.70	$9.75	$9.67	$9.70	$9.70	11,556
2021-04-05	$9.93	$9.93	$9.62	$9.75	$9.75	60,341
2021-04-01	$9.65	$9.68	$9.61	$9.64	$9.64	132,241
2021-03-31	$9.64	$9.65	$9.60	$9.64	$9.64	117,302
2021-03-30	$9.65	$9.65	$9.55	$9.64	$9.64	164,500
2021-03-29	$9.60	$9.65	$9.60	$9.60	$9.60	5,492
2021-03-26	$9.75	$9.75	$9.60	$9.60	$9.60	22,686

Goal Acquisitions Corp (PUCK) News Headlines

Recent Goal Acquisitions Corp (PUCK) News

Similar Companies to Goal Acquisitions Corp (PUCK) in the Shell Companies Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Warburg Pincus Capital Corp I B - Class A	WPCB	Shell Companies	Financial Services	650
FinServ Acquisition Corp II - Class A	FSRX	Shell Companies	Financial Services	3
Alussa Energy Acquisition Corp - Class A	ALUS	Shell Companies	Financial Services	1
Jasper Therapeutics Inc - Class A	AMHC	Shell Companies	Financial Services	1
SCVX Corp - Class A	SCVX	Shell Companies	Financial Services	0
Macondray Capital Acquisition Corp I - Units (1 Ord Share Class A & 1/3 War)	DRAYU	Shell Companies	Financial Services	0
GX Acquisition Corp II - Class A	GXII	Shell Companies	Financial Services	0
Digital Transformation Opportunities Corp - Class A	DTOC	Shell Companies	Financial Services	0
BYTE Acquisition Corp - Class A	BYTS	Shell Companies	Financial Services	0
NextGen Acquisition Corp II - Class A	NGCA	Shell Companies	Financial Services	0

Goal Acquisitions Corp (PUCK) Exchange: NASDAQ