Accelerate Acquisition Corp - Class A (AAQC) Exchange: NYSE
Data as of Nov. 21, 2025
$10.12 ($0.00) 0.00%
Accelerate Acquisition Corp - Class A - Daily Information
Click for more stock information on Accelerate Acquisition Corp - Class A.| Daily Information | Data |
|---|---|
| Date | Nov. 21, 2025 |
| Open | $10.12 |
| Previous Close | $10.12 |
| High | $10.12 |
| Low | $10.12 |
| Adjusted Open | $10.12 |
| Previous Adjusted Close | $10.12 |
| Adjusted High | $10.12 |
| Adjusted Low | $10.12 |
Invest in Accelerate Acquisition Corp - Class A (AAQC)
Key People Accelerate Acquisition Corp - Class A
| Employee | Position |
|---|---|
| Robert L. Nardelli | Chairman & Chief Executive Officer |
| Michael Simoff | Chief Financial Officer, COO, Treasurer & Director |
| Nathan Aaron Low | Advisor |
| Michael F. Senft | Advisor |
| Lloyd G. Trotter | Advisor |
| Jeffrey Louis Kaplan | Secretary & Head-Business Development |
| Mark Alan Weinberger | Independent Director |
| John E. Kelly | Independent Director |
| Mark M. Little | Independent Director |
Historical Stock Data for Accelerate Acquisition Corp - Class A (AAQC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 97 |
| 2022-12-14 | $10.19 | $10.29 | $10.08 | $10.12 | $10.12 | 302,780 |
| 2022-12-13 | $10.08 | $10.09 | $10.08 | $10.08 | $10.08 | 27,301 |
| 2022-12-12 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 300 |
| 2022-12-09 | $10.09 | $10.09 | $10.07 | $10.08 | $10.08 | 24,162 |
| 2022-12-08 | $10.08 | $10.09 | $10.08 | $10.09 | $10.09 | 12,153 |
| 2022-12-07 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 220,567 |
| 2022-12-06 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 407 |
| 2022-12-05 | $10.06 | $10.08 | $10.06 | $10.07 | $10.07 | 286,301 |
| 2022-12-02 | $10.07 | $10.07 | $10.06 | $10.06 | $10.06 | 2,257 |
| 2022-12-01 | $10.07 | $10.07 | $10.06 | $10.07 | $10.07 | 186,700 |
| 2022-11-30 | $10.06 | $10.07 | $10.05 | $10.07 | $10.07 | 96,377 |
| 2022-11-29 | $10.03 | $10.07 | $10.03 | $10.06 | $10.06 | 1,023,174 |
| 2022-11-28 | $10.03 | $10.04 | $10.03 | $10.03 | $10.03 | 11,412 |
| 2022-11-25 | $10.03 | $10.04 | $10.03 | $10.04 | $10.04 | 1,076 |
| 2022-11-23 | $10.04 | $10.04 | $10.01 | $10.02 | $10.02 | 68,967 |
| 2022-11-22 | $10.02 | $10.04 | $10.02 | $10.03 | $10.03 | 54,635 |
| 2022-11-21 | $10.05 | $10.05 | $10.02 | $10.02 | $10.02 | 10,817 |
| 2022-11-18 | $10.02 | $10.02 | $10.01 | $10.02 | $10.02 | 20,273 |
| 2022-11-17 | $10.04 | $10.04 | $10.01 | $10.01 | $10.01 | 56,526 |
| 2022-11-16 | $10.01 | $10.02 | $10.01 | $10.01 | $10.01 | 183,278 |
| 2022-11-15 | $9.91 | $10.01 | $9.89 | $10.01 | $10.01 | 3,330,380 |
| 2022-11-14 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 61,687 |
| 2022-11-11 | $9.91 | $9.92 | $9.90 | $9.91 | $9.91 | 364,420 |
| 2022-11-10 | $9.92 | $9.93 | $9.91 | $9.91 | $9.91 | 312,803 |
| 2022-11-09 | $9.93 | $9.94 | $9.92 | $9.92 | $9.92 | 51,007 |
| 2022-11-08 | $9.94 | $9.94 | $9.92 | $9.94 | $9.94 | 129,096 |
| 2022-11-07 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 237,448 |
| 2022-11-04 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 10,913 |
| 2022-11-03 | $9.95 | $9.95 | $9.94 | $9.95 | $9.95 | 288,930 |
| 2022-11-02 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 3,500 |
| 2022-11-01 | $9.94 | $9.95 | $9.93 | $9.95 | $9.95 | 48,831 |
| 2022-10-31 | $9.94 | $9.94 | $9.92 | $9.94 | $9.94 | 57,080 |
| 2022-10-28 | $9.91 | $9.94 | $9.91 | $9.94 | $9.94 | 42,760 |
| 2022-10-27 | $9.93 | $9.94 | $9.92 | $9.93 | $9.93 | 912,275 |
| 2022-10-26 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 7,149 |
| 2022-10-25 | $9.89 | $9.91 | $9.89 | $9.91 | $9.91 | 41,125 |
| 2022-10-24 | $9.88 | $9.88 | $9.87 | $9.88 | $9.88 | 9,406 |
| 2022-10-21 | $9.88 | $9.88 | $9.87 | $9.88 | $9.88 | 12,613 |
| 2022-10-20 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 20,887 |
| 2022-10-19 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 8,020 |
| 2022-10-18 | $9.87 | $9.88 | $9.86 | $9.88 | $9.88 | 334,178 |
| 2022-10-17 | $9.88 | $9.88 | $9.86 | $9.87 | $9.87 | 35,533 |
| 2022-10-14 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 58,656 |
| 2022-10-13 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 223,237 |
| 2022-10-12 | $9.84 | $9.87 | $9.83 | $9.86 | $9.86 | 221,794 |
| 2022-10-11 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1 |
| 2022-10-10 | $9.83 | $9.84 | $9.82 | $9.84 | $9.84 | 14,332 |
| 2022-10-07 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 547 |
| 2022-10-06 | $9.84 | $9.86 | $9.83 | $9.85 | $9.85 | 485,745 |
| 2022-10-05 | $9.83 | $9.83 | $9.82 | $9.83 | $9.83 | 4,678 |
| 2022-10-04 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 6,984 |
| 2022-10-03 | $9.81 | $9.84 | $9.81 | $9.82 | $9.82 | 458,036 |
| 2022-09-30 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 117,720 |
| 2022-09-29 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 1,290 |
| 2022-09-28 | $9.81 | $9.82 | $9.81 | $9.81 | $9.81 | 5,796 |
| 2022-09-27 | $9.81 | $9.82 | $9.81 | $9.81 | $9.81 | 34,663 |
| 2022-09-26 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 13,753 |
| 2022-09-23 | $9.83 | $9.83 | $9.80 | $9.81 | $9.81 | 9,666 |
| 2022-09-22 | $9.82 | $9.82 | $9.80 | $9.82 | $9.82 | 46,719 |
| 2022-09-21 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 79,587 |
| 2022-09-20 | $9.81 | $9.82 | $9.80 | $9.81 | $9.81 | 47,445 |
| 2022-09-19 | $9.80 | $9.82 | $9.80 | $9.81 | $9.81 | 5,496 |
| 2022-09-16 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 2,875 |
| 2022-09-15 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 1,617 |
| 2022-09-14 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 4,607 |
| 2022-09-13 | $9.81 | $9.82 | $9.81 | $9.81 | $9.81 | 7,249 |
| 2022-09-12 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 400 |
| 2022-09-09 | $9.82 | $9.83 | $9.81 | $9.82 | $9.82 | 2,006 |
| 2022-09-08 | $9.81 | $9.83 | $9.81 | $9.81 | $9.81 | 105,758 |
| 2022-09-07 | $9.81 | $9.82 | $9.80 | $9.81 | $9.81 | 25,850 |
| 2022-09-06 | $9.81 | $9.81 | $9.80 | $9.81 | $9.81 | 8,379 |
| 2022-09-02 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 2,904 |
| 2022-09-01 | $9.81 | $9.82 | $9.81 | $9.81 | $9.81 | 2,764 |
| 2022-08-31 | $9.82 | $9.83 | $9.81 | $9.81 | $9.81 | 104,721 |
| 2022-08-30 | $9.81 | $9.82 | $9.81 | $9.81 | $9.81 | 10,740 |
| 2022-08-29 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 529 |
| 2022-08-26 | $9.81 | $9.82 | $9.81 | $9.81 | $9.81 | 20,450 |
| 2022-08-25 | $9.82 | $9.85 | $9.81 | $9.82 | $9.82 | 107,940 |
| 2022-08-24 | $9.82 | $9.82 | $9.81 | $9.82 | $9.82 | 572,047 |
| 2022-08-23 | $9.84 | $9.84 | $9.81 | $9.82 | $9.82 | 78,075 |
| 2022-08-22 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 13 |
| 2022-08-19 | $9.85 | $9.85 | $9.83 | $9.84 | $9.84 | 2,957 |
| 2022-08-18 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 615 |
| 2022-08-17 | $9.82 | $9.83 | $9.81 | $9.82 | $9.82 | 462,037 |
| 2022-08-16 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 150,022 |
| 2022-08-15 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 94 |
| 2022-08-12 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 5,165 |
| 2022-08-11 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 32,141 |
| 2022-08-10 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 1,230 |
| 2022-08-09 | $9.82 | $9.83 | $9.81 | $9.82 | $9.82 | 88,855 |
| 2022-08-08 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 6,075 |
| 2022-08-05 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 200 |
| 2022-08-04 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 200 |
| 2022-08-03 | $9.81 | $9.82 | $9.80 | $9.81 | $9.81 | 14,588 |
| 2022-08-02 | $9.80 | $9.82 | $9.80 | $9.81 | $9.81 | 803,379 |
| 2022-08-01 | $9.84 | $9.84 | $9.80 | $9.80 | $9.80 | 657 |
| 2022-07-29 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 255,844 |
| 2022-07-28 | $9.83 | $9.83 | $9.80 | $9.80 | $9.80 | 1,221 |
| 2022-07-27 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 14,838 |
| 2022-07-26 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 14,949 |
| 2022-07-25 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 201 |
| 2022-07-22 | $9.80 | $9.82 | $9.80 | $9.80 | $9.80 | 1,162 |
| 2022-07-21 | $9.79 | $9.80 | $9.79 | $9.79 | $9.79 | 9,310 |
| 2022-07-20 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 955 |
| 2022-07-19 | $9.78 | $9.79 | $9.78 | $9.78 | $9.78 | 2,890 |
| 2022-07-18 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 169 |
| 2022-07-15 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 186 |
| 2022-07-14 | $9.77 | $9.78 | $9.77 | $9.77 | $9.77 | 17,665 |
| 2022-07-13 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 2,399 |
| 2022-07-12 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 3,710 |
| 2022-07-11 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 2,303 |
| 2022-07-08 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 1,700 |
| 2022-07-07 | $9.77 | $9.78 | $9.77 | $9.77 | $9.77 | 10,832 |
| 2022-07-06 | $9.77 | $9.77 | $9.76 | $9.77 | $9.77 | 15,922 |
| 2022-07-05 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 522 |
| 2022-07-01 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 12,119 |
| 2022-06-30 | $9.76 | $9.78 | $9.76 | $9.76 | $9.76 | 120,387 |
| 2022-06-29 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 664 |
| 2022-06-28 | $9.80 | $9.80 | $9.78 | $9.80 | $9.80 | 40,700 |
| 2022-06-27 | $9.78 | $9.80 | $9.75 | $9.75 | $9.75 | 4,310 |
| 2022-06-24 | $9.78 | $9.78 | $9.77 | $9.78 | $9.78 | 1,827 |
| 2022-06-23 | $9.77 | $9.80 | $9.76 | $9.80 | $9.80 | 25,051 |
| 2022-06-22 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 6,558 |
| 2022-06-21 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 646 |
| 2022-06-17 | $9.77 | $9.77 | $9.76 | $9.76 | $9.76 | 1,317 |
| 2022-06-16 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 257 |
| 2022-06-15 | $9.76 | $9.77 | $9.75 | $9.77 | $9.77 | 30,009 |
| 2022-06-14 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 4,686 |
| 2022-06-13 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 114 |
| 2022-06-10 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 257 |
| 2022-06-09 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 1 |
| 2022-06-08 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 1 |
| 2022-06-07 | $9.77 | $9.78 | $9.76 | $9.78 | $9.78 | 12,551 |
| 2022-06-06 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 5,868 |
| 2022-06-03 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1,272 |
| 2022-06-02 | $9.76 | $9.77 | $9.76 | $9.76 | $9.76 | 9,300 |
| 2022-06-01 | $9.77 | $9.77 | $9.76 | $9.77 | $9.77 | 5,486 |
| 2022-05-31 | $9.76 | $9.77 | $9.75 | $9.76 | $9.76 | 60,800 |
| 2022-05-27 | $9.76 | $9.76 | $9.75 | $9.75 | $9.75 | 381,248 |
| 2022-05-26 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 400 |
| 2022-05-25 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 25 |
| 2022-05-24 | $9.76 | $9.76 | $9.74 | $9.74 | $9.74 | 77,988 |
| 2022-05-23 | $9.76 | $9.76 | $9.74 | $9.76 | $9.76 | 5,027 |
| 2022-05-20 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 6 |
| 2022-05-19 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 304 |
| 2022-05-18 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 98,416 |
| 2022-05-17 | $9.74 | $9.74 | $9.72 | $9.74 | $9.74 | 13,700 |
| 2022-05-16 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 103 |
| 2022-05-13 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 1,301 |
| 2022-05-12 | $9.76 | $9.77 | $9.72 | $9.77 | $9.77 | 48,640 |
| 2022-05-11 | $9.77 | $9.77 | $9.76 | $9.76 | $9.76 | 6,410 |
| 2022-05-10 | $9.78 | $9.78 | $9.76 | $9.76 | $9.76 | 13,705 |
| 2022-05-09 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 27,483 |
| 2022-05-06 | $9.78 | $9.79 | $9.78 | $9.78 | $9.78 | 22,376 |
| 2022-05-05 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 67 |
| 2022-05-04 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 13,972 |
| 2022-05-03 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 952 |
| 2022-05-02 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 33,300 |
| 2022-04-29 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 10,599 |
| 2022-04-28 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 947 |
| 2022-04-27 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 3,399 |
| 2022-04-26 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 126,693 |
| 2022-04-25 | $9.77 | $9.79 | $9.77 | $9.79 | $9.79 | 32,369 |
| 2022-04-22 | $9.77 | $9.78 | $9.77 | $9.77 | $9.77 | 270,584 |
| 2022-04-21 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 5,471 |
| 2022-04-20 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 29,444 |
| 2022-04-19 | $9.77 | $9.78 | $9.77 | $9.77 | $9.77 | 49,945 |
| 2022-04-18 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 209,037 |
| 2022-04-14 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 4,363 |
| 2022-04-13 | $9.77 | $9.77 | $9.76 | $9.77 | $9.77 | 191,288 |
| 2022-04-12 | $9.77 | $9.78 | $9.76 | $9.78 | $9.78 | 207,522 |
| 2022-04-11 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 1,778 |
| 2022-04-08 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 6,293 |
| 2022-04-07 | $9.76 | $9.76 | $9.75 | $9.76 | $9.76 | 1,405,910 |
| 2022-04-06 | $9.74 | $9.76 | $9.74 | $9.76 | $9.76 | 16,457 |
| 2022-04-05 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 19,754 |
| 2022-04-04 | $9.75 | $9.75 | $9.74 | $9.75 | $9.75 | 40,449 |
| 2022-04-01 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,804 |
| 2022-03-31 | $9.72 | $9.76 | $9.72 | $9.76 | $9.76 | 38,519 |
| 2022-03-30 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 62,237 |
| 2022-03-29 | $9.72 | $9.74 | $9.72 | $9.73 | $9.73 | 69,232 |
| 2022-03-28 | $9.73 | $9.74 | $9.72 | $9.73 | $9.73 | 86,648 |
| 2022-03-25 | $9.73 | $9.74 | $9.73 | $9.73 | $9.73 | 10,122 |
| 2022-03-24 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 66 |
| 2022-03-23 | $9.73 | $9.73 | $9.72 | $9.73 | $9.73 | 554 |
| 2022-03-22 | $9.71 | $9.74 | $9.71 | $9.74 | $9.74 | 207,984 |
| 2022-03-21 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 10,497 |
| 2022-03-18 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 447 |
| 2022-03-17 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 24,175 |
| 2022-03-16 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 387 |
| 2022-03-15 | $9.74 | $9.74 | $9.71 | $9.73 | $9.73 | 60,233 |
| 2022-03-14 | $9.73 | $9.74 | $9.73 | $9.73 | $9.73 | 168,712 |
| 2022-03-11 | $9.72 | $9.73 | $9.71 | $9.73 | $9.73 | 88,716 |
| 2022-03-10 | $9.72 | $9.72 | $9.71 | $9.72 | $9.72 | 2,809 |
| 2022-03-09 | $9.72 | $9.73 | $9.71 | $9.71 | $9.71 | 14,335 |
| 2022-03-08 | $9.71 | $9.72 | $9.71 | $9.72 | $9.72 | 109,828 |
| 2022-03-07 | $9.71 | $9.72 | $9.70 | $9.72 | $9.72 | 59,559 |
| 2022-03-04 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 86,263 |
| 2022-03-03 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 27 |
| 2022-03-02 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 433 |
| 2022-03-01 | $9.71 | $9.72 | $9.70 | $9.72 | $9.72 | 58,446 |
| 2022-02-28 | $9.70 | $9.71 | $9.70 | $9.70 | $9.70 | 41,905 |
| 2022-02-25 | $9.70 | $9.71 | $9.70 | $9.70 | $9.70 | 14,345 |
| 2022-02-24 | $9.68 | $9.71 | $9.68 | $9.70 | $9.70 | 15,440 |
| 2022-02-23 | $9.69 | $9.70 | $9.69 | $9.70 | $9.70 | 3,458 |
| 2022-02-22 | $9.70 | $9.70 | $9.69 | $9.70 | $9.70 | 8,729 |
| 2022-02-18 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 10,093 |
| 2022-02-17 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 11 |
| 2022-02-16 | $9.70 | $9.71 | $9.69 | $9.71 | $9.71 | 14,732 |
| 2022-02-15 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 5,879 |
| 2022-02-14 | $9.69 | $9.70 | $9.69 | $9.70 | $9.70 | 4,943 |
| 2022-02-11 | $9.74 | $9.74 | $9.70 | $9.70 | $9.70 | 460 |
| 2022-02-10 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 118 |
| 2022-02-09 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 27 |
| 2022-02-08 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 145 |
| 2022-02-07 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 4,594 |
| 2022-02-04 | $9.70 | $9.74 | $9.70 | $9.74 | $9.74 | 33,979 |
| 2022-02-03 | $9.70 | $9.73 | $9.70 | $9.71 | $9.71 | 8,837 |
| 2022-02-02 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 10 |
| 2022-02-01 | $9.70 | $9.71 | $9.68 | $9.71 | $9.71 | 25,991 |
| 2022-01-31 | $9.68 | $9.69 | $9.68 | $9.69 | $9.69 | 6,414 |
| 2022-01-28 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 630 |
| 2022-01-27 | $9.68 | $9.69 | $9.68 | $9.68 | $9.68 | 986 |
| 2022-01-26 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 448 |
| 2022-01-25 | $9.68 | $9.69 | $9.68 | $9.68 | $9.68 | 4,530 |
| 2022-01-24 | $9.70 | $9.70 | $9.69 | $9.69 | $9.69 | 35,262 |
| 2022-01-21 | $9.72 | $9.72 | $9.70 | $9.70 | $9.70 | 8,633 |
| 2022-01-20 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 5,707 |
| 2022-01-19 | $9.70 | $9.80 | $9.70 | $9.77 | $9.77 | 110,421 |
| 2022-01-18 | $9.71 | $9.71 | $9.69 | $9.69 | $9.69 | 245,500 |
| 2022-01-14 | $9.71 | $9.71 | $9.70 | $9.70 | $9.70 | 604,574 |
| 2022-01-13 | $9.72 | $9.72 | $9.71 | $9.71 | $9.71 | 201,466 |
| 2022-01-12 | $9.72 | $9.73 | $9.72 | $9.72 | $9.72 | 23,003 |
| 2022-01-11 | $9.75 | $9.75 | $9.71 | $9.73 | $9.73 | 790 |
| 2022-01-10 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 275,599 |
| 2022-01-07 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 207 |
| 2022-01-06 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 556 |
| 2022-01-05 | $9.72 | $9.79 | $9.71 | $9.76 | $9.76 | 245,433 |
| 2022-01-04 | $9.72 | $9.72 | $9.71 | $9.71 | $9.71 | 53,924 |
| 2022-01-03 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 178 |
| 2021-12-31 | $9.71 | $9.72 | $9.70 | $9.72 | $9.72 | 25,813 |
| 2021-12-30 | $9.72 | $9.72 | $9.70 | $9.70 | $9.70 | 4,734 |
| 2021-12-29 | $9.71 | $9.72 | $9.70 | $9.72 | $9.72 | 6,481 |
| 2021-12-28 | $9.70 | $9.71 | $9.70 | $9.70 | $9.70 | 4,202 |
| 2021-12-27 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 13 |
| 2021-12-23 | $9.70 | $9.71 | $9.70 | $9.70 | $9.70 | 14,590 |
| 2021-12-22 | $9.70 | $9.72 | $9.70 | $9.71 | $9.71 | 42,506 |
| 2021-12-21 | $9.70 | $9.72 | $9.70 | $9.71 | $9.71 | 604 |
| 2021-12-20 | $9.69 | $9.71 | $9.69 | $9.70 | $9.70 | 34,165 |
| 2021-12-17 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 11,718 |
| 2021-12-16 | $9.78 | $9.78 | $9.70 | $9.71 | $9.71 | 11,330 |
| 2021-12-15 | $9.71 | $9.73 | $9.71 | $9.73 | $9.73 | 38,128 |
| 2021-12-14 | $9.72 | $9.74 | $9.71 | $9.72 | $9.72 | 471,913 |
| 2021-12-13 | $9.72 | $9.75 | $9.72 | $9.74 | $9.74 | 122,070 |
| 2021-12-10 | $9.72 | $9.74 | $9.72 | $9.74 | $9.74 | 12,268 |
| 2021-12-09 | $9.74 | $9.74 | $9.73 | $9.73 | $9.73 | 3,070 |
| 2021-12-08 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 10,884 |
| 2021-12-07 | $9.72 | $9.74 | $9.71 | $9.73 | $9.73 | 5,998 |
| 2021-12-06 | $9.70 | $9.74 | $9.70 | $9.74 | $9.74 | 12,717 |
| 2021-12-03 | $9.73 | $9.73 | $9.72 | $9.73 | $9.73 | 18,943 |
| 2021-12-02 | $9.72 | $9.74 | $9.72 | $9.73 | $9.73 | 7,185 |
| 2021-12-01 | $9.72 | $9.74 | $9.72 | $9.72 | $9.72 | 30,053 |
| 2021-11-30 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 4,312 |
| 2021-11-29 | $9.74 | $9.74 | $9.71 | $9.73 | $9.73 | 41,350 |
| 2021-11-26 | $9.72 | $9.72 | $9.71 | $9.72 | $9.72 | 15,681 |
| 2021-11-24 | $9.72 | $9.74 | $9.72 | $9.74 | $9.74 | 86,883 |
| 2021-11-23 | $9.76 | $9.76 | $9.71 | $9.73 | $9.73 | 128,684 |
| 2021-11-22 | $9.77 | $9.77 | $9.74 | $9.76 | $9.76 | 123,476 |
| 2021-11-19 | $9.78 | $9.78 | $9.76 | $9.76 | $9.76 | 8,136 |
| 2021-11-18 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 1,162 |
| 2021-11-17 | $9.78 | $9.80 | $9.75 | $9.76 | $9.76 | 12,020 |
| 2021-11-16 | $9.78 | $9.80 | $9.75 | $9.77 | $9.77 | 44,144 |
| 2021-11-15 | $9.74 | $9.78 | $9.74 | $9.78 | $9.78 | 16,114 |
| 2021-11-12 | $9.76 | $9.78 | $9.73 | $9.78 | $9.78 | 31,413 |
| 2021-11-11 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 126 |
| 2021-11-10 | $9.76 | $9.82 | $9.76 | $9.80 | $9.80 | 800 |
| 2021-11-09 | $9.85 | $9.92 | $9.79 | $9.79 | $9.79 | 12,473 |
| 2021-11-08 | $9.87 | $9.92 | $9.81 | $9.90 | $9.90 | 290,532 |
| 2021-11-05 | $9.76 | $9.90 | $9.76 | $9.90 | $9.90 | 361,065 |
| 2021-11-04 | $9.75 | $9.84 | $9.75 | $9.84 | $9.84 | 71,999 |
| 2021-11-03 | $9.77 | $9.77 | $9.73 | $9.77 | $9.77 | 1,755 |
| 2021-11-02 | $9.75 | $9.75 | $9.74 | $9.75 | $9.75 | 51,548 |
| 2021-11-01 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 288 |
| 2021-10-29 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 2,275 |
| 2021-10-28 | $9.73 | $9.74 | $9.70 | $9.73 | $9.73 | 42,775 |
| 2021-10-27 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 2,229 |
| 2021-10-26 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 6,628 |
| 2021-10-25 | $9.74 | $9.75 | $9.73 | $9.74 | $9.74 | 5,391 |
| 2021-10-22 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 2,655 |
| 2021-10-21 | $9.72 | $9.75 | $9.72 | $9.74 | $9.74 | 5,236 |
| 2021-10-20 | $9.73 | $9.77 | $9.73 | $9.77 | $9.77 | 10,789 |
| 2021-10-19 | $9.72 | $9.78 | $9.72 | $9.78 | $9.78 | 421,181 |
| 2021-10-18 | $9.72 | $9.73 | $9.71 | $9.72 | $9.72 | 1,561 |
| 2021-10-15 | $9.71 | $9.72 | $9.71 | $9.72 | $9.72 | 9,184 |
| 2021-10-14 | $9.71 | $9.73 | $9.71 | $9.73 | $9.73 | 5,465 |
| 2021-10-13 | $9.72 | $9.72 | $9.70 | $9.70 | $9.70 | 863 |
| 2021-10-12 | $9.72 | $9.75 | $9.70 | $9.75 | $9.75 | 6,011 |
| 2021-10-11 | $9.79 | $9.79 | $9.72 | $9.74 | $9.74 | 1,615 |
| 2021-10-08 | $9.72 | $9.80 | $9.72 | $9.80 | $9.80 | 121,569 |
| 2021-10-07 | $9.75 | $9.76 | $9.69 | $9.74 | $9.74 | 81,681 |
| 2021-10-06 | $9.72 | $9.74 | $9.72 | $9.73 | $9.73 | 26,983 |
| 2021-10-05 | $9.73 | $9.75 | $9.73 | $9.74 | $9.74 | 1,928 |
| 2021-10-04 | $9.75 | $9.75 | $9.70 | $9.71 | $9.71 | 56,235 |
| 2021-10-01 | $9.70 | $9.70 | $9.69 | $9.69 | $9.69 | 577 |
| 2021-09-30 | $9.73 | $9.74 | $9.73 | $9.73 | $9.73 | 3,653 |
| 2021-09-29 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 727 |
| 2021-09-28 | $9.70 | $9.73 | $9.70 | $9.71 | $9.71 | 1,179 |
| 2021-09-27 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 292 |
| 2021-09-24 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 95 |
| 2021-09-23 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 264 |
| 2021-09-22 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 283 |
| 2021-09-21 | $9.69 | $9.70 | $9.69 | $9.69 | $9.69 | 3,249 |
| 2021-09-20 | $9.71 | $9.71 | $9.69 | $9.69 | $9.69 | 11,511 |
| 2021-09-17 | $9.71 | $9.73 | $9.69 | $9.69 | $9.69 | 7,132 |
| 2021-09-16 | $9.71 | $9.75 | $9.70 | $9.73 | $9.73 | 88,343 |
| 2021-09-15 | $9.68 | $9.77 | $9.67 | $9.75 | $9.75 | 48,660 |
| 2021-09-14 | $9.69 | $9.71 | $9.69 | $9.71 | $9.71 | 90,135 |
| 2021-09-13 | $9.66 | $9.69 | $9.65 | $9.69 | $9.69 | 5,824 |
| 2021-09-10 | $9.67 | $9.70 | $9.66 | $9.66 | $9.66 | 8,677 |
| 2021-09-09 | $9.69 | $9.75 | $9.63 | $9.67 | $9.67 | 52,393 |
| 2021-09-08 | $9.65 | $9.69 | $9.63 | $9.69 | $9.69 | 11,635 |
| 2021-09-07 | $9.65 | $9.69 | $9.64 | $9.65 | $9.65 | 12,506 |
| 2021-09-03 | $9.67 | $9.68 | $9.67 | $9.68 | $9.68 | 5,046 |
| 2021-09-02 | $9.68 | $9.68 | $9.63 | $9.66 | $9.66 | 7,529 |
| 2021-09-01 | $9.62 | $9.67 | $9.62 | $9.66 | $9.66 | 22,157 |
| 2021-08-31 | $9.65 | $9.67 | $9.65 | $9.67 | $9.67 | 8,333 |
| 2021-08-30 | $9.62 | $9.65 | $9.62 | $9.64 | $9.64 | 13,780 |
| 2021-08-27 | $9.61 | $9.63 | $9.60 | $9.62 | $9.62 | 315,511 |
| 2021-08-26 | $9.61 | $9.65 | $9.61 | $9.64 | $9.64 | 8,396 |
| 2021-08-25 | $9.61 | $9.63 | $9.60 | $9.61 | $9.61 | 18,657 |
| 2021-08-24 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 220 |
| 2021-08-23 | $9.62 | $9.63 | $9.62 | $9.63 | $9.63 | 8,875 |
| 2021-08-20 | $9.62 | $9.63 | $9.60 | $9.63 | $9.63 | 19,865 |
| 2021-08-19 | $9.64 | $9.66 | $9.61 | $9.63 | $9.63 | 16,484 |
| 2021-08-18 | $9.63 | $9.64 | $9.63 | $9.64 | $9.64 | 3,240 |
| 2021-08-17 | $9.65 | $9.65 | $9.62 | $9.64 | $9.64 | 7,978 |
| 2021-08-16 | $9.73 | $9.73 | $9.63 | $9.63 | $9.63 | 476,301 |
| 2021-08-13 | $9.64 | $9.65 | $9.60 | $9.65 | $9.65 | 393,833 |
| 2021-08-12 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 125,213 |
| 2021-08-11 | $9.65 | $9.66 | $9.64 | $9.66 | $9.66 | 7,779 |
| 2021-08-10 | $9.65 | $9.66 | $9.65 | $9.66 | $9.66 | 8,554 |
| 2021-08-09 | $9.63 | $9.66 | $9.63 | $9.66 | $9.66 | 4,103 |
| 2021-08-06 | $9.64 | $9.66 | $9.64 | $9.66 | $9.66 | 10,178 |
| 2021-08-05 | $9.65 | $9.67 | $9.65 | $9.66 | $9.66 | 9,945 |
| 2021-08-04 | $9.65 | $9.65 | $9.62 | $9.62 | $9.62 | 106,731 |
| 2021-08-03 | $9.66 | $9.67 | $9.66 | $9.67 | $9.67 | 2,001 |
| 2021-08-02 | $9.67 | $9.67 | $9.65 | $9.66 | $9.66 | 104,879 |
| 2021-07-30 | $9.66 | $9.68 | $9.66 | $9.67 | $9.67 | 7,021 |
| 2021-07-29 | $9.67 | $9.68 | $9.66 | $9.66 | $9.66 | 5,015 |
| 2021-07-28 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 3,315 |
| 2021-07-27 | $9.67 | $9.69 | $9.67 | $9.68 | $9.68 | 80,860 |
| 2021-07-26 | $9.66 | $9.69 | $9.66 | $9.67 | $9.67 | 20,651 |
| 2021-07-23 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 419 |
| 2021-07-22 | $9.77 | $9.77 | $9.65 | $9.68 | $9.68 | 7,034 |
| 2021-07-21 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 150,792 |
| 2021-07-20 | $9.70 | $9.75 | $9.65 | $9.68 | $9.68 | 36,770 |
| 2021-07-19 | $9.69 | $9.75 | $9.69 | $9.75 | $9.75 | 77,663 |
| 2021-07-16 | $9.70 | $9.72 | $9.69 | $9.72 | $9.72 | 133,138 |
| 2021-07-15 | $9.69 | $9.70 | $9.67 | $9.70 | $9.70 | 135,270 |
| 2021-07-14 | $9.67 | $9.72 | $9.67 | $9.71 | $9.71 | 12,583 |
| 2021-07-13 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 202 |
| 2021-07-12 | $9.69 | $9.73 | $9.69 | $9.70 | $9.70 | 233,743 |
| 2021-07-09 | $9.68 | $9.69 | $9.67 | $9.68 | $9.68 | 26,853 |
| 2021-07-08 | $9.65 | $9.68 | $9.65 | $9.68 | $9.68 | 27,899 |
| 2021-07-07 | $9.65 | $9.68 | $9.65 | $9.67 | $9.67 | 5,691 |
| 2021-07-06 | $9.68 | $9.69 | $9.66 | $9.67 | $9.67 | 28,314 |
| 2021-07-02 | $9.68 | $9.69 | $9.67 | $9.69 | $9.69 | 23,272 |
| 2021-07-01 | $9.69 | $9.70 | $9.66 | $9.67 | $9.67 | 91,877 |
| 2021-06-30 | $9.69 | $9.69 | $9.68 | $9.69 | $9.69 | 3,062 |
| 2021-06-29 | $9.71 | $9.71 | $9.69 | $9.70 | $9.70 | 33,938 |
| 2021-06-28 | $9.72 | $9.72 | $9.68 | $9.71 | $9.71 | 69,823 |
| 2021-06-25 | $9.73 | $9.73 | $9.69 | $9.71 | $9.71 | 3,678 |
| 2021-06-24 | $9.67 | $9.73 | $9.67 | $9.67 | $9.67 | 11,799 |
| 2021-06-23 | $9.73 | $9.73 | $9.69 | $9.70 | $9.70 | 5,115 |
| 2021-06-22 | $9.70 | $9.71 | $9.68 | $9.69 | $9.69 | 5,111 |
| 2021-06-21 | $9.80 | $9.80 | $9.72 | $9.72 | $9.72 | 13,742 |
| 2021-06-18 | $9.72 | $9.75 | $9.72 | $9.73 | $9.73 | 12,797 |
| 2021-06-17 | $9.75 | $9.75 | $9.68 | $9.72 | $9.72 | 23,424 |
| 2021-06-16 | $9.69 | $9.72 | $9.67 | $9.71 | $9.71 | 18,240 |
| 2021-06-15 | $9.68 | $9.69 | $9.68 | $9.69 | $9.69 | 18,114 |
| 2021-06-14 | $9.68 | $9.73 | $9.68 | $9.72 | $9.72 | 3,101 |
| 2021-06-11 | $9.68 | $9.73 | $9.67 | $9.73 | $9.73 | 8,112 |
| 2021-06-10 | $9.77 | $9.77 | $9.71 | $9.72 | $9.72 | 24,696 |
| 2021-06-09 | $9.74 | $9.75 | $9.71 | $9.73 | $9.73 | 167,199 |
| 2021-06-08 | $9.75 | $9.75 | $9.72 | $9.72 | $9.72 | 656 |
| 2021-06-07 | $9.75 | $9.76 | $9.75 | $9.75 | $9.75 | 43,013 |
| 2021-06-04 | $9.74 | $9.74 | $9.72 | $9.74 | $9.74 | 10,074 |
| 2021-06-03 | $9.67 | $9.74 | $9.67 | $9.74 | $9.74 | 113,545 |
| 2021-06-02 | $9.71 | $9.71 | $9.67 | $9.71 | $9.71 | 23,597 |
| 2021-06-01 | $9.66 | $9.69 | $9.66 | $9.68 | $9.68 | 2,668 |
| 2021-05-28 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 93 |
| 2021-05-27 | $9.74 | $9.74 | $9.65 | $9.65 | $9.65 | 2,254 |
| 2021-05-26 | $9.71 | $9.71 | $9.63 | $9.64 | $9.64 | 11,044 |
| 2021-05-25 | $9.65 | $9.66 | $9.62 | $9.64 | $9.64 | 6,132 |
| 2021-05-24 | $9.66 | $9.68 | $9.65 | $9.65 | $9.65 | 22,005 |
| 2021-05-21 | $9.72 | $9.72 | $9.64 | $9.65 | $9.65 | 10,481 |
| 2021-05-20 | $9.67 | $9.69 | $9.65 | $9.66 | $9.66 | 2,021 |
| 2021-05-19 | $9.69 | $9.70 | $9.65 | $9.65 | $9.65 | 2,900 |
| 2021-05-18 | $9.75 | $9.75 | $9.72 | $9.72 | $9.72 | 658 |
| 2021-05-17 | $9.72 | $9.75 | $9.68 | $9.75 | $9.75 | 686 |
| 2021-05-14 | $9.69 | $9.80 | $9.66 | $9.76 | $9.76 | 21,728 |
| 2021-05-13 | $9.71 | $9.71 | $9.69 | $9.69 | $9.69 | 16,181 |
| 2021-05-12 | $9.74 | $9.74 | $9.71 | $9.71 | $9.71 | 404 |
| 2021-05-11 | $9.82 | $9.82 | $9.75 | $9.75 | $9.75 | 2,483 |
| 2021-05-10 | $9.95 | $9.96 | $9.78 | $9.78 | $9.78 | 2,367 |