Revolution Healthcare Acquisition Corp - Class A (REVH) Exchange: NASDAQ
Data as of April 26, 2024
$10.04 ($-0.01) -0.05%
Revolution Healthcare Acquisition Corp - Class A - Daily Information
Click for more stock information on Revolution Healthcare Acquisition Corp - Class A.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $10.04 |
| Previous Close | $10.04 |
| High | $10.04 |
| Low | $10.04 |
| Adjusted Open | $10.04 |
| Previous Adjusted Close | $10.04 |
| Adjusted High | $10.04 |
| Adjusted Low | $10.04 |
About Revolution Healthcare Acquisition Corp - Class A (REVH)
Revolution Healthcare Acquisition Corp - Class A
Invest in Revolution Healthcare Acquisition Corp - Class A (REVH)
Historical Stock Data for Revolution Healthcare Acquisition Corp - Class A (REVH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-06 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 371 |
| 2022-12-05 | $10.06 | $10.06 | $10.04 | $10.05 | $10.05 | 2,967 |
| 2022-12-02 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 10,204 |
| 2022-12-01 | $10.05 | $10.06 | $10.04 | $10.06 | $10.06 | 11,488 |
| 2022-11-30 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 5,223 |
| 2022-11-29 | $10.06 | $10.06 | $10.05 | $10.05 | $10.05 | 92,477 |
| 2022-11-28 | $10.04 | $10.12 | $10.04 | $10.06 | $10.06 | 111,351 |
| 2022-11-25 | $10.05 | $10.07 | $10.05 | $10.06 | $10.06 | 23,795 |
| 2022-11-23 | $10.03 | $10.06 | $10.03 | $10.05 | $10.05 | 227,195 |
| 2022-11-22 | $10.05 | $10.05 | $10.04 | $10.05 | $10.05 | 7,036 |
| 2022-11-21 | $10.50 | $10.50 | $10.04 | $10.05 | $10.05 | 4,837 |
| 2022-11-18 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 5,367 |
| 2022-11-17 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 3,205 |
| 2022-11-16 | $10.05 | $10.05 | $10.04 | $10.05 | $10.05 | 1,481 |
| 2022-11-15 | $10.04 | $10.06 | $10.04 | $10.05 | $10.05 | 4,585 |
| 2022-11-14 | $10.50 | $10.50 | $10.03 | $10.04 | $10.04 | 16,128 |
| 2022-11-11 | $10.03 | $10.04 | $10.03 | $10.03 | $10.03 | 18,668 |
| 2022-11-10 | $10.05 | $10.05 | $10.03 | $10.03 | $10.03 | 161,111 |
| 2022-11-09 | $10.04 | $10.50 | $10.04 | $10.05 | $10.05 | 77,282 |
| 2022-11-08 | $10.03 | $10.05 | $10.03 | $10.05 | $10.05 | 1,203,583 |
| 2022-11-07 | $10.01 | $10.02 | $10.01 | $10.02 | $10.02 | 73,520 |
| 2022-11-04 | $10.50 | $10.50 | $10.01 | $10.01 | $10.01 | 3,855 |
| 2022-11-03 | $10.01 | $10.02 | $10.01 | $10.01 | $10.01 | 10,814 |
| 2022-11-02 | $10.01 | $10.01 | $10.00 | $10.01 | $10.01 | 915,641 |
| 2022-11-01 | $10.02 | $10.02 | $10.00 | $10.00 | $10.00 | 567,448 |
| 2022-10-31 | $10.01 | $10.02 | $10.01 | $10.01 | $10.01 | 961,332 |
| 2022-10-28 | $10.01 | $10.02 | $10.00 | $10.01 | $10.01 | 149,744 |
| 2022-10-27 | $10.01 | $10.01 | $10.00 | $10.01 | $10.01 | 1,320,542 |
| 2022-10-26 | $10.50 | $10.50 | $9.99 | $10.00 | $10.00 | 2,808,352 |
| 2022-10-25 | $9.99 | $10.06 | $9.99 | $10.01 | $10.01 | 11,092,560 |
| 2022-10-24 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 8,753 |
| 2022-10-21 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 4 |
| 2022-10-20 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 84 |
| 2022-10-19 | $9.91 | $9.92 | $9.90 | $9.92 | $9.92 | 1,376 |
| 2022-10-18 | $9.92 | $9.92 | $9.89 | $9.91 | $9.91 | 493,682 |
| 2022-10-17 | $9.91 | $9.91 | $9.89 | $9.89 | $9.89 | 4,175 |
| 2022-10-14 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 920 |
| 2022-10-13 | $9.87 | $9.89 | $9.86 | $9.88 | $9.88 | 113,901 |
| 2022-10-12 | $9.86 | $9.88 | $9.86 | $9.88 | $9.88 | 3,381 |
| 2022-10-11 | $9.84 | $9.86 | $9.84 | $9.86 | $9.86 | 90,917 |
| 2022-10-10 | $9.86 | $9.87 | $9.85 | $9.86 | $9.86 | 11,697 |
| 2022-10-07 | $9.85 | $9.86 | $9.83 | $9.86 | $9.86 | 148,571 |
| 2022-10-06 | $9.86 | $9.86 | $9.84 | $9.85 | $9.85 | 21,910 |
| 2022-10-05 | $9.86 | $9.87 | $9.84 | $9.86 | $9.86 | 109,121 |
| 2022-10-04 | $9.90 | $9.90 | $9.83 | $9.85 | $9.85 | 15,085 |
| 2022-10-03 | $9.82 | $9.84 | $9.82 | $9.83 | $9.83 | 17,819 |
| 2022-09-30 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 58,044 |
| 2022-09-29 | $9.82 | $9.82 | $9.81 | $9.82 | $9.82 | 13,754 |
| 2022-09-28 | $9.82 | $9.82 | $9.81 | $9.82 | $9.82 | 1,574,048 |
| 2022-09-27 | $9.81 | $9.82 | $9.80 | $9.81 | $9.81 | 565,560 |
| 2022-09-26 | $9.81 | $9.82 | $9.80 | $9.81 | $9.81 | 140,051 |
| 2022-09-23 | $9.81 | $9.82 | $9.81 | $9.81 | $9.81 | 147,508 |
| 2022-09-22 | $9.80 | $9.82 | $9.80 | $9.81 | $9.81 | 5,870 |
| 2022-09-21 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 21,013 |
| 2022-09-20 | $9.82 | $9.82 | $9.81 | $9.82 | $9.82 | 19,409 |
| 2022-09-19 | $9.80 | $9.84 | $9.80 | $9.84 | $9.84 | 151,113 |
| 2022-09-16 | $9.80 | $9.83 | $9.80 | $9.82 | $9.82 | 3,305 |
| 2022-09-15 | $9.82 | $9.82 | $9.81 | $9.82 | $9.82 | 2,067 |
| 2022-09-14 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 63 |
| 2022-09-13 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 616 |
| 2022-09-12 | $9.84 | $10.30 | $9.82 | $9.82 | $9.82 | 5,544 |
| 2022-09-09 | $9.83 | $9.83 | $9.81 | $9.82 | $9.82 | 3,379 |
| 2022-09-08 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 497 |
| 2022-09-07 | $9.81 | $9.82 | $9.81 | $9.81 | $9.81 | 5,589 |
| 2022-09-06 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 889 |
| 2022-09-02 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 527 |
| 2022-09-01 | $9.79 | $9.84 | $9.79 | $9.84 | $9.84 | 567 |
| 2022-08-31 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 4,380 |
| 2022-08-30 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 317 |
| 2022-08-29 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 1,464 |
| 2022-08-26 | $9.81 | $9.83 | $9.81 | $9.82 | $9.82 | 6,735 |
| 2022-08-25 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1,326 |
| 2022-08-24 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 3,111 |
| 2022-08-23 | $9.82 | $9.83 | $9.81 | $9.83 | $9.83 | 25,969 |
| 2022-08-22 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 4,407 |
| 2022-08-19 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 35,995 |
| 2022-08-18 | $9.82 | $9.83 | $9.81 | $9.83 | $9.83 | 66,726 |
| 2022-08-17 | $9.84 | $9.84 | $9.82 | $9.82 | $9.82 | 87,951 |
| 2022-08-16 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 567 |
| 2022-08-15 | $9.82 | $9.84 | $9.82 | $9.84 | $9.84 | 48,461 |
| 2022-08-12 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 2,722 |
| 2022-08-11 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 524 |
| 2022-08-10 | $9.85 | $9.85 | $9.82 | $9.84 | $9.84 | 615,880 |
| 2022-08-09 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 173,424 |
| 2022-08-08 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 16,941 |
| 2022-08-05 | $9.82 | $9.83 | $9.81 | $9.81 | $9.81 | 5,078 |
| 2022-08-04 | $9.82 | $9.82 | $9.81 | $9.82 | $9.82 | 3,631 |
| 2022-08-03 | $9.83 | $9.83 | $9.81 | $9.82 | $9.82 | 5,206 |
| 2022-08-02 | $9.83 | $9.84 | $9.81 | $9.83 | $9.83 | 9,094 |
| 2022-08-01 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 1,973 |
| 2022-07-29 | $9.82 | $9.82 | $9.81 | $9.82 | $9.82 | 5,241 |
| 2022-07-28 | $9.82 | $9.82 | $9.81 | $9.82 | $9.82 | 4,921 |
| 2022-07-27 | $9.82 | $9.82 | $9.81 | $9.82 | $9.82 | 2,950 |
| 2022-07-26 | $9.82 | $9.82 | $9.80 | $9.82 | $9.82 | 3,943 |
| 2022-07-25 | $9.81 | $9.83 | $9.81 | $9.83 | $9.83 | 309,888 |
| 2022-07-22 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1,027 |
| 2022-07-21 | $9.81 | $9.81 | $9.80 | $9.81 | $9.81 | 31,341 |
| 2022-07-20 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 20 |
| 2022-07-19 | $9.78 | $9.82 | $9.78 | $9.82 | $9.82 | 1,276 |
| 2022-07-18 | $9.79 | $9.82 | $9.79 | $9.80 | $9.80 | 4,828 |
| 2022-07-15 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1,420 |
| 2022-07-14 | $9.80 | $9.80 | $9.78 | $9.78 | $9.78 | 388,431 |
| 2022-07-13 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 28 |
| 2022-07-12 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 6,645 |
| 2022-07-11 | $9.77 | $9.79 | $9.77 | $9.78 | $9.78 | 13,273 |
| 2022-07-08 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 1,451 |
| 2022-07-07 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 980 |
| 2022-07-06 | $9.77 | $9.77 | $9.76 | $9.77 | $9.77 | 9,549 |
| 2022-07-05 | $9.75 | $9.77 | $9.75 | $9.76 | $9.76 | 791,478 |
| 2022-07-01 | $9.75 | $9.78 | $9.75 | $9.77 | $9.77 | 13,814 |
| 2022-06-30 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 3,270 |
| 2022-06-29 | $9.77 | $9.78 | $9.76 | $9.76 | $9.76 | 189,277 |
| 2022-06-28 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 34,536 |
| 2022-06-27 | $9.76 | $9.78 | $9.76 | $9.76 | $9.76 | 1,246 |
| 2022-06-24 | $9.77 | $9.77 | $9.76 | $9.76 | $9.76 | 907 |
| 2022-06-23 | $9.76 | $9.79 | $9.76 | $9.77 | $9.77 | 202,664 |
| 2022-06-22 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 665 |
| 2022-06-21 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 527,840 |
| 2022-06-17 | $9.76 | $9.81 | $9.76 | $9.81 | $9.81 | 32,457 |
| 2022-06-16 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 3,854 |
| 2022-06-15 | $9.79 | $9.79 | $9.76 | $9.76 | $9.76 | 653 |
| 2022-06-14 | $9.77 | $9.78 | $9.77 | $9.77 | $9.77 | 188,942 |
| 2022-06-13 | $9.78 | $9.78 | $9.77 | $9.78 | $9.78 | 2,550 |
| 2022-06-10 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 1,833 |
| 2022-06-09 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 2,845 |
| 2022-06-08 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 920 |
| 2022-06-07 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 1,327 |
| 2022-06-06 | $9.78 | $9.79 | $9.78 | $9.78 | $9.78 | 1,580 |
| 2022-06-03 | $9.78 | $9.78 | $9.76 | $9.76 | $9.76 | 7,857 |
| 2022-06-02 | $9.76 | $9.78 | $9.76 | $9.76 | $9.76 | 1,913 |
| 2022-06-01 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 8,056 |
| 2022-05-31 | $9.76 | $9.76 | $9.75 | $9.75 | $9.75 | 1,693,358 |
| 2022-05-27 | $9.76 | $9.76 | $9.75 | $9.76 | $9.76 | 26,694 |
| 2022-05-26 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 32,657 |
| 2022-05-25 | $9.75 | $9.80 | $9.75 | $9.80 | $9.80 | 446 |
| 2022-05-24 | $9.79 | $9.79 | $9.74 | $9.74 | $9.74 | 3,416 |
| 2022-05-23 | $9.74 | $9.75 | $9.74 | $9.74 | $9.74 | 106,444 |
| 2022-05-20 | $9.75 | $9.76 | $9.74 | $9.76 | $9.76 | 528,647 |
| 2022-05-19 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 22,909 |
| 2022-05-18 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,335 |
| 2022-05-17 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 4,665 |
| 2022-05-16 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 3,334 |
| 2022-05-13 | $9.75 | $9.76 | $9.75 | $9.75 | $9.75 | 4,655 |
| 2022-05-12 | $9.75 | $9.76 | $9.75 | $9.75 | $9.75 | 22,122 |
| 2022-05-11 | $9.75 | $9.79 | $9.74 | $9.76 | $9.76 | 196,529 |
| 2022-05-10 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 2,915 |
| 2022-05-09 | $9.78 | $9.79 | $9.78 | $9.78 | $9.78 | 5,209 |
| 2022-05-06 | $9.79 | $9.79 | $9.78 | $9.79 | $9.79 | 25,242 |
| 2022-05-05 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 3,062 |
| 2022-05-04 | $9.81 | $9.81 | $9.79 | $9.79 | $9.79 | 903 |
| 2022-05-03 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 2,936 |
| 2022-05-02 | $9.81 | $9.81 | $9.79 | $9.80 | $9.80 | 8,147 |
| 2022-04-29 | $9.79 | $9.81 | $9.78 | $9.81 | $9.81 | 11,178 |
| 2022-04-28 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 1,684 |
| 2022-04-27 | $9.78 | $9.82 | $9.78 | $9.82 | $9.82 | 18,006 |
| 2022-04-26 | $9.79 | $9.82 | $9.79 | $9.81 | $9.81 | 2,131 |
| 2022-04-25 | $9.78 | $9.85 | $9.78 | $9.84 | $9.84 | 32,931 |
| 2022-04-22 | $9.78 | $9.81 | $9.78 | $9.80 | $9.80 | 2,740 |
| 2022-04-21 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 2,481 |
| 2022-04-20 | $9.79 | $9.79 | $9.78 | $9.79 | $9.79 | 1,914 |
| 2022-04-19 | $9.79 | $9.81 | $9.79 | $9.79 | $9.79 | 22,722 |
| 2022-04-18 | $9.76 | $9.82 | $9.76 | $9.80 | $9.80 | 40,075 |
| 2022-04-14 | $9.84 | $9.84 | $9.80 | $9.81 | $9.81 | 24,587 |
| 2022-04-13 | $9.80 | $9.83 | $9.80 | $9.81 | $9.81 | 449,058 |
| 2022-04-12 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 807 |
| 2022-04-11 | $9.77 | $9.80 | $9.77 | $9.78 | $9.78 | 30,288 |
| 2022-04-08 | $9.83 | $9.83 | $9.78 | $9.79 | $9.79 | 10,190 |
| 2022-04-07 | $9.75 | $9.81 | $9.75 | $9.81 | $9.81 | 2,169,660 |
| 2022-04-06 | $9.79 | $9.80 | $9.78 | $9.78 | $9.78 | 7,175 |
| 2022-04-05 | $9.78 | $9.82 | $9.78 | $9.78 | $9.78 | 7,215 |
| 2022-04-04 | $9.78 | $9.80 | $9.78 | $9.79 | $9.79 | 31,721 |
| 2022-04-01 | $9.81 | $9.81 | $9.79 | $9.79 | $9.79 | 9,736 |
| 2022-03-31 | $9.80 | $9.81 | $9.79 | $9.81 | $9.81 | 17,530 |
| 2022-03-30 | $9.78 | $9.78 | $9.77 | $9.78 | $9.78 | 203,964 |
| 2022-03-29 | $9.76 | $9.79 | $9.76 | $9.79 | $9.79 | 51,930 |
| 2022-03-28 | $9.79 | $9.79 | $9.78 | $9.79 | $9.79 | 2,039 |
| 2022-03-25 | $9.77 | $9.80 | $9.76 | $9.80 | $9.80 | 218,082 |
| 2022-03-24 | $9.75 | $9.79 | $9.75 | $9.79 | $9.79 | 3,027 |
| 2022-03-23 | $9.98 | $9.98 | $9.77 | $9.78 | $9.78 | 2,665 |
| 2022-03-22 | $9.76 | $9.78 | $9.75 | $9.76 | $9.76 | 5,100 |
| 2022-03-21 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 28,405 |
| 2022-03-18 | $9.80 | $9.80 | $9.75 | $9.77 | $9.77 | 2,335 |
| 2022-03-17 | $9.78 | $9.79 | $9.76 | $9.79 | $9.79 | 225,684 |
| 2022-03-16 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 12,341 |
| 2022-03-15 | $9.75 | $9.76 | $9.75 | $9.75 | $9.75 | 89,971 |
| 2022-03-14 | $9.75 | $9.77 | $9.75 | $9.75 | $9.75 | 11,511 |
| 2022-03-11 | $9.75 | $9.76 | $9.75 | $9.75 | $9.75 | 465,331 |
| 2022-03-10 | $9.72 | $9.75 | $9.72 | $9.74 | $9.74 | 679,996 |
| 2022-03-09 | $9.72 | $9.74 | $9.72 | $9.73 | $9.73 | 3,331,495 |
| 2022-03-08 | $9.74 | $9.74 | $9.72 | $9.73 | $9.73 | 257,668 |
| 2022-03-07 | $9.72 | $9.75 | $9.71 | $9.72 | $9.72 | 144,105 |
| 2022-03-04 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 5,010 |
| 2022-03-03 | $9.72 | $9.73 | $9.71 | $9.73 | $9.73 | 7,084 |
| 2022-03-02 | $9.72 | $9.72 | $9.70 | $9.70 | $9.70 | 648 |
| 2022-03-01 | $9.71 | $9.71 | $9.70 | $9.70 | $9.70 | 615 |
| 2022-02-28 | $9.72 | $9.72 | $9.70 | $9.72 | $9.72 | 30,892 |
| 2022-02-25 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 1,645 |
| 2022-02-24 | $9.69 | $9.73 | $9.69 | $9.72 | $9.72 | 18,773 |
| 2022-02-23 | $9.71 | $9.73 | $9.70 | $9.71 | $9.71 | 122,025 |
| 2022-02-22 | $9.68 | $9.71 | $9.68 | $9.71 | $9.71 | 70,080 |
| 2022-02-18 | $9.72 | $9.73 | $9.71 | $9.73 | $9.73 | 34,317 |
| 2022-02-17 | $9.70 | $9.74 | $9.70 | $9.73 | $9.73 | 48,537 |
| 2022-02-16 | $9.73 | $9.73 | $9.72 | $9.72 | $9.72 | 5,906 |
| 2022-02-15 | $9.68 | $9.72 | $9.68 | $9.72 | $9.72 | 908,074 |
| 2022-02-14 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 5,390 |
| 2022-02-11 | $9.71 | $9.71 | $9.70 | $9.70 | $9.70 | 13,020 |
| 2022-02-10 | $9.72 | $9.72 | $9.71 | $9.71 | $9.71 | 528,448 |
| 2022-02-09 | $9.68 | $9.72 | $9.68 | $9.72 | $9.72 | 170,305 |
| 2022-02-08 | $9.69 | $9.70 | $9.69 | $9.70 | $9.70 | 543 |
| 2022-02-07 | $9.69 | $9.74 | $9.69 | $9.74 | $9.74 | 7,016 |
| 2022-02-04 | $9.68 | $9.72 | $9.68 | $9.72 | $9.72 | 2,790 |
| 2022-02-03 | $9.68 | $9.72 | $9.68 | $9.72 | $9.72 | 1,851 |
| 2022-02-02 | $9.74 | $9.74 | $9.72 | $9.74 | $9.74 | 47,858 |
| 2022-02-01 | $9.72 | $9.74 | $9.68 | $9.72 | $9.72 | 12,979 |
| 2022-01-31 | $9.62 | $9.70 | $9.62 | $9.68 | $9.68 | 152,518 |
| 2022-01-28 | $9.66 | $9.70 | $9.66 | $9.67 | $9.67 | 12,482 |
| 2022-01-27 | $9.71 | $9.71 | $9.68 | $9.69 | $9.69 | 6,335 |
| 2022-01-26 | $9.72 | $9.72 | $9.70 | $9.70 | $9.70 | 100,260 |
| 2022-01-25 | $9.68 | $9.70 | $9.68 | $9.70 | $9.70 | 2,688 |
| 2022-01-24 | $9.70 | $9.72 | $9.68 | $9.70 | $9.70 | 9,440 |
| 2022-01-21 | $9.69 | $9.73 | $9.69 | $9.72 | $9.72 | 5,921 |
| 2022-01-20 | $9.70 | $9.73 | $9.70 | $9.73 | $9.73 | 1,737 |
| 2022-01-19 | $9.74 | $9.75 | $9.73 | $9.74 | $9.74 | 16,709 |
| 2022-01-18 | $9.62 | $9.75 | $9.62 | $9.75 | $9.75 | 61,216 |
| 2022-01-14 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 1,910 |
| 2022-01-13 | $9.74 | $9.75 | $9.73 | $9.73 | $9.73 | 4,329 |
| 2022-01-12 | $9.77 | $9.77 | $9.71 | $9.77 | $9.77 | 72,915 |
| 2022-01-11 | $9.75 | $9.77 | $9.74 | $9.76 | $9.76 | 6,250 |
| 2022-01-10 | $9.72 | $9.80 | $9.72 | $9.75 | $9.75 | 47,063 |
| 2022-01-07 | $9.76 | $9.77 | $9.75 | $9.77 | $9.77 | 3,833 |
| 2022-01-06 | $9.72 | $9.76 | $9.72 | $9.75 | $9.75 | 234,044 |
| 2022-01-05 | $9.76 | $9.80 | $9.74 | $9.77 | $9.77 | 253,605 |
| 2022-01-04 | $9.72 | $9.78 | $9.72 | $9.76 | $9.76 | 14,932 |
| 2022-01-03 | $9.71 | $9.75 | $9.71 | $9.72 | $9.72 | 5,118 |
| 2021-12-31 | $9.71 | $9.74 | $9.71 | $9.74 | $9.74 | 1,957 |
| 2021-12-30 | $9.73 | $9.73 | $9.71 | $9.72 | $9.72 | 2,626 |
| 2021-12-29 | $9.73 | $9.74 | $9.70 | $9.73 | $9.73 | 1,609 |
| 2021-12-28 | $9.74 | $9.75 | $9.70 | $9.74 | $9.74 | 2,396 |
| 2021-12-27 | $9.71 | $9.76 | $9.70 | $9.73 | $9.73 | 30,597 |
| 2021-12-23 | $9.75 | $9.77 | $9.75 | $9.75 | $9.75 | 4,602 |
| 2021-12-22 | $9.73 | $9.77 | $9.72 | $9.76 | $9.76 | 13,790 |
| 2021-12-21 | $9.74 | $9.79 | $9.73 | $9.79 | $9.79 | 28,409 |
| 2021-12-20 | $9.74 | $9.76 | $9.74 | $9.76 | $9.76 | 5,490 |
| 2021-12-17 | $9.75 | $9.76 | $9.71 | $9.76 | $9.76 | 16,003 |
| 2021-12-16 | $9.72 | $9.78 | $9.71 | $9.75 | $9.75 | 29,683 |
| 2021-12-15 | $9.76 | $9.78 | $9.73 | $9.74 | $9.74 | 4,613 |
| 2021-12-14 | $9.76 | $9.80 | $9.74 | $9.74 | $9.74 | 308,928 |
| 2021-12-13 | $9.74 | $9.78 | $9.74 | $9.78 | $9.78 | 60,109 |
| 2021-12-10 | $9.78 | $9.78 | $9.75 | $9.75 | $9.75 | 5,274 |
| 2021-12-09 | $9.74 | $9.80 | $9.74 | $9.80 | $9.80 | 21,428 |
| 2021-12-08 | $9.74 | $9.76 | $9.74 | $9.74 | $9.74 | 3,506 |
| 2021-12-07 | $9.74 | $9.76 | $9.74 | $9.74 | $9.74 | 9,715 |
| 2021-12-06 | $9.73 | $9.78 | $9.73 | $9.78 | $9.78 | 36,601 |
| 2021-12-03 | $9.75 | $9.75 | $9.74 | $9.75 | $9.75 | 23,631 |
| 2021-12-02 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 1,417 |
| 2021-12-01 | $9.73 | $9.78 | $9.73 | $9.76 | $9.76 | 8,908 |
| 2021-11-30 | $9.75 | $9.78 | $9.75 | $9.78 | $9.78 | 5,338 |
| 2021-11-29 | $9.72 | $9.87 | $9.72 | $9.78 | $9.78 | 13,430 |
| 2021-11-26 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 204 |
| 2021-11-24 | $9.74 | $9.85 | $9.74 | $9.85 | $9.85 | 22,259 |
| 2021-11-23 | $9.74 | $9.76 | $9.74 | $9.76 | $9.76 | 18,174 |
| 2021-11-22 | $9.76 | $9.76 | $9.75 | $9.76 | $9.76 | 1,717 |
| 2021-11-19 | $9.77 | $9.77 | $9.74 | $9.76 | $9.76 | 2,843 |
| 2021-11-18 | $9.75 | $9.77 | $9.74 | $9.77 | $9.77 | 3,621 |
| 2021-11-17 | $9.77 | $9.77 | $9.74 | $9.77 | $9.77 | 80,754 |
| 2021-11-16 | $9.75 | $9.77 | $9.75 | $9.76 | $9.76 | 39,959 |
| 2021-11-15 | $9.73 | $9.75 | $9.73 | $9.74 | $9.74 | 4,880 |
| 2021-11-12 | $9.73 | $9.74 | $9.73 | $9.73 | $9.73 | 15,382 |
| 2021-11-11 | $9.71 | $9.75 | $9.71 | $9.73 | $9.73 | 2,894 |
| 2021-11-10 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 6,813 |
| 2021-11-09 | $9.76 | $9.76 | $9.73 | $9.74 | $9.74 | 35,107 |
| 2021-11-08 | $9.76 | $9.76 | $9.73 | $9.75 | $9.75 | 9,809 |
| 2021-11-05 | $9.74 | $9.76 | $9.73 | $9.75 | $9.75 | 756,093 |
| 2021-11-04 | $9.77 | $9.79 | $9.73 | $9.74 | $9.74 | 162,530 |
| 2021-11-03 | $9.78 | $9.80 | $9.76 | $9.77 | $9.77 | 533,308 |
| 2021-11-02 | $9.80 | $9.80 | $9.78 | $9.78 | $9.78 | 5,995 |
| 2021-11-01 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 26,717 |
| 2021-10-29 | $9.76 | $9.80 | $9.76 | $9.80 | $9.80 | 3,648 |
| 2021-10-28 | $9.78 | $9.79 | $9.76 | $9.79 | $9.79 | 3,851 |
| 2021-10-27 | $9.76 | $9.79 | $9.76 | $9.79 | $9.79 | 1,543 |
| 2021-10-26 | $9.76 | $9.80 | $9.76 | $9.79 | $9.79 | 33,917 |
| 2021-10-25 | $9.75 | $9.80 | $9.75 | $9.80 | $9.80 | 197,789 |
| 2021-10-22 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 791 |
| 2021-10-21 | $9.75 | $9.80 | $9.75 | $9.80 | $9.80 | 15,999 |
| 2021-10-20 | $9.78 | $9.80 | $9.78 | $9.79 | $9.79 | 140,989 |
| 2021-10-19 | $9.75 | $9.78 | $9.75 | $9.78 | $9.78 | 228,633 |
| 2021-10-18 | $9.75 | $9.76 | $9.74 | $9.76 | $9.76 | 8,437 |
| 2021-10-15 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 6,330 |
| 2021-10-14 | $9.75 | $9.76 | $9.74 | $9.74 | $9.74 | 176,995 |
| 2021-10-13 | $9.79 | $9.79 | $9.73 | $9.76 | $9.76 | 12,946 |
| 2021-10-12 | $9.76 | $9.79 | $9.73 | $9.78 | $9.78 | 1,255 |
| 2021-10-11 | $9.69 | $9.78 | $9.69 | $9.78 | $9.78 | 47,478 |
| 2021-10-08 | $9.76 | $9.78 | $9.75 | $9.75 | $9.75 | 3,160 |
| 2021-10-07 | $9.72 | $9.78 | $9.72 | $9.76 | $9.76 | 8,775 |
| 2021-10-06 | $9.72 | $9.77 | $9.72 | $9.75 | $9.75 | 2,433 |
| 2021-10-05 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 2,378 |
| 2021-10-04 | $9.71 | $9.86 | $9.71 | $9.73 | $9.73 | 6,738 |
| 2021-10-01 | $9.71 | $9.82 | $9.71 | $9.76 | $9.76 | 4,267 |
| 2021-09-30 | $9.72 | $9.81 | $9.71 | $9.71 | $9.71 | 2,424 |
| 2021-09-29 | $9.75 | $9.79 | $9.72 | $9.76 | $9.76 | 3,825 |
| 2021-09-28 | $9.75 | $9.77 | $9.71 | $9.77 | $9.77 | 2,986 |
| 2021-09-27 | $9.70 | $9.75 | $9.70 | $9.75 | $9.75 | 6,379 |
| 2021-09-24 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 582 |
| 2021-09-23 | $9.76 | $9.76 | $9.70 | $9.74 | $9.74 | 18,052 |
| 2021-09-22 | $9.76 | $9.76 | $9.68 | $9.76 | $9.76 | 9,187 |
| 2021-09-21 | $9.69 | $9.77 | $9.69 | $9.77 | $9.77 | 3,605 |
| 2021-09-20 | $9.67 | $9.74 | $9.67 | $9.74 | $9.74 | 7,970 |
| 2021-09-17 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 167 |
| 2021-09-16 | $9.75 | $9.75 | $9.70 | $9.75 | $9.75 | 2,922 |
| 2021-09-15 | $9.73 | $9.75 | $9.68 | $9.74 | $9.74 | 13,368 |
| 2021-09-14 | $9.68 | $9.75 | $9.68 | $9.74 | $9.74 | 21,071 |
| 2021-09-13 | $9.66 | $9.70 | $9.66 | $9.70 | $9.70 | 4,555 |
| 2021-09-10 | $9.68 | $9.73 | $9.67 | $9.71 | $9.71 | 17,772 |
| 2021-09-09 | $9.68 | $9.73 | $9.68 | $9.73 | $9.73 | 7,600 |
| 2021-09-08 | $9.70 | $9.73 | $9.67 | $9.69 | $9.69 | 13,303 |
| 2021-09-07 | $9.67 | $9.71 | $9.66 | $9.70 | $9.70 | 6,314 |
| 2021-09-03 | $9.64 | $9.72 | $9.64 | $9.69 | $9.69 | 25,936 |
| 2021-09-02 | $9.66 | $9.69 | $9.63 | $9.67 | $9.67 | 17,132 |
| 2021-09-01 | $9.66 | $9.69 | $9.66 | $9.67 | $9.67 | 1,631 |
| 2021-08-31 | $9.66 | $9.66 | $9.64 | $9.66 | $9.66 | 907 |
| 2021-08-30 | $9.66 | $9.66 | $9.65 | $9.66 | $9.66 | 2,157 |
| 2021-08-27 | $9.63 | $9.72 | $9.63 | $9.67 | $9.67 | 2,485 |
| 2021-08-26 | $9.68 | $9.72 | $9.67 | $9.72 | $9.72 | 1,025 |
| 2021-08-25 | $9.67 | $9.72 | $9.67 | $9.72 | $9.72 | 4,594 |
| 2021-08-24 | $9.72 | $9.72 | $9.64 | $9.68 | $9.68 | 2,237 |
| 2021-08-23 | $9.64 | $9.72 | $9.64 | $9.72 | $9.72 | 33,754 |
| 2021-08-20 | $9.67 | $9.70 | $9.64 | $9.64 | $9.64 | 5,429 |
| 2021-08-19 | $9.69 | $9.70 | $9.64 | $9.69 | $9.69 | 4,087 |
| 2021-08-18 | $9.65 | $9.70 | $9.64 | $9.70 | $9.70 | 3,920 |
| 2021-08-17 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 324 |
| 2021-08-16 | $9.70 | $9.71 | $9.68 | $9.71 | $9.71 | 3,573 |
| 2021-08-13 | $9.66 | $9.72 | $9.66 | $9.72 | $9.72 | 16,444 |
| 2021-08-12 | $9.74 | $9.80 | $9.71 | $9.74 | $9.74 | 9,166 |
| 2021-08-11 | $9.73 | $9.75 | $9.69 | $9.72 | $9.72 | 17,598 |
| 2021-08-10 | $9.73 | $9.73 | $9.70 | $9.73 | $9.73 | 1,093 |
| 2021-08-09 | $9.71 | $9.73 | $9.70 | $9.73 | $9.73 | 6,222 |
| 2021-08-06 | $9.72 | $9.75 | $9.70 | $9.73 | $9.73 | 24,379 |
| 2021-08-05 | $9.79 | $9.79 | $9.72 | $9.74 | $9.74 | 914 |
| 2021-08-04 | $9.73 | $9.80 | $9.73 | $9.79 | $9.79 | 21,241 |
| 2021-08-03 | $9.76 | $9.80 | $9.74 | $9.78 | $9.78 | 10,833 |
| 2021-08-02 | $9.74 | $9.85 | $9.74 | $9.85 | $9.85 | 30,098 |
| 2021-07-30 | $9.73 | $9.83 | $9.72 | $9.74 | $9.74 | 59,138 |
| 2021-07-29 | $9.74 | $9.76 | $9.72 | $9.75 | $9.75 | 4,340 |
| 2021-07-28 | $9.78 | $9.78 | $9.72 | $9.76 | $9.76 | 2,713 |
| 2021-07-27 | $9.74 | $9.84 | $9.73 | $9.80 | $9.80 | 5,494 |
| 2021-07-26 | $9.80 | $9.80 | $9.73 | $9.80 | $9.80 | 3,174 |
| 2021-07-23 | $9.79 | $9.80 | $9.75 | $9.80 | $9.80 | 2,367 |
| 2021-07-22 | $9.86 | $9.86 | $9.74 | $9.80 | $9.80 | 14,139 |
| 2021-07-21 | $9.77 | $9.79 | $9.72 | $9.78 | $9.78 | 6,810 |
| 2021-07-20 | $9.73 | $9.77 | $9.73 | $9.77 | $9.77 | 6,873 |
| 2021-07-19 | $9.74 | $9.74 | $9.72 | $9.73 | $9.73 | 11,267 |
| 2021-07-16 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 4,531 |
| 2021-07-15 | $9.77 | $9.77 | $9.75 | $9.77 | $9.77 | 987 |
| 2021-07-14 | $9.73 | $9.78 | $9.73 | $9.77 | $9.77 | 4,175 |
| 2021-07-13 | $9.70 | $9.80 | $9.70 | $9.79 | $9.79 | 2,108 |
| 2021-07-12 | $9.78 | $9.78 | $9.75 | $9.78 | $9.78 | 13,808 |
| 2021-07-09 | $9.74 | $9.76 | $9.74 | $9.75 | $9.75 | 10,593 |
| 2021-07-08 | $9.72 | $9.74 | $9.72 | $9.74 | $9.74 | 3,350 |
| 2021-07-07 | $9.72 | $9.75 | $9.72 | $9.74 | $9.74 | 16,616 |
| 2021-07-06 | $9.71 | $9.78 | $9.70 | $9.72 | $9.72 | 118,656 |
| 2021-07-02 | $9.76 | $9.84 | $9.76 | $9.77 | $9.77 | 25,181 |
| 2021-07-01 | $9.80 | $9.81 | $9.77 | $9.78 | $9.78 | 2,961 |
| 2021-06-30 | $9.80 | $9.82 | $9.76 | $9.82 | $9.82 | 2,964 |
| 2021-06-29 | $9.70 | $9.84 | $9.70 | $9.84 | $9.84 | 71,718 |
| 2021-06-28 | $9.83 | $9.86 | $9.80 | $9.80 | $9.80 | 2,203 |
| 2021-06-25 | $9.88 | $9.89 | $9.78 | $9.89 | $9.89 | 5,656 |
| 2021-06-24 | $9.88 | $9.88 | $9.82 | $9.82 | $9.82 | 5,354 |
| 2021-06-23 | $9.88 | $9.95 | $9.80 | $9.92 | $9.92 | 44,906 |
| 2021-06-22 | $9.82 | $9.92 | $9.82 | $9.92 | $9.92 | 12,774 |
| 2021-06-21 | $9.95 | $9.95 | $9.80 | $9.83 | $9.83 | 20,374 |
| 2021-06-18 | $9.82 | $9.95 | $9.82 | $9.95 | $9.95 | 9,173 |
| 2021-06-17 | $9.81 | $9.83 | $9.81 | $9.82 | $9.82 | 3,902 |
| 2021-06-16 | $9.85 | $9.88 | $9.83 | $9.88 | $9.88 | 202,218 |
| 2021-06-15 | $9.85 | $9.85 | $9.79 | $9.83 | $9.83 | 16,777 |
| 2021-06-14 | $9.85 | $9.88 | $9.80 | $9.85 | $9.85 | 8,724 |
| 2021-06-11 | $9.89 | $9.90 | $9.89 | $9.89 | $9.89 | 2,356 |
| 2021-06-10 | $9.84 | $9.96 | $9.84 | $9.92 | $9.92 | 132,696 |
| 2021-06-09 | $9.90 | $9.97 | $9.81 | $9.88 | $9.88 | 3,484 |
| 2021-06-08 | $9.82 | $9.94 | $9.80 | $9.86 | $9.86 | 254,364 |
| 2021-06-07 | $9.86 | $9.86 | $9.79 | $9.83 | $9.83 | 223,927 |
| 2021-06-04 | $9.80 | $9.83 | $9.79 | $9.79 | $9.79 | 267,667 |
| 2021-06-03 | $9.83 | $9.83 | $9.81 | $9.81 | $9.81 | 8,000 |
| 2021-06-02 | $9.87 | $9.87 | $9.78 | $9.80 | $9.80 | 11,832 |
| 2021-06-01 | $10.39 | $10.39 | $9.78 | $9.80 | $9.80 | 17,236 |
| 2021-05-28 | $9.71 | $9.84 | $9.71 | $9.80 | $9.80 | 7,539 |
| 2021-05-27 | $9.73 | $9.82 | $9.73 | $9.80 | $9.80 | 16,732 |
| 2021-05-26 | $9.80 | $9.85 | $9.79 | $9.82 | $9.82 | 223,348 |
| 2021-05-25 | $9.75 | $9.83 | $9.75 | $9.79 | $9.79 | 8,397 |
| 2021-05-24 | $9.71 | $9.84 | $9.71 | $9.80 | $9.80 | 13,033 |
| 2021-05-21 | $9.80 | $9.92 | $9.78 | $9.83 | $9.83 | 21,117 |
| 2021-05-20 | $9.63 | $9.88 | $9.63 | $9.83 | $9.83 | 20,356 |
| 2021-05-19 | $9.78 | $9.90 | $9.78 | $9.90 | $9.90 | 14,468 |
| 2021-05-18 | $9.61 | $9.88 | $9.61 | $9.85 | $9.85 | 9,415 |
| 2021-05-17 | $9.50 | $9.85 | $9.50 | $9.80 | $9.80 | 1,659 |
| 2021-05-14 | $9.93 | $9.95 | $9.76 | $9.93 | $9.93 | 4,807 |
| 2021-05-13 | $10.05 | $10.06 | $9.88 | $9.99 | $9.99 | 5,811 |
| 2021-05-12 | $9.75 | $10.70 | $9.75 | $9.95 | $9.95 | 10,149 |