Velocity Acquisition Corp - Class A (VELO) Exchange: NASDAQ
Data as of April 19, 2024
$10.02 ($-0.04) -0.35%
Velocity Acquisition Corp - Class A - Daily Information
Click for more stock information on Velocity Acquisition Corp - Class A.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $10.03 |
| Previous Close | $10.02 |
| High | $10.06 |
| Low | $10.00 |
| Adjusted Open | $10.03 |
| Previous Adjusted Close | $10.02 |
| Adjusted High | $10.06 |
| Adjusted Low | $10.00 |
About Velocity Acquisition Corp - Class A (VELO)
Velocity Acquisition Corp - Class A
Invest in Velocity Acquisition Corp - Class A (VELO)
Historical Stock Data for Velocity Acquisition Corp - Class A (VELO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | $10.03 | $10.06 | $10.00 | $10.02 | $10.02 | 388,264 |
| 2022-12-19 | $10.04 | $10.06 | $10.03 | $10.06 | $10.06 | 2,684 |
| 2022-12-16 | $10.05 | $10.18 | $10.03 | $10.05 | $10.05 | 79,425 |
| 2022-12-15 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 370 |
| 2022-12-14 | $10.05 | $10.06 | $10.05 | $10.05 | $10.05 | 4,903 |
| 2022-12-13 | $10.06 | $10.08 | $10.06 | $10.07 | $10.07 | 13,524 |
| 2022-12-12 | $10.07 | $10.07 | $10.05 | $10.06 | $10.06 | 34,521 |
| 2022-12-09 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 2,022 |
| 2022-12-08 | $10.05 | $10.07 | $10.05 | $10.06 | $10.06 | 2,002 |
| 2022-12-07 | $10.07 | $10.07 | $10.06 | $10.07 | $10.07 | 6,002 |
| 2022-12-06 | $10.06 | $10.06 | $10.05 | $10.06 | $10.06 | 5,169 |
| 2022-12-05 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 57,246 |
| 2022-12-02 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 37,403 |
| 2022-12-01 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 156,985 |
| 2022-11-30 | $10.04 | $10.05 | $10.03 | $10.05 | $10.05 | 28,599 |
| 2022-11-29 | $10.04 | $10.04 | $10.03 | $10.04 | $10.04 | 17,243 |
| 2022-11-28 | $10.04 | $10.04 | $10.03 | $10.03 | $10.03 | 13,894 |
| 2022-11-25 | $10.04 | $10.04 | $10.03 | $10.03 | $10.03 | 2,598 |
| 2022-11-23 | $10.03 | $10.04 | $10.03 | $10.04 | $10.04 | 14,032 |
| 2022-11-22 | $10.03 | $10.04 | $10.03 | $10.04 | $10.04 | 765,397 |
| 2022-11-21 | $10.01 | $10.01 | $10.00 | $10.01 | $10.01 | 13,015 |
| 2022-11-18 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 453 |
| 2022-11-17 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 12,782 |
| 2022-11-16 | $10.01 | $10.01 | $9.99 | $10.00 | $10.00 | 121,677 |
| 2022-11-15 | $10.01 | $10.01 | $9.99 | $10.01 | $10.01 | 1,329 |
| 2022-11-14 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 93,175 |
| 2022-11-11 | $10.02 | $10.02 | $10.01 | $10.01 | $10.01 | 561,372 |
| 2022-11-10 | $10.00 | $10.02 | $10.00 | $10.01 | $10.01 | 799,946 |
| 2022-11-09 | $9.97 | $9.97 | $9.92 | $9.94 | $9.94 | 1,364,896 |
| 2022-11-08 | $9.95 | $9.95 | $9.93 | $9.95 | $9.95 | 174,989 |
| 2022-11-07 | $9.95 | $9.95 | $9.92 | $9.94 | $9.94 | 9,114 |
| 2022-11-04 | $9.95 | $9.95 | $9.92 | $9.93 | $9.93 | 1,882 |
| 2022-11-03 | $9.92 | $9.95 | $9.92 | $9.95 | $9.95 | 9,968 |
| 2022-11-02 | $9.92 | $9.95 | $9.92 | $9.94 | $9.94 | 2,532 |
| 2022-11-01 | $9.92 | $9.95 | $9.92 | $9.92 | $9.92 | 44,104 |
| 2022-10-31 | $9.95 | $9.95 | $9.92 | $9.93 | $9.93 | 29,070 |
| 2022-10-28 | $9.95 | $9.95 | $9.94 | $9.95 | $9.95 | 2,733 |
| 2022-10-27 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 3,915 |
| 2022-10-26 | $9.94 | $9.94 | $9.90 | $9.94 | $9.94 | 181,963 |
| 2022-10-25 | $9.93 | $9.93 | $9.91 | $9.92 | $9.92 | 2,788 |
| 2022-10-24 | $9.92 | $9.92 | $9.90 | $9.92 | $9.92 | 319,707 |
| 2022-10-21 | $9.91 | $9.91 | $9.90 | $9.91 | $9.91 | 4,053 |
| 2022-10-20 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 663 |
| 2022-10-19 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 1,120 |
| 2022-10-18 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 111,627 |
| 2022-10-17 | $9.92 | $9.92 | $9.90 | $9.91 | $9.91 | 1,845 |
| 2022-10-14 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 37,580 |
| 2022-10-13 | $9.88 | $9.91 | $9.88 | $9.91 | $9.91 | 58,838 |
| 2022-10-12 | $9.88 | $9.90 | $9.86 | $9.89 | $9.89 | 466,788 |
| 2022-10-11 | $9.86 | $9.87 | $9.85 | $9.87 | $9.87 | 208,680 |
| 2022-10-10 | $9.87 | $9.87 | $9.86 | $9.87 | $9.87 | 10,341 |
| 2022-10-07 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 969 |
| 2022-10-06 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 2,942 |
| 2022-10-05 | $9.85 | $9.86 | $9.84 | $9.86 | $9.86 | 84,230 |
| 2022-10-04 | $9.85 | $9.85 | $9.84 | $9.85 | $9.85 | 1,816 |
| 2022-10-03 | $9.84 | $9.85 | $9.83 | $9.85 | $9.85 | 123,128 |
| 2022-09-30 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 81,365 |
| 2022-09-29 | $9.81 | $9.84 | $9.81 | $9.83 | $9.83 | 21,834 |
| 2022-09-28 | $9.84 | $9.84 | $9.82 | $9.83 | $9.83 | 7,753 |
| 2022-09-27 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 7,863 |
| 2022-09-26 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 137,818 |
| 2022-09-23 | $9.84 | $9.84 | $9.81 | $9.82 | $9.82 | 15,099 |
| 2022-09-22 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 224 |
| 2022-09-21 | $9.81 | $9.84 | $9.81 | $9.84 | $9.84 | 11,043 |
| 2022-09-20 | $9.81 | $9.83 | $9.81 | $9.83 | $9.83 | 2,144 |
| 2022-09-19 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 11,667 |
| 2022-09-16 | $9.83 | $9.83 | $9.82 | $9.83 | $9.83 | 40,634 |
| 2022-09-15 | $9.84 | $9.84 | $9.81 | $9.82 | $9.82 | 5,055 |
| 2022-09-14 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 15,793 |
| 2022-09-13 | $9.81 | $9.82 | $9.80 | $9.81 | $9.81 | 242,044 |
| 2022-09-12 | $9.83 | $9.83 | $9.81 | $9.81 | $9.81 | 371,030 |
| 2022-09-09 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 48,391 |
| 2022-09-08 | $9.81 | $9.85 | $9.80 | $9.82 | $9.82 | 183,848 |
| 2022-09-07 | $9.84 | $9.84 | $9.82 | $9.82 | $9.82 | 851 |
| 2022-09-06 | $9.81 | $9.86 | $9.81 | $9.85 | $9.85 | 19,772 |
| 2022-09-02 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 7,584 |
| 2022-09-01 | $9.83 | $9.84 | $9.82 | $9.84 | $9.84 | 1,439 |
| 2022-08-31 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 2,051 |
| 2022-08-30 | $9.83 | $9.84 | $9.82 | $9.82 | $9.82 | 818 |
| 2022-08-29 | $9.80 | $9.84 | $9.80 | $9.84 | $9.84 | 34,460 |
| 2022-08-26 | $9.80 | $9.84 | $9.80 | $9.83 | $9.83 | 62,597 |
| 2022-08-25 | $9.85 | $9.85 | $9.83 | $9.83 | $9.83 | 411 |
| 2022-08-24 | $9.82 | $9.84 | $9.82 | $9.84 | $9.84 | 14,026 |
| 2022-08-23 | $9.88 | $9.88 | $9.81 | $9.82 | $9.82 | 133,114 |
| 2022-08-22 | $9.88 | $9.88 | $9.83 | $9.83 | $9.83 | 42,321 |
| 2022-08-19 | $9.87 | $9.87 | $9.85 | $9.86 | $9.86 | 1,542 |
| 2022-08-18 | $9.85 | $9.86 | $9.84 | $9.85 | $9.85 | 14,404 |
| 2022-08-17 | $9.87 | $9.87 | $9.83 | $9.85 | $9.85 | 1,082,023 |
| 2022-08-16 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 6,222 |
| 2022-08-15 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 25,949 |
| 2022-08-12 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 2,232 |
| 2022-08-11 | $9.82 | $9.85 | $9.82 | $9.85 | $9.85 | 15,172 |
| 2022-08-10 | $9.85 | $9.85 | $9.83 | $9.84 | $9.84 | 4,275 |
| 2022-08-09 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 5,489 |
| 2022-08-08 | $9.85 | $9.85 | $9.83 | $9.84 | $9.84 | 20,091 |
| 2022-08-05 | $9.85 | $9.85 | $9.84 | $9.85 | $9.85 | 2,730 |
| 2022-08-04 | $9.85 | $9.85 | $9.83 | $9.85 | $9.85 | 4,568 |
| 2022-08-03 | $9.81 | $9.85 | $9.81 | $9.83 | $9.83 | 831,814 |
| 2022-08-02 | $9.84 | $9.84 | $9.82 | $9.82 | $9.82 | 1,022 |
| 2022-08-01 | $9.87 | $9.87 | $9.83 | $9.83 | $9.83 | 2,152 |
| 2022-07-29 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 656,669 |
| 2022-07-28 | $9.80 | $9.85 | $9.80 | $9.83 | $9.83 | 3,422 |
| 2022-07-27 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 866 |
| 2022-07-26 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 1,056 |
| 2022-07-25 | $9.83 | $9.83 | $9.81 | $9.81 | $9.81 | 36,614 |
| 2022-07-22 | $9.87 | $9.87 | $9.82 | $9.82 | $9.82 | 2,240 |
| 2022-07-21 | $9.83 | $9.83 | $9.82 | $9.83 | $9.83 | 5,975 |
| 2022-07-20 | $9.81 | $9.83 | $9.81 | $9.83 | $9.83 | 2,547 |
| 2022-07-19 | $9.83 | $9.84 | $9.80 | $9.81 | $9.81 | 4,807 |
| 2022-07-18 | $9.87 | $9.87 | $9.79 | $9.83 | $9.83 | 13,868 |
| 2022-07-15 | $9.85 | $9.85 | $9.81 | $9.84 | $9.84 | 5,123 |
| 2022-07-14 | $9.78 | $9.81 | $9.78 | $9.80 | $9.80 | 4,365 |
| 2022-07-13 | $9.82 | $9.82 | $9.80 | $9.80 | $9.80 | 1,627 |
| 2022-07-12 | $9.85 | $9.85 | $9.78 | $9.82 | $9.82 | 15,879 |
| 2022-07-11 | $9.81 | $9.82 | $9.79 | $9.81 | $9.81 | 59,357 |
| 2022-07-08 | $9.81 | $9.81 | $9.78 | $9.78 | $9.78 | 8,006 |
| 2022-07-07 | $9.78 | $9.82 | $9.78 | $9.79 | $9.79 | 105,749 |
| 2022-07-06 | $9.84 | $9.84 | $9.77 | $9.79 | $9.79 | 3,392 |
| 2022-07-05 | $9.81 | $9.81 | $9.77 | $9.81 | $9.81 | 16,591 |
| 2022-07-01 | $9.77 | $9.81 | $9.77 | $9.80 | $9.80 | 18,040 |
| 2022-06-30 | $9.84 | $9.84 | $9.77 | $9.77 | $9.77 | 126,541 |
| 2022-06-29 | $9.83 | $9.83 | $9.78 | $9.81 | $9.81 | 7,354 |
| 2022-06-28 | $9.81 | $9.82 | $9.78 | $9.78 | $9.78 | 34,725 |
| 2022-06-27 | $9.81 | $9.82 | $9.77 | $9.80 | $9.80 | 7,395 |
| 2022-06-24 | $9.80 | $9.80 | $9.77 | $9.79 | $9.79 | 1,794 |
| 2022-06-23 | $9.80 | $9.82 | $9.77 | $9.79 | $9.79 | 10,149 |
| 2022-06-22 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 2,225 |
| 2022-06-21 | $9.81 | $9.83 | $9.79 | $9.79 | $9.79 | 6,723 |
| 2022-06-17 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 1,863 |
| 2022-06-16 | $9.81 | $9.81 | $9.77 | $9.77 | $9.77 | 1,465 |
| 2022-06-15 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 26,068 |
| 2022-06-14 | $9.85 | $9.85 | $9.76 | $9.77 | $9.77 | 180,184 |
| 2022-06-13 | $9.87 | $9.87 | $9.78 | $9.78 | $9.78 | 8,955 |
| 2022-06-10 | $9.78 | $9.81 | $9.78 | $9.81 | $9.81 | 9,118 |
| 2022-06-09 | $9.80 | $9.80 | $9.78 | $9.79 | $9.79 | 7,184 |
| 2022-06-08 | $9.77 | $9.80 | $9.77 | $9.79 | $9.79 | 1,019 |
| 2022-06-07 | $9.80 | $9.80 | $9.78 | $9.79 | $9.79 | 3,024 |
| 2022-06-06 | $9.74 | $9.80 | $9.74 | $9.80 | $9.80 | 1,063,888 |
| 2022-06-03 | $9.77 | $9.79 | $9.77 | $9.78 | $9.78 | 1,797 |
| 2022-06-02 | $9.78 | $9.79 | $9.77 | $9.79 | $9.79 | 7,298 |
| 2022-06-01 | $9.77 | $9.78 | $9.76 | $9.78 | $9.78 | 80,594 |
| 2022-05-31 | $9.77 | $9.78 | $9.75 | $9.77 | $9.77 | 74,091 |
| 2022-05-27 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 139,110 |
| 2022-05-26 | $9.76 | $9.78 | $9.76 | $9.77 | $9.77 | 1,402 |
| 2022-05-25 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 987 |
| 2022-05-24 | $9.75 | $9.78 | $9.75 | $9.77 | $9.77 | 6,952 |
| 2022-05-23 | $9.77 | $9.77 | $9.74 | $9.75 | $9.75 | 21,485 |
| 2022-05-20 | $9.74 | $9.78 | $9.74 | $9.78 | $9.78 | 8,282 |
| 2022-05-19 | $9.73 | $9.77 | $9.73 | $9.74 | $9.74 | 7,254 |
| 2022-05-18 | $9.78 | $9.78 | $9.75 | $9.75 | $9.75 | 6,769 |
| 2022-05-17 | $9.75 | $9.77 | $9.75 | $9.76 | $9.76 | 2,518 |
| 2022-05-16 | $9.79 | $9.79 | $9.76 | $9.76 | $9.76 | 25,780 |
| 2022-05-13 | $9.76 | $9.79 | $9.76 | $9.79 | $9.79 | 1,736 |
| 2022-05-12 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 946 |
| 2022-05-11 | $9.78 | $9.79 | $9.77 | $9.77 | $9.77 | 2,127 |
| 2022-05-10 | $9.82 | $9.82 | $9.76 | $9.77 | $9.77 | 45,399 |
| 2022-05-09 | $9.87 | $9.87 | $9.80 | $9.80 | $9.80 | 4,553 |
| 2022-05-06 | $9.79 | $9.81 | $9.79 | $9.80 | $9.80 | 18,765 |
| 2022-05-05 | $9.82 | $9.83 | $9.80 | $9.80 | $9.80 | 408,389 |
| 2022-05-04 | $9.79 | $9.81 | $9.79 | $9.81 | $9.81 | 230,011 |
| 2022-05-03 | $9.82 | $9.82 | $9.80 | $9.80 | $9.80 | 3,036 |
| 2022-05-02 | $9.87 | $9.87 | $9.79 | $9.80 | $9.80 | 91,495 |
| 2022-04-29 | $9.79 | $9.81 | $9.79 | $9.79 | $9.79 | 18,273 |
| 2022-04-28 | $9.80 | $9.83 | $9.79 | $9.83 | $9.83 | 306,530 |
| 2022-04-27 | $9.80 | $9.83 | $9.80 | $9.82 | $9.82 | 7,787 |
| 2022-04-26 | $9.85 | $9.85 | $9.81 | $9.82 | $9.82 | 22,183 |
| 2022-04-25 | $9.85 | $9.85 | $9.81 | $9.85 | $9.85 | 4,200 |
| 2022-04-22 | $9.84 | $9.84 | $9.80 | $9.81 | $9.81 | 11,244 |
| 2022-04-21 | $9.84 | $9.84 | $9.80 | $9.82 | $9.82 | 4,777 |
| 2022-04-20 | $9.84 | $9.84 | $9.80 | $9.83 | $9.83 | 9,039 |
| 2022-04-19 | $9.80 | $9.82 | $9.78 | $9.82 | $9.82 | 676,661 |
| 2022-04-18 | $9.80 | $9.80 | $9.77 | $9.79 | $9.79 | 40,909 |
| 2022-04-14 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 1,741 |
| 2022-04-13 | $9.80 | $9.80 | $9.77 | $9.79 | $9.79 | 14,288 |
| 2022-04-12 | $9.77 | $9.79 | $9.77 | $9.79 | $9.79 | 3,168 |
| 2022-04-11 | $9.79 | $9.79 | $9.76 | $9.76 | $9.76 | 2,555 |
| 2022-04-08 | $9.77 | $9.79 | $9.77 | $9.79 | $9.79 | 81,428 |
| 2022-04-07 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 2,009 |
| 2022-04-06 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 1,764 |
| 2022-04-05 | $9.74 | $9.78 | $9.74 | $9.78 | $9.78 | 25,423 |
| 2022-04-04 | $9.75 | $9.78 | $9.75 | $9.78 | $9.78 | 19,246 |
| 2022-04-01 | $9.78 | $9.79 | $9.76 | $9.77 | $9.77 | 33,742 |
| 2022-03-31 | $9.75 | $9.75 | $9.73 | $9.75 | $9.75 | 9,153 |
| 2022-03-30 | $9.78 | $9.78 | $9.74 | $9.74 | $9.74 | 667 |
| 2022-03-29 | $9.78 | $9.78 | $9.73 | $9.75 | $9.75 | 1,583 |
| 2022-03-28 | $9.71 | $9.76 | $9.71 | $9.74 | $9.74 | 4,337 |
| 2022-03-25 | $9.74 | $9.77 | $9.74 | $9.74 | $9.74 | 16,728 |
| 2022-03-24 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 10,617 |
| 2022-03-23 | $9.78 | $9.78 | $9.74 | $9.74 | $9.74 | 2,254 |
| 2022-03-22 | $9.77 | $9.77 | $9.74 | $9.75 | $9.75 | 6,175 |
| 2022-03-21 | $9.74 | $9.77 | $9.72 | $9.76 | $9.76 | 40,765 |
| 2022-03-18 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 1,265 |
| 2022-03-17 | $9.76 | $9.76 | $9.74 | $9.74 | $9.74 | 12,644 |
| 2022-03-16 | $9.70 | $9.75 | $9.70 | $9.75 | $9.75 | 14,014 |
| 2022-03-15 | $9.77 | $9.77 | $9.72 | $9.72 | $9.72 | 3,696 |
| 2022-03-14 | $9.77 | $9.77 | $9.74 | $9.74 | $9.74 | 3,392 |
| 2022-03-11 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 16,662 |
| 2022-03-10 | $9.76 | $9.76 | $9.73 | $9.73 | $9.73 | 1,930 |
| 2022-03-09 | $9.74 | $9.75 | $9.73 | $9.75 | $9.75 | 9,416 |
| 2022-03-08 | $9.77 | $9.77 | $9.72 | $9.73 | $9.73 | 49,388 |
| 2022-03-07 | $9.76 | $9.76 | $9.72 | $9.72 | $9.72 | 3,232 |
| 2022-03-04 | $9.71 | $9.76 | $9.68 | $9.75 | $9.75 | 973 |
| 2022-03-03 | $9.74 | $9.75 | $9.72 | $9.74 | $9.74 | 17,377 |
| 2022-03-02 | $9.70 | $9.74 | $9.70 | $9.74 | $9.74 | 63,349 |
| 2022-03-01 | $9.72 | $9.74 | $9.72 | $9.73 | $9.73 | 5,351 |
| 2022-02-28 | $9.73 | $9.73 | $9.72 | $9.72 | $9.72 | 47,891 |
| 2022-02-25 | $9.71 | $9.74 | $9.70 | $9.72 | $9.72 | 4,541 |
| 2022-02-24 | $9.71 | $9.74 | $9.71 | $9.71 | $9.71 | 5,460 |
| 2022-02-23 | $9.72 | $9.72 | $9.70 | $9.71 | $9.71 | 192,116 |
| 2022-02-22 | $9.74 | $9.74 | $9.68 | $9.72 | $9.72 | 3,484 |
| 2022-02-18 | $9.73 | $9.74 | $9.70 | $9.71 | $9.71 | 87,549 |
| 2022-02-17 | $9.70 | $9.73 | $9.70 | $9.72 | $9.72 | 2,090 |
| 2022-02-16 | $9.73 | $9.73 | $9.72 | $9.72 | $9.72 | 3,222 |
| 2022-02-15 | $9.71 | $9.71 | $9.70 | $9.71 | $9.71 | 5,475 |
| 2022-02-14 | $9.73 | $9.73 | $9.71 | $9.71 | $9.71 | 5,919 |
| 2022-02-11 | $9.73 | $9.73 | $9.71 | $9.72 | $9.72 | 4,324 |
| 2022-02-10 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 4,400 |
| 2022-02-09 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 13,030 |
| 2022-02-08 | $9.73 | $9.73 | $9.71 | $9.72 | $9.72 | 5,154 |
| 2022-02-07 | $9.73 | $9.73 | $9.68 | $9.73 | $9.73 | 10,799 |
| 2022-02-04 | $9.73 | $9.73 | $9.70 | $9.73 | $9.73 | 5,535 |
| 2022-02-03 | $9.73 | $9.73 | $9.70 | $9.72 | $9.72 | 9,294 |
| 2022-02-02 | $9.73 | $9.73 | $9.69 | $9.70 | $9.70 | 6,244 |
| 2022-02-01 | $9.71 | $9.73 | $9.68 | $9.72 | $9.72 | 42,931 |
| 2022-01-31 | $9.71 | $9.71 | $9.68 | $9.69 | $9.69 | 22,209 |
| 2022-01-28 | $9.71 | $9.71 | $9.70 | $9.70 | $9.70 | 895 |
| 2022-01-27 | $9.71 | $9.71 | $9.68 | $9.70 | $9.70 | 8,287 |
| 2022-01-26 | $9.71 | $9.71 | $9.68 | $9.68 | $9.68 | 1,748 |
| 2022-01-25 | $9.70 | $9.71 | $9.69 | $9.70 | $9.70 | 12,119 |
| 2022-01-24 | $9.70 | $9.71 | $9.70 | $9.70 | $9.70 | 1,693 |
| 2022-01-21 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 180,467 |
| 2022-01-20 | $9.71 | $9.72 | $9.70 | $9.72 | $9.72 | 914 |
| 2022-01-19 | $9.75 | $9.75 | $9.71 | $9.71 | $9.71 | 6,864 |
| 2022-01-18 | $9.75 | $9.75 | $9.70 | $9.72 | $9.72 | 7,462 |
| 2022-01-14 | $9.75 | $9.75 | $9.70 | $9.70 | $9.70 | 927,085 |
| 2022-01-13 | $9.75 | $9.75 | $9.72 | $9.74 | $9.74 | 16,748 |
| 2022-01-12 | $9.75 | $9.75 | $9.72 | $9.72 | $9.72 | 11,795 |
| 2022-01-11 | $9.75 | $9.75 | $9.72 | $9.72 | $9.72 | 20,215 |
| 2022-01-10 | $9.75 | $9.75 | $9.72 | $9.74 | $9.74 | 85,721 |
| 2022-01-07 | $9.74 | $9.74 | $9.72 | $9.72 | $9.72 | 33,003 |
| 2022-01-06 | $9.74 | $9.74 | $9.71 | $9.72 | $9.72 | 14,657 |
| 2022-01-05 | $9.71 | $9.72 | $9.71 | $9.72 | $9.72 | 49,698 |
| 2022-01-04 | $9.74 | $9.74 | $9.70 | $9.71 | $9.71 | 30,257 |
| 2022-01-03 | $9.74 | $9.75 | $9.70 | $9.71 | $9.71 | 42,468 |
| 2021-12-31 | $9.70 | $9.74 | $9.70 | $9.73 | $9.73 | 46,976 |
| 2021-12-30 | $9.73 | $9.75 | $9.70 | $9.73 | $9.73 | 145,981 |
| 2021-12-29 | $9.72 | $9.72 | $9.70 | $9.70 | $9.70 | 2,470 |
| 2021-12-28 | $9.61 | $9.73 | $9.61 | $9.69 | $9.69 | 14,705 |
| 2021-12-27 | $9.73 | $9.73 | $9.70 | $9.72 | $9.72 | 5,663 |
| 2021-12-23 | $9.72 | $9.74 | $9.71 | $9.73 | $9.73 | 14,278 |
| 2021-12-22 | $9.73 | $9.74 | $9.71 | $9.71 | $9.71 | 47,452 |
| 2021-12-21 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 733 |
| 2021-12-20 | $9.72 | $9.76 | $9.70 | $9.71 | $9.71 | 19,785 |
| 2021-12-17 | $9.70 | $9.75 | $9.70 | $9.74 | $9.74 | 35,319 |
| 2021-12-16 | $9.69 | $9.72 | $9.69 | $9.71 | $9.71 | 97,936 |
| 2021-12-15 | $9.73 | $9.75 | $9.69 | $9.70 | $9.70 | 325,485 |
| 2021-12-14 | $9.74 | $9.76 | $9.74 | $9.74 | $9.74 | 8,554 |
| 2021-12-13 | $9.77 | $9.77 | $9.74 | $9.75 | $9.75 | 19,552 |
| 2021-12-10 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 2,706 |
| 2021-12-09 | $9.75 | $9.77 | $9.74 | $9.74 | $9.74 | 5,440 |
| 2021-12-08 | $9.74 | $9.76 | $9.74 | $9.76 | $9.76 | 3,789 |
| 2021-12-07 | $9.74 | $9.79 | $9.74 | $9.75 | $9.75 | 16,388 |
| 2021-12-06 | $9.73 | $9.76 | $9.73 | $9.75 | $9.75 | 104,287 |
| 2021-12-03 | $9.80 | $9.80 | $9.73 | $9.75 | $9.75 | 13,488 |
| 2021-12-02 | $9.76 | $9.78 | $9.73 | $9.75 | $9.75 | 55,437 |
| 2021-12-01 | $9.79 | $9.81 | $9.75 | $9.78 | $9.78 | 9,287 |
| 2021-11-30 | $9.73 | $9.80 | $9.73 | $9.76 | $9.76 | 49,148 |
| 2021-11-29 | $9.76 | $9.80 | $9.76 | $9.77 | $9.77 | 3,084 |
| 2021-11-26 | $9.76 | $9.76 | $9.75 | $9.76 | $9.76 | 1,277 |
| 2021-11-24 | $9.76 | $9.76 | $9.75 | $9.75 | $9.75 | 1,221 |
| 2021-11-23 | $9.75 | $9.78 | $9.75 | $9.78 | $9.78 | 13,536 |
| 2021-11-22 | $9.75 | $9.78 | $9.75 | $9.77 | $9.77 | 12,220 |
| 2021-11-19 | $9.76 | $9.77 | $9.75 | $9.75 | $9.75 | 10,005 |
| 2021-11-18 | $9.81 | $9.81 | $9.75 | $9.75 | $9.75 | 3,725 |
| 2021-11-17 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 115,655 |
| 2021-11-16 | $9.76 | $9.78 | $9.72 | $9.72 | $9.72 | 83,151 |
| 2021-11-15 | $9.72 | $9.79 | $9.72 | $9.78 | $9.78 | 244,811 |
| 2021-11-12 | $9.81 | $9.81 | $9.79 | $9.79 | $9.79 | 75,384 |
| 2021-11-11 | $9.84 | $9.85 | $9.81 | $9.81 | $9.81 | 90,762 |
| 2021-11-10 | $9.82 | $9.88 | $9.81 | $9.85 | $9.85 | 529,966 |
| 2021-11-09 | $9.94 | $9.94 | $9.91 | $9.92 | $9.92 | 15,846 |
| 2021-11-08 | $9.90 | $9.94 | $9.90 | $9.91 | $9.91 | 22,854 |
| 2021-11-05 | $9.89 | $9.93 | $9.89 | $9.92 | $9.92 | 21,025 |
| 2021-11-04 | $9.93 | $9.93 | $9.91 | $9.92 | $9.92 | 13,630 |
| 2021-11-03 | $9.93 | $9.93 | $9.90 | $9.93 | $9.93 | 29,161 |
| 2021-11-02 | $9.89 | $9.92 | $9.89 | $9.92 | $9.92 | 38,488 |
| 2021-11-01 | $9.91 | $9.94 | $9.90 | $9.91 | $9.91 | 193,278 |
| 2021-10-29 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 921,198 |
| 2021-10-28 | $9.90 | $9.90 | $9.88 | $9.90 | $9.90 | 14,969 |
| 2021-10-27 | $9.89 | $9.91 | $9.89 | $9.91 | $9.91 | 59,377 |
| 2021-10-26 | $9.89 | $9.91 | $9.88 | $9.90 | $9.90 | 163,727 |
| 2021-10-25 | $9.89 | $9.89 | $9.87 | $9.87 | $9.87 | 11,129 |
| 2021-10-22 | $9.86 | $9.88 | $9.86 | $9.87 | $9.87 | 38,624 |
| 2021-10-21 | $9.88 | $9.88 | $9.87 | $9.87 | $9.87 | 37,562 |
| 2021-10-20 | $9.85 | $9.88 | $9.85 | $9.87 | $9.87 | 239,391 |
| 2021-10-19 | $9.86 | $9.89 | $9.85 | $9.88 | $9.88 | 48,945 |
| 2021-10-18 | $9.89 | $9.89 | $9.87 | $9.88 | $9.88 | 27,445 |
| 2021-10-15 | $9.85 | $9.89 | $9.85 | $9.88 | $9.88 | 9,750 |
| 2021-10-14 | $9.89 | $9.89 | $9.85 | $9.85 | $9.85 | 13,307 |
| 2021-10-13 | $9.86 | $9.88 | $9.83 | $9.87 | $9.87 | 47,783 |
| 2021-10-12 | $9.89 | $9.89 | $9.85 | $9.85 | $9.85 | 12,179 |
| 2021-10-11 | $9.85 | $9.87 | $9.85 | $9.86 | $9.86 | 34,038 |
| 2021-10-08 | $9.88 | $9.89 | $9.85 | $9.85 | $9.85 | 24,164 |
| 2021-10-07 | $9.87 | $9.88 | $9.86 | $9.86 | $9.86 | 124,454 |
| 2021-10-06 | $9.87 | $9.89 | $9.84 | $9.85 | $9.85 | 59,171 |
| 2021-10-05 | $9.78 | $9.87 | $9.76 | $9.84 | $9.84 | 59,557 |
| 2021-10-04 | $9.86 | $9.87 | $9.82 | $9.85 | $9.85 | 41,671 |
| 2021-10-01 | $9.89 | $9.90 | $9.82 | $9.87 | $9.87 | 465,491 |
| 2021-09-30 | $9.89 | $9.89 | $9.86 | $9.86 | $9.86 | 81,019 |
| 2021-09-29 | $9.89 | $9.90 | $9.85 | $9.90 | $9.90 | 437,736 |
| 2021-09-28 | $9.87 | $9.88 | $9.83 | $9.87 | $9.87 | 127,374 |
| 2021-09-27 | $9.87 | $9.87 | $9.83 | $9.84 | $9.84 | 154,458 |
| 2021-09-24 | $9.79 | $9.87 | $9.79 | $9.86 | $9.86 | 16,232 |
| 2021-09-23 | $9.80 | $9.89 | $9.79 | $9.84 | $9.84 | 508,453 |
| 2021-09-22 | $9.79 | $9.89 | $9.76 | $9.87 | $9.87 | 211,523 |
| 2021-09-21 | $9.79 | $9.79 | $9.77 | $9.79 | $9.79 | 47,525 |
| 2021-09-20 | $9.79 | $9.79 | $9.77 | $9.77 | $9.77 | 32,046 |
| 2021-09-17 | $9.78 | $9.82 | $9.75 | $9.77 | $9.77 | 77,078 |
| 2021-09-16 | $9.80 | $9.82 | $9.75 | $9.79 | $9.79 | 34,711 |
| 2021-09-15 | $9.76 | $9.79 | $9.76 | $9.79 | $9.79 | 46,038 |
| 2021-09-14 | $9.77 | $9.80 | $9.75 | $9.78 | $9.78 | 76,683 |
| 2021-09-13 | $9.87 | $9.87 | $9.76 | $9.80 | $9.80 | 28,005 |
| 2021-09-10 | $9.83 | $9.83 | $9.81 | $9.81 | $9.81 | 8,423 |
| 2021-09-09 | $9.81 | $9.85 | $9.80 | $9.81 | $9.81 | 28,533 |
| 2021-09-08 | $9.83 | $9.85 | $9.76 | $9.80 | $9.80 | 126,608 |
| 2021-09-07 | $9.88 | $9.89 | $9.82 | $9.83 | $9.83 | 26,579 |
| 2021-09-03 | $9.81 | $9.86 | $9.81 | $9.86 | $9.86 | 7,818 |
| 2021-09-02 | $9.83 | $9.85 | $9.76 | $9.80 | $9.80 | 8,729 |
| 2021-09-01 | $9.80 | $9.84 | $9.78 | $9.80 | $9.80 | 24,383 |
| 2021-08-31 | $9.85 | $9.85 | $9.75 | $9.81 | $9.81 | 92,264 |
| 2021-08-30 | $9.85 | $9.85 | $9.80 | $9.82 | $9.82 | 12,644 |
| 2021-08-27 | $9.80 | $9.85 | $9.75 | $9.80 | $9.80 | 226,298 |
| 2021-08-26 | $9.80 | $9.84 | $9.79 | $9.79 | $9.79 | 5,508 |
| 2021-08-25 | $9.85 | $9.85 | $9.75 | $9.84 | $9.84 | 4,919 |
| 2021-08-24 | $9.84 | $9.84 | $9.78 | $9.82 | $9.82 | 77,451 |
| 2021-08-23 | $9.78 | $9.82 | $9.78 | $9.80 | $9.80 | 69,442 |
| 2021-08-20 | $9.79 | $9.81 | $9.78 | $9.78 | $9.78 | 9,485 |
| 2021-08-19 | $9.79 | $9.84 | $9.79 | $9.80 | $9.80 | 72,600 |
| 2021-08-18 | $9.80 | $9.82 | $9.79 | $9.79 | $9.79 | 8,730 |
| 2021-08-17 | $9.82 | $9.83 | $9.79 | $9.81 | $9.81 | 61,267 |
| 2021-08-16 | $9.84 | $9.84 | $9.80 | $9.82 | $9.82 | 30,271 |
| 2021-08-13 | $9.84 | $9.84 | $9.82 | $9.84 | $9.84 | 11,976 |
| 2021-08-12 | $9.83 | $9.83 | $9.81 | $9.81 | $9.81 | 12,704 |
| 2021-08-11 | $9.87 | $9.87 | $9.83 | $9.84 | $9.84 | 12,847 |
| 2021-08-10 | $9.83 | $9.88 | $9.82 | $9.88 | $9.88 | 35,950 |
| 2021-08-09 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 164,012 |
| 2021-08-06 | $9.80 | $9.81 | $9.79 | $9.81 | $9.81 | 35,985 |
| 2021-08-05 | $9.82 | $9.82 | $9.80 | $9.81 | $9.81 | 69,457 |
| 2021-08-04 | $9.82 | $9.82 | $9.80 | $9.80 | $9.80 | 33,408 |
| 2021-08-03 | $9.83 | $9.84 | $9.80 | $9.80 | $9.80 | 141,601 |
| 2021-08-02 | $9.84 | $9.84 | $9.81 | $9.81 | $9.81 | 23,962 |
| 2021-07-30 | $9.82 | $9.84 | $9.82 | $9.82 | $9.82 | 24,901 |
| 2021-07-29 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 25,478 |
| 2021-07-28 | $9.82 | $9.83 | $9.80 | $9.81 | $9.81 | 524,259 |
| 2021-07-27 | $9.82 | $9.83 | $9.80 | $9.80 | $9.80 | 41,649 |
| 2021-07-26 | $9.85 | $9.85 | $9.82 | $9.83 | $9.83 | 61,836 |
| 2021-07-23 | $9.85 | $9.85 | $9.83 | $9.84 | $9.84 | 12,012 |
| 2021-07-22 | $9.85 | $9.85 | $9.82 | $9.84 | $9.84 | 120,024 |
| 2021-07-21 | $9.83 | $9.85 | $9.81 | $9.85 | $9.85 | 210,905 |
| 2021-07-20 | $9.84 | $9.86 | $9.80 | $9.81 | $9.81 | 3,915,382 |
| 2021-07-19 | $9.68 | $9.68 | $9.64 | $9.66 | $9.66 | 24,256 |
| 2021-07-16 | $9.70 | $9.78 | $9.66 | $9.68 | $9.68 | 7,231 |
| 2021-07-15 | $9.88 | $9.88 | $9.70 | $9.73 | $9.73 | 31,161 |
| 2021-07-14 | $9.71 | $10.85 | $9.67 | $9.84 | $9.84 | 124,420 |
| 2021-07-13 | $9.67 | $9.75 | $9.66 | $9.69 | $9.69 | 27,206 |
| 2021-07-12 | $9.69 | $9.77 | $9.65 | $9.76 | $9.76 | 13,022 |
| 2021-07-09 | $9.69 | $9.69 | $9.65 | $9.65 | $9.65 | 7,941 |
| 2021-07-08 | $9.60 | $9.75 | $9.60 | $9.69 | $9.69 | 23,676 |
| 2021-07-07 | $9.66 | $9.68 | $9.61 | $9.68 | $9.68 | 6,020 |
| 2021-07-06 | $9.67 | $9.67 | $9.65 | $9.66 | $9.66 | 24,204 |
| 2021-07-02 | $9.67 | $9.67 | $9.63 | $9.65 | $9.65 | 5,158 |
| 2021-07-01 | $9.65 | $9.66 | $9.65 | $9.66 | $9.66 | 137,414 |
| 2021-06-30 | $9.66 | $9.67 | $9.63 | $9.66 | $9.66 | 7,632 |
| 2021-06-29 | $9.67 | $9.68 | $9.65 | $9.67 | $9.67 | 11,400 |
| 2021-06-28 | $9.68 | $9.68 | $9.60 | $9.67 | $9.67 | 289,407 |
| 2021-06-25 | $9.69 | $9.71 | $9.66 | $9.70 | $9.70 | 11,243 |
| 2021-06-24 | $9.75 | $9.75 | $9.67 | $9.70 | $9.70 | 3,994 |
| 2021-06-23 | $9.69 | $9.70 | $9.65 | $9.70 | $9.70 | 16,066 |
| 2021-06-22 | $9.68 | $9.68 | $9.67 | $9.68 | $9.68 | 7,160 |
| 2021-06-21 | $9.68 | $9.69 | $9.66 | $9.68 | $9.68 | 2,066 |
| 2021-06-18 | $9.67 | $9.68 | $9.66 | $9.68 | $9.68 | 6,395 |
| 2021-06-17 | $9.67 | $9.69 | $9.65 | $9.68 | $9.68 | 4,816 |
| 2021-06-16 | $9.68 | $9.69 | $9.64 | $9.69 | $9.69 | 1,483 |
| 2021-06-15 | $9.68 | $9.68 | $9.65 | $9.68 | $9.68 | 13,368 |
| 2021-06-14 | $9.67 | $9.69 | $9.65 | $9.66 | $9.66 | 40,049 |
| 2021-06-11 | $9.67 | $9.69 | $9.65 | $9.69 | $9.69 | 11,143 |
| 2021-06-10 | $9.69 | $9.69 | $9.65 | $9.65 | $9.65 | 8,358 |
| 2021-06-09 | $9.63 | $9.70 | $9.63 | $9.68 | $9.68 | 10,497 |
| 2021-06-08 | $9.65 | $9.67 | $9.65 | $9.67 | $9.67 | 4,918 |
| 2021-06-07 | $9.63 | $9.66 | $9.62 | $9.65 | $9.65 | 119,332 |
| 2021-06-04 | $9.74 | $9.74 | $9.62 | $9.63 | $9.63 | 74,851 |
| 2021-06-03 | $9.71 | $9.73 | $9.71 | $9.73 | $9.73 | 336 |
| 2021-06-02 | $9.77 | $9.77 | $9.62 | $9.62 | $9.62 | 423 |
| 2021-06-01 | $9.75 | $9.77 | $9.65 | $9.77 | $9.77 | 13,378 |
| 2021-05-28 | $9.77 | $9.77 | $9.63 | $9.69 | $9.69 | 3,883 |
| 2021-05-27 | $9.68 | $9.72 | $9.63 | $9.68 | $9.68 | 4,004 |
| 2021-05-26 | $9.70 | $9.73 | $9.66 | $9.66 | $9.66 | 5,813 |
| 2021-05-25 | $9.66 | $9.76 | $9.61 | $9.67 | $9.67 | 213,653 |
| 2021-05-24 | $9.77 | $9.77 | $9.62 | $9.63 | $9.63 | 461 |
| 2021-05-21 | $9.88 | $9.88 | $9.80 | $9.80 | $9.80 | 1,248 |
| 2021-05-20 | $9.90 | $9.90 | $9.85 | $9.85 | $9.85 | 1,376 |
| 2021-05-19 | $9.73 | $9.90 | $9.73 | $9.90 | $9.90 | 3,592 |
| 2021-05-18 | $9.59 | $9.90 | $9.59 | $9.60 | $9.60 | 73,440 |
| 2021-05-17 | $9.85 | $9.85 | $9.60 | $9.60 | $9.60 | 475 |
| 2021-05-14 | $9.70 | $9.71 | $9.70 | $9.70 | $9.70 | 1,085 |
| 2021-05-13 | $9.82 | $9.82 | $9.70 | $9.70 | $9.70 | 1,041 |
| 2021-05-12 | $9.77 | $9.77 | $9.66 | $9.66 | $9.66 | 806 |
| 2021-05-11 | $9.72 | $9.73 | $9.69 | $9.72 | $9.72 | 3,417 |
| 2021-05-10 | $9.72 | $9.72 | $9.65 | $9.71 | $9.71 | 4,917 |
| 2021-05-07 | $9.85 | $9.85 | $9.70 | $9.70 | $9.70 | 15,119 |
| 2021-05-06 | $9.83 | $9.83 | $9.70 | $9.72 | $9.72 | 2,673 |
| 2021-05-05 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 80,110 |
| 2021-05-04 | $9.71 | $9.83 | $9.71 | $9.83 | $9.83 | 2,811 |
| 2021-05-03 | $9.74 | $9.75 | $9.71 | $9.75 | $9.75 | 4,949 |
| 2021-04-30 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 446 |
| 2021-04-29 | $9.90 | $9.90 | $9.71 | $9.73 | $9.73 | 25,002 |
| 2021-04-28 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 177 |
| 2021-04-27 | $9.97 | $9.97 | $9.88 | $9.90 | $9.90 | 3,669 |
| 2021-04-26 | $9.97 | $9.97 | $9.84 | $9.84 | $9.84 | 1,396 |
| 2021-04-23 | $9.74 | $9.97 | $9.71 | $9.97 | $9.97 | 6,688 |
| 2021-04-22 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-04-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 75 |
| 2021-04-20 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 211 |
| 2021-04-19 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 234 |