AF Acquisition Corp - Class A (AFAQ) Exchange: NASDAQ
Data as of May 2, 2025
$10.02 ($0.00) 0.00%
AF Acquisition Corp - Class A - Daily Information
Click for more stock information on AF Acquisition Corp - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $10.02 |
| Previous Close | $10.02 |
| High | $10.02 |
| Low | $10.02 |
| Adjusted Open | $10.02 |
| Previous Adjusted Close | $10.02 |
| Adjusted High | $10.02 |
| Adjusted Low | $10.02 |
About AF Acquisition Corp - Class A (AFAQ)
AF Acquisition Corp - Class A
Invest in AF Acquisition Corp - Class A (AFAQ)
Historical Stock Data for AF Acquisition Corp - Class A (AFAQ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-29 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 1 |
| 2022-12-22 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 115 |
| 2022-12-21 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2022-12-20 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 91 |
| 2022-12-19 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2022-12-16 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 833 |
| 2022-12-15 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-12-14 | $10.30 | $10.30 | $10.09 | $10.10 | $10.10 | 7,004 |
| 2022-12-13 | $10.33 | $10.89 | $10.08 | $10.08 | $10.08 | 20,466 |
| 2022-12-12 | $10.05 | $10.69 | $9.96 | $10.04 | $10.04 | 14,967 |
| 2022-12-09 | $10.00 | $10.08 | $10.00 | $10.07 | $10.07 | 107,081 |
| 2022-12-08 | $10.10 | $10.10 | $10.05 | $10.05 | $10.05 | 1,260 |
| 2022-12-07 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 2,078 |
| 2022-12-06 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2022-12-05 | $10.07 | $10.07 | $10.06 | $10.06 | $10.06 | 13,188 |
| 2022-12-02 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 6,525 |
| 2022-12-01 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 7,228 |
| 2022-11-30 | $10.04 | $10.06 | $10.04 | $10.06 | $10.06 | 1,421,341 |
| 2022-11-29 | $10.01 | $10.03 | $10.00 | $10.02 | $10.02 | 352,775 |
| 2022-11-28 | $9.99 | $10.01 | $9.99 | $10.01 | $10.01 | 8,598 |
| 2022-11-25 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 3 |
| 2022-11-23 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 300 |
| 2022-11-22 | $9.99 | $9.99 | $9.98 | $9.98 | $9.98 | 447 |
| 2022-11-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-11-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-11-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-11-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 50,000 |
| 2022-11-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,588,988 |
| 2022-11-14 | $10.00 | $10.00 | $9.99 | $10.00 | $10.00 | 20,812 |
| 2022-11-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 50,011 |
| 2022-11-10 | $10.00 | $10.02 | $10.00 | $10.00 | $10.00 | 2,172,558 |
| 2022-11-09 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 38,318 |
| 2022-11-08 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-11-07 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 5 |
| 2022-11-04 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 493 |
| 2022-11-03 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 580 |
| 2022-11-02 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 24,564 |
| 2022-11-01 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 87,760 |
| 2022-10-31 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-10-28 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 50,000 |
| 2022-10-27 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 2 |
| 2022-10-26 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 5,561 |
| 2022-10-25 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 127,437 |
| 2022-10-24 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 395 |
| 2022-10-21 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 20,506 |
| 2022-10-20 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 122,000 |
| 2022-10-19 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 15,505 |
| 2022-10-18 | $9.88 | $9.88 | $9.87 | $9.88 | $9.88 | 91,249 |
| 2022-10-17 | $9.88 | $9.88 | $9.87 | $9.87 | $9.87 | 110,001 |
| 2022-10-14 | $9.88 | $9.88 | $9.87 | $9.87 | $9.87 | 223,103 |
| 2022-10-13 | $9.86 | $9.87 | $9.86 | $9.86 | $9.86 | 115,130 |
| 2022-10-12 | $9.83 | $9.86 | $9.83 | $9.86 | $9.86 | 232,604 |
| 2022-10-11 | $9.81 | $9.84 | $9.81 | $9.81 | $9.81 | 3,691 |
| 2022-10-10 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1 |
| 2022-10-07 | $9.82 | $9.84 | $9.82 | $9.84 | $9.84 | 3,111 |
| 2022-10-06 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 61 |
| 2022-10-05 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 470 |
| 2022-10-04 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 100 |
| 2022-10-03 | $9.82 | $9.82 | $9.80 | $9.80 | $9.80 | 4,493 |
| 2022-09-30 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 43,600 |
| 2022-09-29 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 100 |
| 2022-09-28 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1,467 |
| 2022-09-27 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 67 |
| 2022-09-26 | $9.82 | $9.83 | $9.80 | $9.80 | $9.80 | 30,201 |
| 2022-09-23 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 102 |
| 2022-09-22 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 9,001 |
| 2022-09-21 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 10,002 |
| 2022-09-20 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 5 |
| 2022-09-19 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 123,399 |
| 2022-09-16 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 102 |
| 2022-09-15 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 63 |
| 2022-09-14 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 38 |
| 2022-09-13 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 1,539 |
| 2022-09-12 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 22 |
| 2022-09-09 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 35 |
| 2022-09-08 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 122 |
| 2022-09-07 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-09-06 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 65 |
| 2022-09-02 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 20,441 |
| 2022-09-01 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 2 |
| 2022-08-31 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 10 |
| 2022-08-30 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 277 |
| 2022-08-29 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 20 |
| 2022-08-26 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-08-25 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-08-24 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 114 |
| 2022-08-23 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 40,535 |
| 2022-08-22 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-08-19 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 6 |
| 2022-08-18 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 50,010 |
| 2022-08-17 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 526 |
| 2022-08-16 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 106 |
| 2022-08-15 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 55 |
| 2022-08-12 | $9.83 | $9.83 | $9.82 | $9.83 | $9.83 | 20,790 |
| 2022-08-11 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 50,676 |
| 2022-08-10 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-08-09 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 9,017 |
| 2022-08-08 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-08-05 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 119 |
| 2022-08-04 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 81,422 |
| 2022-08-03 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 1,800 |
| 2022-08-02 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 2,884 |
| 2022-08-01 | $9.81 | $9.82 | $9.81 | $9.81 | $9.81 | 100,568 |
| 2022-07-29 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 20 |
| 2022-07-28 | $9.81 | $9.82 | $9.81 | $9.81 | $9.81 | 6,403 |
| 2022-07-27 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 2 |
| 2022-07-26 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 1,801 |
| 2022-07-25 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 100 |
| 2022-07-22 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 4,259 |
| 2022-07-21 | $9.80 | $9.80 | $9.79 | $9.80 | $9.80 | 30,601 |
| 2022-07-20 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 150,100 |
| 2022-07-19 | $9.80 | $9.80 | $9.78 | $9.80 | $9.80 | 102,526 |
| 2022-07-18 | $9.79 | $9.80 | $9.78 | $9.79 | $9.79 | 337,017 |
| 2022-07-15 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 104 |
| 2022-07-14 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 492 |
| 2022-07-13 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 5,990 |
| 2022-07-12 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 3,310 |
| 2022-07-11 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 101 |
| 2022-07-08 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 3 |
| 2022-07-07 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 2,653 |
| 2022-07-06 | $9.76 | $9.78 | $9.76 | $9.76 | $9.76 | 101,522 |
| 2022-07-05 | $9.77 | $9.77 | $9.76 | $9.76 | $9.76 | 699 |
| 2022-07-01 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 140 |
| 2022-06-30 | $9.78 | $9.78 | $9.75 | $9.75 | $9.75 | 9,417 |
| 2022-06-29 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 2,135 |
| 2022-06-28 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 150 |
| 2022-06-27 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 390,233 |
| 2022-06-24 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 2,684 |
| 2022-06-23 | $9.74 | $9.78 | $9.74 | $9.74 | $9.74 | 6,966 |
| 2022-06-22 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 301 |
| 2022-06-21 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-06-17 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 101 |
| 2022-06-16 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 10,190 |
| 2022-06-15 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 109 |
| 2022-06-14 | $9.76 | $9.77 | $9.76 | $9.76 | $9.76 | 6,763 |
| 2022-06-13 | $9.77 | $9.77 | $9.76 | $9.76 | $9.76 | 4,966 |
| 2022-06-10 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 400 |
| 2022-06-09 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 648 |
| 2022-06-08 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 5 |
| 2022-06-07 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 47 |
| 2022-06-06 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 1,063 |
| 2022-06-03 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 17 |
| 2022-06-02 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 2 |
| 2022-06-01 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 184,121 |
| 2022-05-31 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-05-27 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-05-26 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 175 |
| 2022-05-25 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 79,446 |
| 2022-05-24 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 51 |
| 2022-05-23 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 36 |
| 2022-05-20 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 77,183 |
| 2022-05-19 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 79 |
| 2022-05-18 | $9.74 | $9.75 | $9.74 | $9.74 | $9.74 | 7,395 |
| 2022-05-17 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 555 |
| 2022-05-16 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 106 |
| 2022-05-13 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 32 |
| 2022-05-12 | $9.75 | $9.75 | $9.73 | $9.73 | $9.73 | 273,346 |
| 2022-05-11 | $9.78 | $9.78 | $9.75 | $9.75 | $9.75 | 18,052 |
| 2022-05-10 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 103 |
| 2022-05-09 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 19,324 |
| 2022-05-06 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-05-05 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 67 |
| 2022-05-04 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 2 |
| 2022-05-03 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-05-02 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 2,300 |
| 2022-04-29 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 5,855 |
| 2022-04-28 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-04-27 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 12 |
| 2022-04-26 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 20,052 |
| 2022-04-25 | $9.79 | $9.79 | $9.78 | $9.79 | $9.79 | 4,113 |
| 2022-04-22 | $9.78 | $9.78 | $9.76 | $9.77 | $9.77 | 43,176 |
| 2022-04-21 | $9.80 | $9.80 | $9.76 | $9.76 | $9.76 | 63,030 |
| 2022-04-20 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 1,311 |
| 2022-04-19 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 32 |
| 2022-04-18 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2022-04-14 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1 |
| 2022-04-13 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1,268 |
| 2022-04-12 | $9.76 | $9.76 | $9.75 | $9.76 | $9.76 | 2,958 |
| 2022-04-11 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 16 |
| 2022-04-08 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 8 |
| 2022-04-07 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2022-04-06 | $9.74 | $9.76 | $9.74 | $9.76 | $9.76 | 9,367 |
| 2022-04-05 | $9.79 | $9.79 | $9.74 | $9.74 | $9.74 | 2,684 |
| 2022-04-04 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1,268 |
| 2022-04-01 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 7 |
| 2022-03-31 | $9.74 | $9.76 | $9.73 | $9.76 | $9.76 | 2,257 |
| 2022-03-30 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 529 |
| 2022-03-29 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 3,722 |
| 2022-03-28 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 15,253 |
| 2022-03-25 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 5 |
| 2022-03-24 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 22 |
| 2022-03-23 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 17 |
| 2022-03-22 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 2,023 |
| 2022-03-21 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 901,654 |
| 2022-03-18 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2022-03-17 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 14,347 |
| 2022-03-16 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 20,127 |
| 2022-03-15 | $9.71 | $9.71 | $9.70 | $9.70 | $9.70 | 12,151 |
| 2022-03-14 | $9.74 | $9.74 | $9.69 | $9.72 | $9.72 | 99,957 |
| 2022-03-11 | $9.75 | $9.75 | $9.73 | $9.75 | $9.75 | 418,959 |
| 2022-03-10 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-03-09 | $9.74 | $9.74 | $9.72 | $9.74 | $9.74 | 31,774 |
| 2022-03-08 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2022-03-07 | $9.72 | $9.73 | $9.69 | $9.73 | $9.73 | 5,058 |
| 2022-03-04 | $9.73 | $9.73 | $9.72 | $9.73 | $9.73 | 117,801 |
| 2022-03-03 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 141,594 |
| 2022-03-02 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 18 |
| 2022-03-01 | $9.71 | $9.75 | $9.71 | $9.73 | $9.73 | 241,949 |
| 2022-02-28 | $9.71 | $9.71 | $9.69 | $9.69 | $9.69 | 6,468 |
| 2022-02-25 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 19 |
| 2022-02-24 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 122 |
| 2022-02-23 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 16 |
| 2022-02-22 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1 |
| 2022-02-18 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1,032 |
| 2022-02-17 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 1,581 |
| 2022-02-16 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 2 |
| 2022-02-15 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 1,079 |
| 2022-02-14 | $9.72 | $9.72 | $9.70 | $9.70 | $9.70 | 3,543 |
| 2022-02-11 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1,863 |
| 2022-02-10 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 601,807 |
| 2022-02-09 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2022-02-08 | $9.72 | $9.72 | $9.69 | $9.70 | $9.70 | 50,570 |
| 2022-02-07 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 1,450 |
| 2022-02-04 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2022-02-03 | $9.66 | $9.72 | $9.66 | $9.72 | $9.72 | 204 |
| 2022-02-02 | $9.67 | $9.70 | $9.67 | $9.69 | $9.69 | 32,069 |
| 2022-02-01 | $9.70 | $9.70 | $9.66 | $9.67 | $9.67 | 4,686 |
| 2022-01-31 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 170 |
| 2022-01-28 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 568 |
| 2022-01-27 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 300 |
| 2022-01-26 | $9.70 | $9.70 | $9.68 | $9.68 | $9.68 | 2,012 |
| 2022-01-25 | $9.68 | $9.70 | $9.68 | $9.70 | $9.70 | 34,435 |
| 2022-01-24 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 17 |
| 2022-01-21 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 527 |
| 2022-01-20 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 94 |
| 2022-01-19 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 72 |
| 2022-01-18 | $9.70 | $9.71 | $9.69 | $9.69 | $9.69 | 4,444 |
| 2022-01-14 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 341 |
| 2022-01-13 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 191,959 |
| 2022-01-12 | $9.71 | $9.75 | $9.71 | $9.74 | $9.74 | 17,409 |
| 2022-01-11 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 3 |
| 2022-01-10 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 88,507 |
| 2022-01-07 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 2,579 |
| 2022-01-06 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 622 |
| 2022-01-05 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1,635 |
| 2022-01-04 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2022-01-03 | $9.67 | $9.72 | $9.67 | $9.70 | $9.70 | 52,723 |
| 2021-12-31 | $9.68 | $9.72 | $9.67 | $9.72 | $9.72 | 2,389 |
| 2021-12-30 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 655 |
| 2021-12-29 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 8,224 |
| 2021-12-28 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 212 |
| 2021-12-27 | $9.71 | $9.72 | $9.70 | $9.72 | $9.72 | 11,038 |
| 2021-12-23 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 2,767 |
| 2021-12-22 | $9.71 | $9.71 | $9.70 | $9.70 | $9.70 | 3,308 |
| 2021-12-21 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 546 |
| 2021-12-20 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 1,160 |
| 2021-12-17 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 2,075 |
| 2021-12-16 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 984 |
| 2021-12-15 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 11,468 |
| 2021-12-14 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 3,620 |
| 2021-12-13 | $9.72 | $9.72 | $9.71 | $9.72 | $9.72 | 5,088 |
| 2021-12-10 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 12 |
| 2021-12-09 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 263,820 |
| 2021-12-08 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 328 |
| 2021-12-07 | $9.75 | $9.75 | $9.73 | $9.75 | $9.75 | 4,851 |
| 2021-12-06 | $9.72 | $9.75 | $9.71 | $9.74 | $9.74 | 1,277 |
| 2021-12-03 | $9.72 | $9.75 | $9.72 | $9.75 | $9.75 | 3,251 |
| 2021-12-02 | $9.72 | $9.75 | $9.71 | $9.74 | $9.74 | 7,412 |
| 2021-12-01 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 27,148 |
| 2021-11-30 | $9.74 | $9.75 | $9.74 | $9.74 | $9.74 | 6,629 |
| 2021-11-29 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2021-11-26 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 235 |
| 2021-11-24 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2021-11-23 | $9.73 | $9.76 | $9.73 | $9.76 | $9.76 | 1,303 |
| 2021-11-22 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2021-11-19 | $9.72 | $9.75 | $9.72 | $9.75 | $9.75 | 400 |
| 2021-11-18 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2021-11-17 | $9.73 | $9.76 | $9.73 | $9.76 | $9.76 | 2,372 |
| 2021-11-16 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,118 |
| 2021-11-15 | $9.76 | $9.76 | $9.75 | $9.75 | $9.75 | 12,336 |
| 2021-11-12 | $9.74 | $9.76 | $9.71 | $9.76 | $9.76 | 3,676 |
| 2021-11-11 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 1 |
| 2021-11-10 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 300 |
| 2021-11-09 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 10 |
| 2021-11-08 | $9.72 | $9.77 | $9.72 | $9.77 | $9.77 | 740 |
| 2021-11-05 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 28,652 |
| 2021-11-04 | $9.76 | $9.76 | $9.74 | $9.75 | $9.75 | 892 |
| 2021-11-03 | $9.74 | $9.76 | $9.74 | $9.76 | $9.76 | 655 |
| 2021-11-02 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 3,125 |
| 2021-11-01 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 525 |
| 2021-10-29 | $9.74 | $9.77 | $9.74 | $9.74 | $9.74 | 45,517 |
| 2021-10-28 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 57 |
| 2021-10-27 | $9.70 | $9.74 | $9.70 | $9.74 | $9.74 | 3,009 |
| 2021-10-26 | $9.75 | $9.77 | $9.74 | $9.74 | $9.74 | 7,287 |
| 2021-10-25 | $9.74 | $9.75 | $9.70 | $9.75 | $9.75 | 40,146 |
| 2021-10-22 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 28 |
| 2021-10-21 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2021-10-20 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 224 |
| 2021-10-19 | $9.73 | $9.75 | $9.73 | $9.74 | $9.74 | 500,248 |
| 2021-10-18 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 70 |
| 2021-10-15 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 32 |
| 2021-10-14 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 8,706 |
| 2021-10-13 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 82 |
| 2021-10-12 | $9.72 | $9.74 | $9.72 | $9.74 | $9.74 | 4,275 |
| 2021-10-11 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 5 |
| 2021-10-08 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2021-10-07 | $9.67 | $9.74 | $9.67 | $9.74 | $9.74 | 1,189 |
| 2021-10-06 | $9.70 | $9.73 | $9.70 | $9.73 | $9.73 | 24,318 |
| 2021-10-05 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 72 |
| 2021-10-04 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 205 |
| 2021-10-01 | $9.75 | $9.75 | $9.67 | $9.73 | $9.73 | 2,646 |
| 2021-09-30 | $9.70 | $9.74 | $9.69 | $9.74 | $9.74 | 4,678 |
| 2021-09-29 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 70 |
| 2021-09-28 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 1 |
| 2021-09-27 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 17 |
| 2021-09-24 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2021-09-23 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 223 |
| 2021-09-22 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 2,100 |
| 2021-09-21 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 101 |
| 2021-09-20 | $9.71 | $9.71 | $9.67 | $9.70 | $9.70 | 242,172 |
| 2021-09-17 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 99 |
| 2021-09-16 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 8,269 |
| 2021-09-15 | $9.69 | $9.71 | $9.69 | $9.71 | $9.71 | 4,334 |
| 2021-09-14 | $9.68 | $9.70 | $9.68 | $9.70 | $9.70 | 3,601 |
| 2021-09-13 | $9.66 | $9.67 | $9.66 | $9.67 | $9.67 | 3,477 |
| 2021-09-10 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 36 |
| 2021-09-09 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 10 |
| 2021-09-08 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 177 |
| 2021-09-07 | $9.65 | $9.65 | $9.64 | $9.64 | $9.64 | 1,429 |
| 2021-09-03 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 37 |
| 2021-09-02 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 1,714 |
| 2021-09-01 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 128 |
| 2021-08-31 | $9.61 | $9.63 | $9.59 | $9.63 | $9.63 | 29,070 |
| 2021-08-30 | $9.62 | $9.62 | $9.60 | $9.62 | $9.62 | 13,042 |
| 2021-08-27 | $9.60 | $9.63 | $9.59 | $9.62 | $9.62 | 178,782 |
| 2021-08-26 | $9.60 | $9.63 | $9.60 | $9.60 | $9.60 | 1,760 |
| 2021-08-25 | $9.61 | $9.63 | $9.60 | $9.60 | $9.60 | 10,141 |
| 2021-08-24 | $9.62 | $9.63 | $9.62 | $9.63 | $9.63 | 4,151 |
| 2021-08-23 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 2 |
| 2021-08-20 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 203 |
| 2021-08-19 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 0 |
| 2021-08-18 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 0 |
| 2021-08-17 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 2,912 |
| 2021-08-16 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 379,117 |
| 2021-08-13 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 0 |
| 2021-08-12 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 0 |
| 2021-08-11 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 100 |
| 2021-08-10 | $9.64 | $9.64 | $9.62 | $9.62 | $9.62 | 8,017 |
| 2021-08-09 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 5,174 |
| 2021-08-06 | $9.63 | $9.64 | $9.62 | $9.62 | $9.62 | 23,184 |
| 2021-08-05 | $9.63 | $9.64 | $9.62 | $9.62 | $9.62 | 489,451 |
| 2021-08-04 | $9.62 | $9.64 | $9.60 | $9.64 | $9.64 | 116,391 |
| 2021-08-03 | $9.64 | $9.67 | $9.61 | $9.67 | $9.67 | 14,411 |
| 2021-08-02 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 1,433 |
| 2021-07-30 | $9.67 | $9.68 | $9.67 | $9.68 | $9.68 | 2,199 |
| 2021-07-29 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 267 |
| 2021-07-28 | $9.61 | $9.65 | $9.61 | $9.65 | $9.65 | 376 |
| 2021-07-27 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 1,478 |
| 2021-07-26 | $9.67 | $9.70 | $9.62 | $9.62 | $9.62 | 8,938 |
| 2021-07-23 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 67 |
| 2021-07-22 | $9.66 | $9.67 | $9.66 | $9.67 | $9.67 | 12,257 |
| 2021-07-21 | $9.65 | $9.65 | $9.62 | $9.63 | $9.63 | 3,600 |
| 2021-07-20 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2021-07-19 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2021-07-16 | $9.66 | $9.70 | $9.66 | $9.69 | $9.69 | 15,000 |
| 2021-07-15 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 102 |
| 2021-07-14 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 3 |
| 2021-07-13 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 3 |
| 2021-07-12 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 8 |
| 2021-07-09 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 1,696 |
| 2021-07-08 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2021-07-07 | $9.70 | $9.70 | $9.67 | $9.68 | $9.68 | 31,460 |
| 2021-07-06 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 3,607 |
| 2021-07-02 | $9.66 | $9.70 | $9.66 | $9.66 | $9.66 | 2,911 |
| 2021-07-01 | $9.75 | $9.79 | $9.66 | $9.66 | $9.66 | 78,212 |
| 2021-06-30 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1,857 |
| 2021-06-29 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 28 |
| 2021-06-28 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2021-06-25 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2021-06-24 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2021-06-23 | $9.88 | $9.95 | $9.88 | $9.95 | $9.95 | 1,174 |
| 2021-06-22 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 270 |
| 2021-06-21 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-06-18 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 6,104 |
| 2021-06-17 | $9.68 | $9.70 | $9.68 | $9.70 | $9.70 | 71,400 |
| 2021-06-16 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2021-06-15 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 2,400 |
| 2021-06-14 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2021-06-11 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 1 |
| 2021-06-10 | $9.64 | $9.68 | $9.64 | $9.66 | $9.66 | 1,203 |
| 2021-06-09 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2021-06-08 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 1 |
| 2021-06-07 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2021-06-04 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 1 |
| 2021-06-03 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 42 |
| 2021-06-02 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 19 |
| 2021-06-01 | $9.65 | $9.67 | $9.59 | $9.66 | $9.66 | 6,100 |
| 2021-05-28 | $9.65 | $9.67 | $9.65 | $9.65 | $9.65 | 1,232 |
| 2021-05-27 | $9.65 | $9.88 | $9.65 | $9.88 | $9.88 | 249,309 |