NasdaqGM - Delayed Quote • USD
Captivision Inc. (CAPT)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 5:25 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 4.87 | 5.39 | 4.80 | 5.02 | 5.02 | 78,400 |
| May 16, 2024 | 4.82 | 4.93 | 4.79 | 4.80 | 4.80 | 44,600 |
| May 15, 2024 | 4.74 | 4.90 | 4.74 | 4.80 | 4.80 | 38,900 |
| May 14, 2024 | 5.03 | 5.09 | 4.53 | 4.53 | 4.53 | 77,200 |
| May 13, 2024 | 5.22 | 5.22 | 5.01 | 5.04 | 5.04 | 35,100 |
| May 10, 2024 | 5.21 | 5.22 | 5.14 | 5.14 | 5.14 | 61,400 |
| May 9, 2024 | 5.04 | 5.22 | 5.03 | 5.19 | 5.19 | 52,600 |
| May 8, 2024 | 5.01 | 5.03 | 4.94 | 5.02 | 5.02 | 32,000 |
| May 7, 2024 | 4.98 | 5.05 | 4.92 | 4.94 | 4.94 | 31,900 |
| May 6, 2024 | 5.12 | 5.22 | 4.94 | 4.98 | 4.98 | 20,800 |
| May 3, 2024 | 5.02 | 5.06 | 4.89 | 5.05 | 5.05 | 33,000 |
| May 2, 2024 | 5.01 | 5.06 | 4.88 | 5.00 | 5.00 | 36,600 |
| May 1, 2024 | 4.93 | 5.00 | 4.84 | 4.85 | 4.85 | 35,700 |
| Apr 30, 2024 | 5.12 | 5.17 | 4.92 | 4.95 | 4.95 | 16,100 |
| Apr 29, 2024 | 5.37 | 5.40 | 5.07 | 5.08 | 5.08 | 31,200 |
| Apr 26, 2024 | 5.06 | 5.54 | 5.06 | 5.38 | 5.38 | 59,000 |
| Apr 25, 2024 | 4.90 | 5.07 | 4.90 | 5.02 | 5.02 | 35,300 |
| Apr 24, 2024 | 5.88 | 5.88 | 4.82 | 4.91 | 4.91 | 114,100 |
| Apr 23, 2024 | 5.76 | 5.90 | 5.70 | 5.86 | 5.86 | 73,600 |
| Apr 22, 2024 | 4.84 | 5.97 | 4.84 | 5.95 | 5.95 | 179,300 |
| Apr 19, 2024 | 4.90 | 4.90 | 4.62 | 4.64 | 4.64 | 61,600 |
| Apr 18, 2024 | 4.97 | 5.07 | 4.91 | 4.92 | 4.92 | 32,800 |
| Apr 17, 2024 | 4.94 | 5.35 | 4.94 | 4.95 | 4.95 | 98,000 |
| Apr 16, 2024 | 5.10 | 5.12 | 4.86 | 4.95 | 4.95 | 83,400 |
| Apr 15, 2024 | 5.11 | 5.25 | 5.07 | 5.07 | 5.07 | 64,100 |
| Apr 12, 2024 | 5.11 | 5.12 | 5.05 | 5.12 | 5.12 | 57,900 |
| Apr 11, 2024 | 5.19 | 5.25 | 5.11 | 5.12 | 5.12 | 45,000 |
| Apr 10, 2024 | 5.55 | 5.59 | 5.28 | 5.28 | 5.28 | 41,500 |
| Apr 9, 2024 | 5.69 | 5.75 | 5.56 | 5.59 | 5.59 | 40,600 |
| Apr 8, 2024 | 5.78 | 5.82 | 5.67 | 5.67 | 5.67 | 22,900 |
| Apr 5, 2024 | 5.89 | 5.90 | 5.80 | 5.80 | 5.80 | 29,500 |
| Apr 4, 2024 | 5.84 | 5.99 | 5.84 | 5.87 | 5.87 | 58,100 |
| Apr 3, 2024 | 5.75 | 6.04 | 5.75 | 5.82 | 5.82 | 53,000 |
| Apr 2, 2024 | 6.05 | 6.08 | 5.70 | 5.83 | 5.83 | 56,900 |
| Apr 1, 2024 | 6.43 | 6.49 | 6.11 | 6.12 | 6.12 | 81,300 |
| Mar 28, 2024 | 6.52 | 6.55 | 6.45 | 6.55 | 6.55 | 52,600 |
| Mar 27, 2024 | 6.60 | 6.67 | 6.52 | 6.54 | 6.54 | 89,400 |
| Mar 26, 2024 | 6.70 | 6.75 | 6.60 | 6.65 | 6.65 | 88,900 |
| Mar 25, 2024 | 6.67 | 6.68 | 6.28 | 6.51 | 6.51 | 156,400 |
| Mar 22, 2024 | 6.08 | 6.38 | 6.01 | 6.34 | 6.34 | 120,700 |
| Mar 21, 2024 | 5.22 | 5.65 | 5.00 | 5.65 | 5.65 | 108,900 |
| Mar 20, 2024 | 5.30 | 5.35 | 5.08 | 5.19 | 5.19 | 50,800 |
| Mar 19, 2024 | 5.30 | 5.39 | 5.16 | 5.21 | 5.21 | 66,600 |
| Mar 18, 2024 | 5.32 | 5.44 | 5.27 | 5.33 | 5.33 | 51,800 |
| Mar 15, 2024 | 5.51 | 5.72 | 5.25 | 5.25 | 5.25 | 66,300 |
| Mar 14, 2024 | 5.80 | 5.81 | 5.50 | 5.57 | 5.57 | 42,300 |
| Mar 13, 2024 | 5.94 | 5.96 | 5.77 | 5.80 | 5.80 | 34,300 |
| Mar 12, 2024 | 5.98 | 6.03 | 5.88 | 5.92 | 5.92 | 29,600 |
| Mar 11, 2024 | 6.02 | 6.23 | 5.79 | 5.87 | 5.87 | 66,500 |
| Mar 8, 2024 | 6.29 | 6.75 | 5.80 | 5.91 | 5.91 | 139,800 |
| Mar 7, 2024 | 6.01 | 6.37 | 6.00 | 6.33 | 6.33 | 42,000 |
| Mar 6, 2024 | 6.13 | 6.14 | 5.87 | 5.93 | 5.93 | 81,100 |
| Mar 5, 2024 | 6.09 | 6.34 | 6.07 | 6.14 | 6.14 | 64,900 |
| Mar 4, 2024 | 6.47 | 6.47 | 5.41 | 6.00 | 6.00 | 153,100 |
| Mar 1, 2024 | 6.09 | 6.40 | 6.07 | 6.35 | 6.35 | 43,900 |
| Feb 29, 2024 | 5.80 | 6.12 | 5.80 | 6.10 | 6.10 | 106,400 |
| Feb 28, 2024 | 6.00 | 6.06 | 5.67 | 5.81 | 5.81 | 156,100 |
| Feb 27, 2024 | 6.11 | 6.12 | 5.60 | 5.67 | 5.67 | 175,600 |
| Feb 26, 2024 | 5.97 | 6.27 | 5.92 | 6.03 | 6.03 | 168,300 |
| Feb 23, 2024 | 6.65 | 6.66 | 6.32 | 6.40 | 6.40 | 88,000 |
| Feb 22, 2024 | 6.92 | 6.95 | 6.65 | 6.70 | 6.70 | 109,200 |
| Feb 21, 2024 | 7.15 | 7.40 | 6.71 | 6.73 | 6.73 | 183,100 |
| Feb 20, 2024 | 7.49 | 7.51 | 7.21 | 7.30 | 7.30 | 133,700 |
| Feb 16, 2024 | 7.71 | 7.72 | 7.20 | 7.52 | 7.52 | 224,700 |
| Feb 15, 2024 | 7.90 | 7.90 | 7.70 | 7.76 | 7.76 | 153,200 |
| Feb 14, 2024 | 7.52 | 7.87 | 7.52 | 7.87 | 7.87 | 151,100 |
| Feb 13, 2024 | 7.25 | 7.64 | 7.25 | 7.58 | 7.58 | 129,600 |
| Feb 12, 2024 | 7.42 | 7.60 | 7.33 | 7.35 | 7.35 | 172,200 |
| Feb 9, 2024 | 7.29 | 7.74 | 7.29 | 7.65 | 7.65 | 68,500 |
| Feb 8, 2024 | 7.54 | 7.65 | 7.02 | 7.02 | 7.02 | 174,800 |
| Feb 7, 2024 | 7.15 | 7.92 | 7.15 | 7.68 | 7.68 | 452,800 |
| Feb 6, 2024 | 7.17 | 7.19 | 6.93 | 7.01 | 7.01 | 115,200 |
| Feb 5, 2024 | 7.45 | 7.70 | 7.01 | 7.18 | 7.18 | 285,700 |
| Feb 2, 2024 | 7.09 | 7.56 | 6.81 | 7.49 | 7.49 | 507,200 |
| Feb 1, 2024 | 6.50 | 6.88 | 6.18 | 6.77 | 6.77 | 379,500 |
| Jan 31, 2024 | 5.08 | 5.98 | 4.98 | 5.82 | 5.82 | 296,800 |
| Jan 30, 2024 | 4.96 | 5.18 | 4.96 | 5.08 | 5.08 | 181,400 |
| Jan 29, 2024 | 4.98 | 5.14 | 4.88 | 4.98 | 4.98 | 184,100 |
| Jan 26, 2024 | 4.30 | 4.76 | 4.30 | 4.69 | 4.69 | 89,900 |
| Jan 25, 2024 | 4.46 | 4.50 | 4.11 | 4.16 | 4.16 | 99,300 |
| Jan 24, 2024 | 4.59 | 4.62 | 4.54 | 4.58 | 4.58 | 81,100 |
| Jan 23, 2024 | 4.75 | 4.79 | 4.58 | 4.61 | 4.61 | 104,700 |
| Jan 22, 2024 | 4.90 | 4.90 | 4.71 | 4.71 | 4.71 | 67,600 |
| Jan 19, 2024 | 4.90 | 4.90 | 4.77 | 4.88 | 4.88 | 63,000 |
| Jan 18, 2024 | 4.94 | 5.19 | 4.23 | 4.76 | 4.76 | 295,400 |
| Jan 17, 2024 | 4.68 | 5.03 | 4.68 | 4.87 | 4.87 | 285,000 |
| Jan 16, 2024 | 4.85 | 4.93 | 4.30 | 4.73 | 4.73 | 437,000 |
| Jan 12, 2024 | 3.86 | 4.77 | 3.86 | 4.64 | 4.64 | 453,700 |
| Jan 11, 2024 | 3.82 | 3.86 | 3.77 | 3.81 | 3.81 | 82,600 |
| Jan 10, 2024 | 3.74 | 3.96 | 3.73 | 3.77 | 3.77 | 114,700 |
| Jan 9, 2024 | 3.80 | 3.85 | 3.74 | 3.76 | 3.76 | 77,600 |
| Jan 8, 2024 | 3.81 | 3.81 | 3.71 | 3.75 | 3.75 | 55,900 |
| Jan 5, 2024 | 3.78 | 3.83 | 3.57 | 3.61 | 3.61 | 146,700 |
| Jan 4, 2024 | 3.87 | 3.91 | 3.68 | 3.75 | 3.75 | 232,900 |
| Jan 3, 2024 | 3.86 | 3.89 | 3.80 | 3.89 | 3.89 | 65,100 |
| Jan 2, 2024 | 3.85 | 3.94 | 3.83 | 3.85 | 3.85 | 136,200 |
| Dec 29, 2023 | 3.74 | 3.82 | 3.61 | 3.72 | 3.72 | 275,000 |
| Dec 28, 2023 | 3.45 | 3.73 | 3.45 | 3.66 | 3.66 | 170,100 |
| Dec 27, 2023 | 3.30 | 3.42 | 3.25 | 3.41 | 3.41 | 353,300 |
| Dec 26, 2023 | 3.33 | 3.36 | 3.18 | 3.20 | 3.20 | 492,500 |
| Dec 22, 2023 | 3.37 | 3.45 | 3.30 | 3.35 | 3.35 | 308,200 |
| Dec 21, 2023 | 3.20 | 3.49 | 3.20 | 3.35 | 3.35 | 267,200 |
| Dec 20, 2023 | 3.28 | 3.30 | 3.15 | 3.20 | 3.20 | 220,200 |
| Dec 19, 2023 | 3.37 | 3.56 | 3.23 | 3.23 | 3.23 | 549,800 |
| Dec 18, 2023 | 3.21 | 3.35 | 3.21 | 3.29 | 3.29 | 281,500 |
| Dec 15, 2023 | 3.30 | 3.36 | 3.20 | 3.21 | 3.21 | 219,000 |
| Dec 14, 2023 | 3.39 | 3.39 | 3.25 | 3.30 | 3.30 | 183,100 |
| Dec 13, 2023 | 3.24 | 3.34 | 3.21 | 3.30 | 3.30 | 218,900 |
| Dec 12, 2023 | 3.39 | 3.44 | 3.23 | 3.30 | 3.30 | 143,100 |
| Dec 11, 2023 | 3.59 | 3.59 | 3.35 | 3.41 | 3.41 | 200,000 |
| Dec 8, 2023 | 3.53 | 3.63 | 3.33 | 3.39 | 3.39 | 332,200 |
| Dec 7, 2023 | 3.79 | 3.80 | 3.35 | 3.48 | 3.48 | 343,300 |
| Dec 6, 2023 | 3.98 | 4.02 | 3.70 | 3.73 | 3.73 | 568,200 |
| Dec 5, 2023 | 3.35 | 3.88 | 3.35 | 3.79 | 3.79 | 523,300 |
| Dec 4, 2023 | 3.45 | 3.46 | 3.28 | 3.38 | 3.38 | 447,700 |
| Dec 1, 2023 | 3.36 | 3.53 | 3.20 | 3.30 | 3.30 | 553,000 |
| Nov 30, 2023 | 3.42 | 3.71 | 3.34 | 3.54 | 3.54 | 846,600 |
| Nov 29, 2023 | 3.28 | 3.63 | 3.27 | 3.44 | 3.44 | 1,249,300 |
| Nov 28, 2023 | 4.01 | 4.09 | 2.70 | 3.76 | 3.76 | 6,305,800 |
| Nov 27, 2023 | 2.86 | 4.83 | 2.72 | 4.09 | 4.09 | 23,078,400 |
| Nov 24, 2023 | 1.75 | 2.57 | 1.75 | 2.34 | 2.34 | 10,498,600 |
| Nov 22, 2023 | 1.56 | 1.78 | 1.54 | 1.62 | 1.62 | 2,202,100 |
| Nov 21, 2023 | 1.30 | 1.82 | 1.30 | 1.47 | 1.47 | 2,367,300 |
| Nov 20, 2023 | 1.42 | 1.42 | 1.28 | 1.34 | 1.34 | 563,300 |
| Nov 17, 2023 | 1.25 | 1.37 | 1.23 | 1.34 | 1.34 | 713,100 |
| Nov 16, 2023 | 1.60 | 1.61 | 1.15 | 1.38 | 1.38 | 3,141,500 |
| Nov 15, 2023 | 5.24 | 5.64 | 1.53 | 1.70 | 1.70 | 3,840,400 |
| Nov 14, 2023 | 8.00 | 8.71 | 6.81 | 7.09 | 7.09 | 2,831,000 |
| Nov 13, 2023 | 9.00 | 10.00 | 7.82 | 7.90 | 7.90 | 59,900 |
| Nov 10, 2023 | 8.17 | 12.00 | 7.10 | 8.92 | 8.92 | 444,600 |
| Nov 9, 2023 | 7.45 | 8.36 | 7.21 | 8.30 | 8.30 | 48,700 |
| Nov 8, 2023 | 8.20 | 8.50 | 6.67 | 8.48 | 8.48 | 92,000 |
| Nov 7, 2023 | 6.14 | 11.99 | 6.00 | 9.50 | 9.50 | 880,900 |
| Nov 6, 2023 | 5.10 | 5.87 | 5.10 | 5.73 | 5.73 | 13,900 |
| Nov 3, 2023 | 4.77 | 5.26 | 4.77 | 5.11 | 5.11 | 9,400 |
| Nov 2, 2023 | 4.88 | 5.35 | 4.81 | 4.94 | 4.94 | 18,100 |
| Nov 1, 2023 | 4.57 | 5.37 | 4.57 | 4.82 | 4.82 | 29,800 |
| Oct 31, 2023 | 5.05 | 5.32 | 4.50 | 4.70 | 4.70 | 31,600 |
| Oct 30, 2023 | 5.65 | 5.67 | 5.05 | 5.28 | 5.28 | 26,000 |
| Oct 27, 2023 | 6.26 | 6.56 | 5.40 | 6.00 | 6.00 | 103,800 |
| Oct 26, 2023 | 7.06 | 8.40 | 6.45 | 7.00 | 7.00 | 1,154,000 |
| Oct 25, 2023 | 6.30 | 10.65 | 5.76 | 6.41 | 6.41 | 1,349,400 |
| Oct 24, 2023 | 5.85 | 5.85 | 5.40 | 5.60 | 5.60 | 4,100 |
| Oct 23, 2023 | 4.85 | 5.85 | 4.85 | 5.85 | 5.85 | 11,400 |
| Oct 20, 2023 | 4.93 | 5.26 | 4.70 | 5.20 | 5.20 | 23,000 |
| Oct 19, 2023 | 5.93 | 6.27 | 5.25 | 5.25 | 5.25 | 21,300 |
| Oct 18, 2023 | 5.87 | 6.97 | 5.52 | 5.74 | 5.74 | 32,700 |
| Oct 17, 2023 | 5.88 | 5.95 | 5.52 | 5.59 | 5.59 | 15,700 |
| Oct 16, 2023 | 5.33 | 6.03 | 5.33 | 5.40 | 5.40 | 13,600 |
| Oct 13, 2023 | 5.67 | 6.03 | 5.27 | 5.27 | 5.27 | 5,700 |
| Oct 12, 2023 | 5.80 | 6.35 | 5.52 | 5.82 | 5.82 | 21,400 |
| Oct 11, 2023 | 6.00 | 6.35 | 5.77 | 5.79 | 5.79 | 33,500 |
| Oct 10, 2023 | 6.13 | 6.15 | 5.07 | 5.68 | 5.68 | 35,900 |
| Oct 9, 2023 | 5.65 | 6.30 | 5.27 | 5.70 | 5.70 | 21,200 |
| Oct 6, 2023 | 5.47 | 6.93 | 5.37 | 5.69 | 5.69 | 106,300 |
| Oct 5, 2023 | 4.40 | 6.25 | 3.97 | 5.22 | 5.22 | 54,800 |
| Oct 4, 2023 | 4.84 | 4.98 | 3.99 | 4.40 | 4.40 | 32,100 |
| Oct 3, 2023 | 5.29 | 5.29 | 4.53 | 4.76 | 4.76 | 41,700 |
| Oct 2, 2023 | 6.08 | 6.30 | 5.28 | 5.50 | 5.50 | 78,600 |
| Sep 29, 2023 | 5.82 | 6.58 | 5.05 | 5.75 | 5.75 | 165,100 |
| Sep 28, 2023 | 5.00 | 6.50 | 4.00 | 6.50 | 6.50 | 192,300 |
| Sep 27, 2023 | 8.10 | 8.60 | 4.37 | 5.30 | 5.30 | 230,300 |
| Sep 26, 2023 | 9.00 | 9.08 | 7.87 | 8.39 | 8.39 | 40,900 |
| Sep 25, 2023 | 9.35 | 9.89 | 9.25 | 9.25 | 9.25 | 31,300 |
| Sep 22, 2023 | 10.19 | 10.61 | 9.30 | 9.30 | 9.30 | 88,900 |
| Sep 21, 2023 | 10.73 | 10.80 | 10.71 | 10.75 | 10.75 | 490,300 |
| Sep 20, 2023 | 10.73 | 10.73 | 10.71 | 10.72 | 10.72 | 30,800 |
| Sep 19, 2023 | 10.71 | 10.72 | 10.71 | 10.71 | 10.71 | 2,000 |
| Sep 18, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1,000 |
| Sep 15, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 200 |
| Sep 14, 2023 | 10.71 | 10.73 | 10.71 | 10.71 | 10.71 | 89,200 |
| Sep 13, 2023 | 10.71 | 10.93 | 10.69 | 10.69 | 10.69 | 10,500 |
| Sep 12, 2023 | 10.70 | 10.70 | 10.68 | 10.68 | 10.68 | 300 |
| Sep 11, 2023 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 600 |
| Sep 8, 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 200 |
| Sep 7, 2023 | 10.68 | 10.69 | 10.66 | 10.66 | 10.66 | 8,000 |
| Sep 6, 2023 | 10.69 | 10.84 | 10.68 | 10.68 | 10.68 | 39,400 |
| Sep 5, 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| Sep 1, 2023 | 10.71 | 10.71 | 10.68 | 10.68 | 10.68 | 9,700 |
| Aug 31, 2023 | 10.68 | 10.70 | 10.68 | 10.68 | 10.68 | 20,500 |
| Aug 30, 2023 | 10.90 | 10.90 | 10.68 | 10.68 | 10.68 | 12,100 |
| Aug 29, 2023 | 10.69 | 10.69 | 10.67 | 10.67 | 10.67 | 3,100 |
| Aug 28, 2023 | 10.69 | 10.69 | 10.67 | 10.67 | 10.67 | 900 |
| Aug 25, 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 400 |
| Aug 24, 2023 | 10.85 | 10.90 | 10.67 | 10.67 | 10.67 | 23,700 |
| Aug 23, 2023 | 10.65 | 10.68 | 10.65 | 10.68 | 10.68 | 2,047,600 |
| Aug 22, 2023 | 10.66 | 10.66 | 10.63 | 10.63 | 10.63 | 5,200 |
| Aug 21, 2023 | 10.63 | 10.66 | 10.63 | 10.66 | 10.66 | 2,200 |
| Aug 18, 2023 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 4,100 |
| Aug 17, 2023 | 10.65 | 10.66 | 10.63 | 10.63 | 10.63 | 3,700 |
| Aug 16, 2023 | 10.62 | 10.65 | 10.62 | 10.63 | 10.63 | 8,300 |
| Aug 15, 2023 | 10.63 | 10.63 | 10.62 | 10.62 | 10.62 | 22,400 |
| Aug 14, 2023 | 10.62 | 11.15 | 10.62 | 10.65 | 10.65 | 3,800 |
| Aug 11, 2023 | 10.62 | 10.65 | 10.62 | 10.62 | 10.62 | 6,000 |
| Aug 10, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 1,100 |
| Aug 9, 2023 | 10.63 | 10.65 | 10.63 | 10.63 | 10.63 | 4,900 |
| Aug 8, 2023 | 10.62 | 10.64 | 10.62 | 10.63 | 10.63 | 600 |
| Aug 7, 2023 | 10.62 | 10.92 | 10.62 | 10.62 | 10.62 | 624,500 |
| Aug 4, 2023 | 10.64 | 10.65 | 10.63 | 10.63 | 10.63 | 4,078,900 |
| Aug 3, 2023 | 10.64 | 10.64 | 10.63 | 10.63 | 10.63 | 257,500 |
| Aug 2, 2023 | 10.64 | 10.65 | 10.64 | 10.65 | 10.65 | 217,400 |
| Aug 1, 2023 | 10.65 | 10.65 | 10.64 | 10.64 | 10.64 | 207,900 |
| Jul 31, 2023 | 10.64 | 10.68 | 10.64 | 10.65 | 10.65 | 692,600 |
| Jul 28, 2023 | 10.63 | 10.67 | 10.62 | 10.63 | 10.63 | 67,500 |
| Jul 27, 2023 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 1,372,800 |
| Jul 26, 2023 | 10.65 | 10.65 | 10.62 | 10.62 | 10.62 | 1,065,600 |
| Jul 25, 2023 | 10.65 | 10.65 | 10.62 | 10.64 | 10.64 | 6,300 |
| Jul 24, 2023 | 10.90 | 10.90 | 10.61 | 10.61 | 10.61 | 32,000 |
| Jul 21, 2023 | 10.60 | 10.61 | 10.60 | 10.60 | 10.60 | 312,100 |
| Jul 20, 2023 | 10.60 | 10.61 | 10.59 | 10.59 | 10.59 | 21,700 |
| Jul 19, 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 400 |
| Jul 18, 2023 | 10.61 | 10.61 | 10.60 | 10.60 | 10.60 | 1,000 |
| Jul 17, 2023 | 10.61 | 10.61 | 10.60 | 10.60 | 10.60 | 800 |
| Jul 14, 2023 | 10.61 | 10.61 | 10.60 | 10.60 | 10.60 | 900 |
| Jul 13, 2023 | 10.66 | 10.66 | 10.60 | 10.60 | 10.60 | 800 |
| Jul 12, 2023 | 10.59 | 10.60 | 10.59 | 10.59 | 10.59 | 5,600 |
| Jul 11, 2023 | 10.60 | 10.60 | 10.59 | 10.59 | 10.59 | 800 |
| Jul 10, 2023 | 10.60 | 10.61 | 10.59 | 10.60 | 10.60 | 2,600 |
| Jul 7, 2023 | 10.57 | 10.58 | 10.57 | 10.58 | 10.58 | 800 |
| Jul 6, 2023 | 10.58 | 10.59 | 10.56 | 10.58 | 10.58 | 1,394,500 |
| Jul 5, 2023 | 10.57 | 10.59 | 10.57 | 10.57 | 10.57 | 11,500 |
| Jul 3, 2023 | 10.57 | 11.16 | 10.55 | 10.58 | 10.58 | 16,300 |
| Jun 30, 2023 | 10.56 | 10.76 | 10.56 | 10.58 | 10.58 | 1,800 |
| Jun 29, 2023 | 10.57 | 10.57 | 10.56 | 10.57 | 10.57 | 14,900 |
| Jun 28, 2023 | 10.55 | 10.65 | 10.55 | 10.56 | 10.56 | 1,900 |
| Jun 27, 2023 | 10.56 | 10.57 | 10.56 | 10.57 | 10.57 | 200 |
| Jun 26, 2023 | 10.81 | 10.81 | 10.56 | 10.58 | 10.58 | 34,100 |
| Jun 23, 2023 | 10.55 | 10.56 | 10.55 | 10.56 | 10.56 | 9,500 |
| Jun 22, 2023 | 10.55 | 10.55 | 10.54 | 10.55 | 10.55 | 81,100 |
| Jun 21, 2023 | 10.60 | 10.60 | 10.54 | 10.55 | 10.55 | 82,100 |
| Jun 20, 2023 | 10.54 | 10.56 | 10.54 | 10.56 | 10.56 | 132,100 |
| Jun 16, 2023 | 10.54 | 10.56 | 10.54 | 10.56 | 10.56 | 58,800 |
| Jun 15, 2023 | 10.53 | 10.56 | 10.53 | 10.56 | 10.56 | 307,900 |
| Jun 14, 2023 | 10.64 | 10.64 | 10.54 | 10.54 | 10.54 | 62,700 |
| Jun 13, 2023 | 10.60 | 10.74 | 10.54 | 10.54 | 10.54 | 750,100 |
| Jun 12, 2023 | 10.62 | 11.68 | 10.52 | 10.57 | 10.57 | 94,700 |
| Jun 9, 2023 | 10.54 | 11.24 | 10.52 | 10.54 | 10.54 | 115,500 |
| Jun 8, 2023 | 10.53 | 10.59 | 10.52 | 10.53 | 10.53 | 233,000 |
| Jun 7, 2023 | 10.53 | 11.59 | 10.52 | 10.53 | 10.53 | 72,300 |
| Jun 6, 2023 | 10.50 | 10.80 | 10.50 | 10.53 | 10.53 | 363,200 |
| Jun 5, 2023 | 11.00 | 11.00 | 10.50 | 10.50 | 10.50 | 448,600 |
| Jun 2, 2023 | 10.51 | 10.90 | 10.50 | 10.52 | 10.52 | 610,700 |
| Jun 1, 2023 | 10.55 | 10.55 | 10.50 | 10.50 | 10.50 | 54,600 |
| May 31, 2023 | 10.50 | 10.51 | 10.49 | 10.50 | 10.50 | 64,700 |
| May 30, 2023 | 10.49 | 10.52 | 10.49 | 10.49 | 10.49 | 32,700 |
| May 26, 2023 | 10.48 | 10.93 | 10.47 | 10.49 | 10.49 | 80,700 |
| May 25, 2023 | 10.51 | 10.82 | 10.48 | 10.49 | 10.49 | 32,800 |
| May 24, 2023 | 10.98 | 10.98 | 10.48 | 10.52 | 10.52 | 427,400 |
| May 23, 2023 | 10.49 | 10.96 | 10.48 | 10.50 | 10.50 | 495,100 |
| May 22, 2023 | 10.73 | 10.73 | 10.48 | 10.50 | 10.50 | 2,900 |
| May 19, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 200 |
| May 18, 2023 | 10.48 | 10.52 | 10.48 | 10.48 | 10.48 | 14,100 |