Anzu Special Acquisition Corp I - Class A (ANZU) Stock

Data as of May 2, 2025

$1.48 ($0.02) 1.37%

Anzu Special Acquisition Corp I - Class A - Daily Information

Click for more stock information on Anzu Special Acquisition Corp I - Class A.

Daily Information	Data
Date	May 2, 2025
Open	$1.49
Previous Close	$1.48
High	$1.54
Low	$1.40
Adjusted Open	$1.49
Previous Adjusted Close	$1.48
Adjusted High	$1.54
Adjusted Low	$1.40

About Anzu Special Acquisition Corp I - Class A (ANZU)

Anzu Special Acquisition Corp I - Class A

Invest in Anzu Special Acquisition Corp I - Class A (ANZU)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for Anzu Special Acquisition Corp I - Class A (ANZU)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-04-25	$1.49	$1.54	$1.40	$1.48	$1.48	16,885
2025-04-24	$1.42	$1.62	$1.41	$1.46	$1.46	11,467
2025-04-23	$1.41	$1.47	$1.37	$1.45	$1.45	10,629
2025-04-22	$1.37	$1.44	$1.31	$1.40	$1.40	21,106
2025-04-21	$1.40	$1.41	$1.31	$1.31	$1.31	7,103
2025-04-17	$1.30	$1.40	$1.30	$1.34	$1.34	8,514
2025-04-16	$1.31	$1.32	$1.31	$1.32	$1.32	1,588
2025-04-15	$1.30	$1.37	$1.30	$1.31	$1.31	6,602
2025-04-14	$1.35	$1.36	$1.25	$1.36	$1.36	10,469
2025-04-11	$1.25	$1.28	$1.25	$1.27	$1.27	5,158
2025-04-10	$1.37	$1.37	$1.25	$1.26	$1.26	4,932
2025-04-09	$1.30	$1.36	$1.25	$1.28	$1.28	10,726
2025-04-08	$1.30	$1.39	$1.30	$1.30	$1.30	7,750
2025-04-07	$1.35	$1.39	$1.21	$1.27	$1.27	15,333
2025-04-04	$1.29	$1.44	$1.22	$1.42	$1.42	45,414
2025-04-03	$1.44	$1.45	$1.35	$1.38	$1.38	23,440
2025-04-02	$1.27	$1.42	$1.25	$1.37	$1.37	6,537
2025-04-01	$1.29	$1.35	$1.27	$1.31	$1.31	7,298
2025-03-31	$1.40	$1.40	$1.27	$1.30	$1.30	14,809
2025-03-28	$1.38	$1.46	$1.36	$1.36	$1.36	26,619
2025-03-27	$1.38	$1.41	$1.38	$1.39	$1.39	5,619
2025-03-26	$1.40	$1.40	$1.38	$1.38	$1.38	1,540
2025-03-25	$1.38	$1.42	$1.38	$1.40	$1.40	40,453
2025-03-24	$1.40	$1.44	$1.38	$1.42	$1.42	27,689
2025-03-21	$1.40	$1.44	$1.39	$1.43	$1.43	27,997
2025-03-20	$1.53	$1.53	$1.40	$1.43	$1.43	9,412
2025-03-19	$1.46	$1.52	$1.39	$1.51	$1.51	34,062
2025-03-18	$1.46	$1.48	$1.45	$1.45	$1.45	14,689
2025-03-17	$1.46	$1.53	$1.39	$1.53	$1.53	11,021
2025-03-14	$1.38	$1.51	$1.38	$1.43	$1.43	7,288
2025-03-13	$1.43	$1.49	$1.39	$1.45	$1.45	9,005
2025-03-12	$1.42	$1.51	$1.39	$1.47	$1.47	48,883
2025-03-11	$1.30	$1.43	$1.30	$1.35	$1.35	17,197
2025-03-10	$1.35	$1.45	$1.31	$1.33	$1.33	9,643
2025-03-07	$1.30	$1.47	$1.30	$1.39	$1.39	18,351
2025-03-06	$1.30	$1.42	$1.30	$1.30	$1.30	8,764
2025-03-05	$1.30	$1.39	$1.28	$1.31	$1.31	21,117
2025-03-04	$1.33	$1.47	$1.30	$1.31	$1.31	22,186
2025-03-03	$1.57	$1.57	$1.32	$1.33	$1.33	13,461
2025-02-28	$1.35	$1.38	$1.30	$1.37	$1.37	11,141
2025-02-27	$1.42	$1.42	$1.32	$1.32	$1.32	5,905
2025-02-26	$1.41	$1.41	$1.30	$1.37	$1.37	8,113
2025-02-25	$1.51	$1.54	$1.36	$1.39	$1.39	21,972
2025-02-24	$1.50	$1.55	$1.42	$1.44	$1.44	35,313
2025-02-21	$1.53	$1.53	$1.43	$1.48	$1.48	28,820
2025-02-20	$1.48	$1.53	$1.44	$1.52	$1.52	39,823
2025-02-19	$1.43	$1.50	$1.43	$1.48	$1.48	11,233
2025-02-18	$1.54	$1.59	$1.42	$1.44	$1.44	37,641
2025-02-14	$1.58	$1.62	$1.41	$1.52	$1.52	158,932
2025-02-13	$1.39	$1.47	$1.39	$1.45	$1.45	5,912
2025-02-12	$1.41	$1.60	$1.40	$1.41	$1.41	31,540
2025-02-11	$1.54	$1.54	$1.39	$1.47	$1.47	22,039
2025-02-10	$1.64	$1.64	$1.50	$1.54	$1.54	12,555
2025-02-07	$1.56	$1.63	$1.53	$1.54	$1.54	20,624
2025-02-06	$1.60	$1.63	$1.56	$1.56	$1.56	9,963
2025-02-05	$1.58	$1.62	$1.50	$1.61	$1.61	6,540
2025-02-04	$1.63	$1.67	$1.56	$1.59	$1.59	20,153
2025-02-03	$1.61	$1.68	$1.50	$1.67	$1.67	34,728
2025-01-31	$1.66	$1.66	$1.60	$1.66	$1.66	24,371
2025-01-30	$1.52	$1.66	$1.52	$1.63	$1.63	14,448
2025-01-29	$1.51	$1.59	$1.50	$1.56	$1.56	12,912
2025-01-28	$1.61	$1.61	$1.50	$1.55	$1.55	14,447
2025-01-27	$1.59	$1.59	$1.50	$1.57	$1.57	6,639
2025-01-24	$1.55	$1.68	$1.55	$1.61	$1.61	22,976
2025-01-23	$1.56	$1.59	$1.50	$1.55	$1.55	20,362
2025-01-22	$1.52	$1.58	$1.50	$1.52	$1.52	24,163
2025-01-21	$1.43	$1.56	$1.25	$1.52	$1.52	85,009
2025-01-17	$1.43	$1.50	$1.34	$1.41	$1.41	31,575
2025-01-16	$1.40	$1.50	$1.36	$1.50	$1.50	18,456
2025-01-15	$1.40	$1.46	$1.21	$1.42	$1.42	67,279
2025-01-14	$1.46	$1.50	$1.34	$1.40	$1.40	71,865
2025-01-13	$1.46	$1.59	$1.44	$1.58	$1.58	16,523
2025-01-10	$1.49	$1.51	$1.35	$1.47	$1.47	10,786
2025-01-08	$1.45	$1.54	$1.35	$1.50	$1.50	81,038
2025-01-07	$1.59	$1.59	$1.39	$1.44	$1.44	64,852
2025-01-06	$1.60	$1.60	$1.47	$1.56	$1.56	22,179
2025-01-03	$1.60	$1.60	$1.46	$1.55	$1.55	17,124
2025-01-02	$1.40	$1.68	$1.40	$1.54	$1.54	18,225
2024-12-31	$1.44	$1.58	$1.38	$1.43	$1.43	94,288
2024-12-30	$1.51	$1.64	$1.30	$1.47	$1.47	97,044
2024-12-27	$1.75	$1.83	$1.52	$1.60	$1.60	60,887
2024-12-26	$1.54	$1.80	$1.53	$1.72	$1.72	44,729
2024-12-24	$1.56	$1.61	$1.55	$1.57	$1.57	15,663
2024-12-23	$1.69	$1.69	$1.52	$1.60	$1.60	61,908
2024-12-20	$1.96	$2.00	$1.64	$1.65	$1.65	104,892
2024-12-19	$1.70	$1.86	$1.59	$1.84	$1.84	163,349
2024-12-18	$1.83	$2.00	$1.70	$1.71	$1.71	33,184
2024-12-17	$1.71	$2.06	$1.64	$1.90	$1.90	61,430
2024-12-16	$1.98	$2.02	$1.76	$1.76	$1.76	101,548
2024-12-13	$2.05	$2.10	$1.90	$1.96	$1.96	55,319
2024-12-12	$2.14	$2.25	$2.08	$2.08	$2.08	34,845
2024-12-11	$2.13	$2.25	$2.11	$2.20	$2.20	29,889
2024-12-10	$2.11	$2.21	$2.00	$2.14	$2.14	23,974
2024-12-09	$2.17	$2.27	$2.15	$2.16	$2.16	20,222
2024-12-06	$2.06	$2.27	$2.06	$2.20	$2.20	29,404
2024-12-05	$2.05	$2.26	$2.03	$2.16	$2.16	69,710
2024-12-04	$2.13	$2.22	$2.01	$2.10	$2.10	48,593
2024-12-03	$2.30	$2.30	$2.10	$2.15	$2.15	32,076
2024-12-02	$2.26	$2.32	$2.20	$2.26	$2.26	29,963
2024-11-29	$2.28	$2.32	$2.22	$2.28	$2.28	19,525
2024-11-27	$2.24	$2.30	$2.17	$2.29	$2.29	17,804
2024-11-26	$2.15	$2.28	$2.15	$2.21	$2.21	62,106
2024-11-25	$2.22	$2.28	$2.09	$2.15	$2.15	46,667
2024-11-22	$2.16	$2.32	$2.08	$2.18	$2.18	52,197
2024-11-21	$2.14	$2.26	$2.04	$2.20	$2.20	37,064
2024-11-20	$2.10	$2.28	$2.09	$2.15	$2.15	71,363
2024-11-19	$1.98	$2.15	$1.98	$2.04	$2.04	41,375
2024-11-18	$2.09	$2.14	$1.96	$1.98	$1.98	45,636
2024-11-15	$1.98	$2.29	$1.96	$2.14	$2.14	78,092
2024-11-14	$1.95	$2.24	$1.95	$2.13	$2.13	94,543
2024-11-13	$2.12	$2.12	$1.88	$1.96	$1.96	78,184
2024-11-12	$2.10	$2.28	$2.04	$2.11	$2.11	58,602
2024-11-11	$2.08	$2.16	$2.00	$2.12	$2.12	87,039
2024-11-08	$2.20	$2.23	$1.89	$2.08	$2.08	193,051
2024-11-07	$1.95	$2.10	$1.85	$2.04	$2.04	112,249
2024-11-06	$2.05	$2.06	$1.72	$1.96	$1.96	267,424
2024-11-05	$2.18	$2.26	$2.06	$2.15	$2.15	209,229
2024-11-04	$2.30	$2.45	$2.25	$2.35	$2.35	356,201
2024-11-01	$2.90	$3.09	$2.17	$2.55	$2.55	11,770,938
2024-10-31	$2.57	$2.68	$2.43	$2.65	$2.65	34,650
2024-10-30	$2.43	$2.58	$2.31	$2.47	$2.47	17,616
2024-10-29	$2.61	$2.61	$2.45	$2.54	$2.54	15,019
2024-10-28	$2.43	$2.66	$2.43	$2.58	$2.58	24,687
2024-10-25	$2.51	$2.57	$2.41	$2.45	$2.45	29,511
2024-10-24	$2.57	$2.75	$2.42	$2.51	$2.51	16,588
2024-10-23	$2.65	$2.70	$2.57	$2.57	$2.57	6,572
2024-10-22	$2.75	$2.96	$2.63	$2.73	$2.73	25,998
2024-10-21	$2.75	$2.80	$2.70	$2.77	$2.77	2,670
2024-10-18	$2.74	$2.87	$2.67	$2.75	$2.75	20,975
2024-10-17	$2.74	$2.75	$2.44	$2.73	$2.73	35,098
2024-10-16	$2.52	$2.75	$2.52	$2.72	$2.72	31,995
2024-10-15	$2.51	$2.97	$2.47	$2.52	$2.52	12,579
2024-10-14	$2.61	$2.86	$2.32	$2.44	$2.44	48,549
2024-10-11	$2.76	$2.79	$2.55	$2.67	$2.67	26,781
2024-10-10	$2.83	$3.11	$2.80	$2.80	$2.80	35,088
2024-10-09	$2.85	$3.04	$2.85	$2.85	$2.85	16,234
2024-10-08	$2.88	$2.99	$2.85	$2.93	$2.93	32,571
2024-10-07	$3.32	$3.41	$2.88	$2.98	$2.98	26,642
2024-10-04	$2.96	$3.38	$2.96	$3.31	$3.31	25,237
2024-10-03	$3.09	$3.31	$3.00	$3.02	$3.02	31,126
2024-10-02	$2.73	$3.22	$2.71	$2.97	$2.97	40,983
2024-10-01	$3.16	$3.16	$2.63	$2.67	$2.67	72,673
2024-09-30	$3.18	$3.25	$3.10	$3.25	$3.25	14,211
2024-09-27	$3.43	$3.43	$3.10	$3.27	$3.27	20,081
2024-09-26	$3.51	$3.60	$3.27	$3.39	$3.39	36,104
2024-09-25	$3.63	$3.84	$3.52	$3.55	$3.55	26,275
2024-09-24	$3.61	$3.80	$3.46	$3.52	$3.52	45,435
2024-09-23	$3.98	$3.99	$3.27	$3.72	$3.72	190,914
2024-09-20	$3.25	$3.69	$3.20	$3.50	$3.50	188,585
2024-09-19	$3.15	$3.23	$3.14	$3.19	$3.19	9,988
2024-09-18	$3.28	$3.34	$3.11	$3.11	$3.11	4,020
2024-09-17	$3.29	$3.31	$3.20	$3.21	$3.21	15,344
2024-09-16	$3.18	$3.42	$3.18	$3.32	$3.32	12,850
2024-09-13	$3.40	$3.44	$3.27	$3.27	$3.27	10,005
2024-09-12	$3.34	$3.48	$3.21	$3.35	$3.35	11,294
2024-09-11	$3.13	$3.35	$3.13	$3.18	$3.18	8,355
2024-09-10	$3.11	$3.35	$3.10	$3.16	$3.16	6,124
2024-09-09	$3.06	$3.30	$3.06	$3.25	$3.25	10,312
2024-09-06	$3.08	$3.19	$3.06	$3.10	$3.10	9,928
2024-09-05	$3.12	$3.30	$3.08	$3.11	$3.11	5,155
2024-09-04	$3.29	$3.49	$3.00	$3.17	$3.17	36,830
2024-09-03	$3.50	$3.50	$3.21	$3.33	$3.33	19,816
2024-08-30	$3.09	$3.11	$3.00	$3.02	$3.02	6,058
2024-08-29	$3.00	$3.14	$2.90	$2.99	$2.99	17,343
2024-08-28	$3.05	$3.24	$2.99	$2.99	$2.99	16,182
2024-08-27	$2.79	$3.13	$2.79	$2.97	$2.97	12,683
2024-08-26	$2.75	$2.97	$2.75	$2.97	$2.97	7,050
2024-08-23	$2.90	$2.96	$2.74	$2.78	$2.78	22,702
2024-08-22	$2.82	$2.90	$2.76	$2.76	$2.76	33,846
2024-08-21	$2.95	$3.04	$2.77	$2.90	$2.90	29,300
2024-08-20	$2.78	$3.39	$2.76	$3.04	$3.04	143,752
2024-08-19	$2.69	$2.93	$2.61	$2.80	$2.80	77,380
2024-08-16	$2.55	$2.72	$2.55	$2.61	$2.61	20,097
2024-08-15	$2.73	$2.76	$2.59	$2.59	$2.59	10,823
2024-08-14	$2.60	$2.80	$2.60	$2.76	$2.76	28,817
2024-08-13	$2.69	$2.70	$2.56	$2.58	$2.58	16,791
2024-08-12	$2.64	$2.70	$2.48	$2.70	$2.70	57,979
2024-08-09	$2.49	$2.49	$2.25	$2.26	$2.26	14,535
2024-08-08	$2.44	$2.44	$2.32	$2.40	$2.40	3,739
2024-08-07	$2.29	$2.51	$2.23	$2.29	$2.29	7,386
2024-08-06	$2.22	$2.41	$2.22	$2.41	$2.41	4,631
2024-08-05	$2.44	$2.53	$2.06	$2.08	$2.08	26,206
2024-08-02	$2.27	$2.59	$2.01	$2.59	$2.59	90,248
2024-08-01	$2.23	$2.30	$2.14	$2.30	$2.30	33,061
2024-07-31	$2.02	$2.14	$1.90	$2.14	$2.14	61,824
2024-07-30	$2.06	$2.09	$1.87	$1.87	$1.87	20,000
2024-07-29	$2.10	$2.13	$2.01	$2.06	$2.06	21,018
2024-07-26	$2.20	$2.25	$2.11	$2.14	$2.14	18,762
2024-07-25	$2.15	$2.19	$2.11	$2.15	$2.15	12,557
2024-07-24	$2.18	$2.28	$2.15	$2.19	$2.19	10,164
2024-07-23	$2.40	$2.40	$2.15	$2.28	$2.28	42,845
2024-07-22	$2.29	$2.30	$2.23	$2.25	$2.25	21,922
2024-07-19	$2.29	$2.29	$2.24	$2.24	$2.24	10,777
2024-07-18	$2.30	$2.36	$2.28	$2.28	$2.28	10,358
2024-07-17	$2.29	$2.37	$2.28	$2.28	$2.28	19,038
2024-07-16	$2.31	$2.36	$2.28	$2.28	$2.28	8,891
2024-07-15	$2.33	$2.38	$2.28	$2.28	$2.28	16,207
2024-07-12	$2.31	$2.40	$2.30	$2.39	$2.39	5,926
2024-07-11	$2.23	$2.39	$2.23	$2.31	$2.31	9,113
2024-07-10	$2.38	$2.38	$2.25	$2.25	$2.25	4,942
2024-07-09	$2.26	$2.39	$2.25	$2.34	$2.34	2,938
2024-07-08	$2.47	$2.49	$2.32	$2.32	$2.32	11,708
2024-07-05	$2.36	$2.43	$2.24	$2.35	$2.35	19,557
2024-07-03	$2.18	$2.41	$2.17	$2.34	$2.34	6,066
2024-07-02	$2.40	$2.42	$2.18	$2.21	$2.21	10,743
2024-07-01	$2.36	$2.38	$2.30	$2.38	$2.38	13,732
2024-06-28	$2.29	$2.44	$2.29	$2.36	$2.36	25,333
2024-06-27	$2.16	$2.32	$2.16	$2.29	$2.29	24,931
2024-06-26	$2.26	$2.45	$2.11	$2.15	$2.15	55,410
2024-06-25	$2.36	$2.59	$2.30	$2.30	$2.30	31,528
2024-06-24	$2.55	$2.88	$2.26	$2.33	$2.33	50,739
2024-06-21	$2.40	$2.51	$2.29	$2.29	$2.29	7,113
2024-06-20	$2.50	$2.69	$2.40	$2.40	$2.40	13,198
2024-06-18	$2.47	$2.73	$2.11	$2.43	$2.43	9,584
2024-06-17	$2.62	$2.68	$2.45	$2.46	$2.46	7,683
2024-06-14	$2.59	$2.87	$2.55	$2.62	$2.62	8,866
2024-06-13	$2.61	$2.70	$2.52	$2.69	$2.69	6,477
2024-06-12	$2.47	$2.71	$2.47	$2.52	$2.52	11,077
2024-06-11	$2.66	$2.66	$2.19	$2.49	$2.49	15,409
2024-06-10	$2.33	$2.79	$2.24	$2.63	$2.63	27,215
2024-06-07	$2.03	$2.46	$2.03	$2.40	$2.40	33,989
2024-06-06	$2.25	$2.25	$2.04	$2.12	$2.12	15,827
2024-06-05	$2.21	$2.39	$2.05	$2.09	$2.09	36,072
2024-06-04	$2.41	$2.95	$2.21	$2.27	$2.27	76,156
2024-06-03	$2.31	$2.40	$2.30	$2.34	$2.34	34,175
2024-05-31	$2.41	$2.49	$2.37	$2.37	$2.37	34,160
2024-05-30	$2.43	$2.43	$2.35	$2.41	$2.41	17,626
2024-05-29	$2.59	$2.99	$2.25	$2.33	$2.33	86,821
2024-05-28	$2.67	$2.92	$2.56	$2.62	$2.62	48,585
2024-05-24	$3.02	$3.08	$2.61	$2.76	$2.76	58,869
2024-05-23	$3.10	$3.18	$3.00	$3.05	$3.05	43,771
2024-05-22	$3.01	$3.18	$3.01	$3.03	$3.03	11,246
2024-05-21	$3.22	$3.32	$3.02	$3.05	$3.05	17,361
2024-05-20	$3.00	$3.59	$3.00	$3.24	$3.24	27,954
2024-05-17	$3.06	$3.42	$3.06	$3.11	$3.11	45,743
2024-05-16	$2.89	$3.15	$2.89	$3.02	$3.02	19,732
2024-05-15	$3.00	$3.38	$2.97	$2.99	$2.99	46,839
2024-05-14	$3.03	$3.31	$2.98	$3.04	$3.04	41,408
2024-05-13	$3.16	$3.42	$3.07	$3.10	$3.10	15,108
2024-05-10	$3.32	$3.44	$3.10	$3.19	$3.19	34,986
2024-05-09	$3.45	$3.64	$3.32	$3.35	$3.35	47,154
2024-05-08	$3.10	$3.51	$3.06	$3.28	$3.28	56,089
2024-05-07	$3.47	$3.47	$2.85	$2.88	$2.88	143,876
2024-05-06	$4.35	$4.49	$3.36	$3.44	$3.44	106,123
2024-05-03	$4.69	$5.00	$4.35	$4.35	$4.35	35,584
2024-05-02	$4.67	$4.99	$4.67	$4.85	$4.85	23,545
2024-05-01	$4.31	$4.60	$4.25	$4.43	$4.43	21,457
2024-04-30	$5.07	$5.07	$4.10	$4.25	$4.25	60,770
2024-04-29	$5.01	$5.26	$4.90	$4.91	$4.91	23,853
2024-04-26	$5.05	$5.42	$4.97	$5.18	$5.18	59,498
2024-04-25	$4.83	$5.23	$4.74	$5.06	$5.06	99,325
2024-04-24	$5.08	$5.22	$4.98	$4.98	$4.98	16,603
2024-04-23	$5.01	$5.77	$5.01	$5.17	$5.17	18,434
2024-04-22	$5.09	$5.21	$4.99	$5.04	$5.04	12,926
2024-04-19	$4.90	$5.56	$4.90	$5.06	$5.06	52,330
2024-04-18	$5.51	$5.93	$4.78	$5.11	$5.11	55,713
2024-04-17	$6.09	$6.24	$5.50	$5.53	$5.53	70,091
2024-04-16	$6.10	$6.19	$5.76	$5.95	$5.95	28,605
2024-04-15	$5.66	$6.25	$5.22	$6.07	$6.07	125,719
2024-04-12	$6.08	$6.23	$4.70	$5.05	$5.05	164,083
2024-04-11	$6.20	$6.61	$6.07	$6.08	$6.08	42,964
2024-04-10	$7.06	$7.08	$6.02	$6.19	$6.19	121,923
2024-04-09	$6.49	$7.10	$6.30	$6.85	$6.85	130,841
2024-04-08	$6.05	$6.89	$6.05	$6.40	$6.40	67,090
2024-04-05	$5.87	$7.20	$5.87	$6.16	$6.16	224,351
2024-04-04	$5.38	$6.15	$5.26	$5.86	$5.86	120,478
2024-04-03	$4.79	$6.49	$4.48	$5.48	$5.48	638,582
2024-04-02	$4.48	$4.87	$4.20	$4.48	$4.48	183,585
2024-04-01	$3.97	$4.63	$3.92	$4.40	$4.40	256,803
2024-03-28	$4.00	$4.10	$3.85	$3.92	$3.92	80,255
2024-03-27	$4.10	$4.10	$3.87	$3.91	$3.91	133,791
2024-03-26	$4.02	$4.05	$3.85	$4.05	$4.05	101,754
2024-03-25	$3.84	$4.17	$3.73	$3.95	$3.95	80,465
2024-03-22	$4.00	$4.27	$3.55	$3.70	$3.70	121,300
2024-03-21	$4.17	$4.50	$3.77	$3.87	$3.87	115,221
2024-03-20	$4.25	$4.49	$4.01	$4.08	$4.08	93,184
2024-03-19	$3.27	$4.75	$3.25	$4.55	$4.55	667,353
2024-03-18	$5.15	$5.38	$3.25	$3.66	$3.66	285,783
2024-03-15	$4.13	$5.00	$4.01	$5.00	$5.00	238,046
2024-03-14	$5.89	$6.41	$4.01	$4.11	$4.11	251,408
2024-03-13	$7.29	$7.56	$5.81	$5.86	$5.86	247,967
2024-03-12	$7.75	$8.60	$7.50	$7.60	$7.60	172,326
2024-03-11	$8.79	$9.60	$7.00	$7.50	$7.50	221,104
2024-03-08	$7.76	$9.88	$7.76	$9.00	$9.00	424,807
2024-03-07	$10.00	$11.46	$6.70	$7.69	$7.69	662,502
2024-03-06	$8.85	$10.00	$8.61	$9.95	$9.95	538,353
2024-03-05	$9.57	$9.92	$8.00	$9.24	$9.24	737,503
2024-03-04	$6.00	$10.00	$6.00	$8.70	$8.70	2,551,429
2024-03-01	$4.71	$8.80	$4.64	$6.25	$6.25	6,171,899
2024-02-29	$4.13	$5.91	$3.56	$4.71	$4.71	8,006,867
2024-02-28	$1.26	$4.00	$1.21	$3.51	$3.51	1,805,865
2024-02-27	$1.21	$1.26	$1.17	$1.24	$1.24	13,996
2024-02-26	$1.25	$1.29	$1.19	$1.29	$1.29	16,936
2024-02-23	$1.25	$1.27	$1.20	$1.26	$1.26	30,187
2024-02-22	$1.22	$1.28	$1.20	$1.21	$1.21	9,656
2024-02-21	$1.23	$1.33	$1.22	$1.30	$1.30	13,463
2024-02-20	$1.26	$1.35	$1.20	$1.25	$1.25	40,955
2024-02-16	$1.40	$1.44	$1.22	$1.37	$1.37	38,919
2024-02-15	$1.28	$1.50	$1.25	$1.25	$1.25	20,448
2024-02-14	$1.36	$1.46	$1.25	$1.30	$1.30	17,756
2024-02-13	$1.28	$1.59	$1.27	$1.35	$1.35	28,799
2024-02-12	$1.32	$1.50	$1.16	$1.29	$1.29	22,952
2024-02-09	$1.45	$1.49	$1.26	$1.31	$1.31	35,085
2024-02-08	$1.16	$1.37	$1.15	$1.37	$1.37	6,854
2024-02-07	$1.35	$1.35	$1.14	$1.20	$1.20	10,117
2024-02-06	$1.50	$1.50	$1.35	$1.44	$1.44	22,239
2024-02-05	$1.14	$1.73	$1.14	$1.45	$1.45	49,079
2024-02-02	$1.30	$1.30	$1.14	$1.14	$1.14	12,782
2024-02-01	$1.23	$1.34	$1.19	$1.20	$1.20	14,844
2024-01-31	$1.30	$1.30	$1.12	$1.16	$1.16	17,695
2024-01-30	$1.43	$1.43	$1.08	$1.30	$1.30	20,968
2024-01-29	$1.44	$1.44	$1.22	$1.26	$1.26	5,580
2024-01-26	$1.27	$1.37	$1.27	$1.35	$1.35	2,890
2024-01-25	$1.45	$1.45	$1.28	$1.31	$1.31	10,106
2024-01-24	$1.48	$1.48	$1.29	$1.35	$1.35	26,518
2024-01-23	$1.44	$1.48	$1.30	$1.36	$1.36	12,250
2024-01-22	$1.39	$1.53	$1.26	$1.40	$1.40	27,878
2024-01-19	$1.45	$1.47	$1.30	$1.35	$1.35	31,236
2024-01-18	$1.45	$1.47	$1.30	$1.42	$1.42	10,525
2024-01-17	$1.71	$1.71	$1.38	$1.43	$1.43	24,351
2024-01-16	$1.39	$1.53	$1.17	$1.53	$1.53	24,202
2024-01-12	$1.23	$1.41	$1.23	$1.31	$1.31	22,021
2024-01-11	$1.39	$1.50	$1.27	$1.28	$1.28	16,712
2024-01-10	$1.50	$1.73	$1.29	$1.38	$1.38	35,551
2024-01-09	$1.52	$1.62	$1.52	$1.54	$1.54	8,341
2024-01-08	$1.69	$1.80	$1.55	$1.56	$1.56	59,355
2024-01-05	$1.97	$1.97	$1.72	$1.79	$1.79	92,732
2024-01-04	$1.69	$2.05	$1.69	$1.90	$1.90	262,056
2024-01-03	$1.79	$1.85	$1.60	$1.69	$1.69	21,293
2024-01-02	$1.85	$2.08	$1.72	$1.89	$1.89	44,275
2023-12-29	$1.73	$1.91	$1.71	$1.81	$1.81	19,164
2023-12-28	$1.86	$1.98	$1.71	$1.83	$1.83	17,030
2023-12-27	$2.09	$2.18	$1.53	$1.56	$1.56	81,801
2023-12-26	$2.29	$2.42	$2.06	$2.09	$2.09	15,520
2023-12-22	$2.33	$2.45	$2.25	$2.29	$2.29	14,646
2023-12-21	$2.29	$2.51	$2.21	$2.25	$2.25	38,505
2023-12-20	$2.52	$2.59	$2.25	$2.25	$2.25	36,465
2023-12-19	$2.50	$2.66	$2.50	$2.52	$2.52	20,515
2023-12-18	$2.62	$2.62	$2.32	$2.51	$2.51	98,391
2023-12-15	$2.21	$2.68	$2.16	$2.45	$2.45	179,040
2023-12-14	$2.18	$2.32	$2.10	$2.21	$2.21	26,214
2023-12-13	$2.26	$2.26	$2.08	$2.13	$2.13	83,058
2023-12-12	$2.21	$2.30	$2.09	$2.30	$2.30	87,672
2023-12-11	$2.19	$2.30	$2.10	$2.19	$2.19	45,691
2023-12-08	$2.09	$2.21	$1.99	$2.07	$2.07	56,640
2023-12-07	$1.97	$2.28	$1.82	$1.99	$1.99	34,889
2023-12-06	$1.80	$2.05	$1.80	$1.96	$1.96	19,938
2023-12-05	$1.99	$2.11	$1.74	$1.88	$1.88	94,923
2023-12-04	$2.25	$2.40	$1.61	$1.85	$1.85	77,558
2023-12-01	$2.18	$2.44	$2.05	$2.32	$2.32	102,470
2023-11-30	$2.56	$2.72	$2.01	$2.25	$2.25	229,943
2023-11-29	$1.92	$3.48	$1.81	$2.76	$2.76	2,982,645
2023-11-28	$1.47	$2.12	$1.25	$1.77	$1.77	751,298
2023-11-27	$1.22	$1.39	$1.10	$1.39	$1.39	53,691
2023-11-24	$1.04	$1.23	$1.01	$1.23	$1.23	17,818
2023-11-22	$0.94	$1.05	$0.89	$1.04	$1.04	25,207
2023-11-21	$0.98	$0.98	$0.78	$0.97	$0.97	38,512
2023-11-20	$0.90	$1.00	$0.85	$1.00	$1.00	11,301
2023-11-17	$0.99	$0.99	$0.75	$0.91	$0.91	29,767
2023-11-16	$1.02	$1.02	$0.95	$0.95	$0.95	4,004
2023-11-15	$1.00	$1.02	$0.93	$0.98	$0.98	958
2023-11-14	$0.93	$1.04	$0.93	$0.95	$0.95	3,238
2023-11-13	$0.94	$0.94	$0.90	$0.92	$0.92	17,139
2023-11-10	$0.96	$0.96	$0.83	$0.94	$0.94	25,937
2023-11-09	$0.87	$0.99	$0.82	$0.95	$0.95	48,593
2023-11-08	$1.09	$1.09	$0.98	$0.98	$0.98	2,943
2023-11-07	$1.00	$1.07	$1.00	$1.03	$1.03	3,493
2023-11-06	$1.00	$1.09	$1.00	$1.05	$1.05	12,407
2023-11-03	$1.15	$1.21	$1.01	$1.05	$1.05	14,985
2023-11-02	$1.25	$1.42	$1.20	$1.22	$1.22	2,231
2023-11-01	$1.29	$1.31	$1.19	$1.25	$1.25	7,903
2023-10-31	$1.25	$1.29	$1.21	$1.22	$1.22	4,930
2023-10-30	$1.28	$1.37	$1.17	$1.20	$1.20	25,045
2023-10-27	$1.26	$1.50	$1.20	$1.40	$1.40	51,797
2023-10-26	$1.25	$1.28	$1.02	$1.13	$1.13	20,802
2023-10-25	$1.38	$1.50	$1.29	$1.30	$1.30	8,590
2023-10-24	$1.45	$1.59	$1.45	$1.57	$1.57	1,242
2023-10-23	$1.63	$1.75	$1.55	$1.55	$1.55	2,454
2023-10-20	$1.71	$1.75	$1.65	$1.67	$1.67	3,401
2023-10-19	$2.15	$2.15	$1.65	$1.74	$1.74	9,895
2023-10-18	$2.09	$2.16	$1.75	$2.03	$2.03	3,957
2023-10-17	$2.14	$2.37	$1.68	$2.04	$2.04	29,378
2023-10-16	$2.59	$2.80	$2.00	$2.25	$2.25	39,092
2023-10-13	$2.30	$2.71	$2.15	$2.40	$2.40	17,493
2023-10-12	$2.27	$2.43	$2.15	$2.31	$2.31	3,822
2023-10-11	$2.83	$2.83	$2.10	$2.40	$2.40	20,808
2023-10-10	$4.35	$4.35	$2.53	$2.92	$2.92	29,273
2023-10-09	$4.90	$5.00	$4.02	$4.02	$4.02	31,441
2023-10-06	$4.30	$5.29	$4.30	$4.88	$4.88	129,375
2023-10-05	$4.19	$4.50	$4.08	$4.30	$4.30	14,379
2023-10-04	$4.87	$4.92	$4.12	$4.12	$4.12	12,264
2023-10-03	$4.42	$4.78	$4.06	$4.29	$4.29	25,050
2023-10-02	$5.20	$5.55	$3.90	$4.80	$4.80	55,743
2023-09-29	$5.42	$7.53	$5.24	$7.02	$7.02	157,285
2023-09-28	$6.10	$6.70	$5.21	$5.64	$5.64	110,887
2023-09-27	$10.13	$10.50	$6.18	$6.50	$6.50	112,143
2023-09-26	$10.70	$11.72	$10.02	$10.02	$10.02	90,819
2023-09-25	$10.43	$10.86	$10.03	$10.34	$10.34	39,004
2023-09-22	$10.80	$10.82	$10.43	$10.43	$10.43	46,957
2023-09-21	$10.58	$10.63	$10.43	$10.50	$10.50	195,250
2023-09-20	$10.56	$10.56	$10.44	$10.44	$10.44	348,906
2023-09-19	$10.47	$10.48	$10.45	$10.46	$10.46	128,390
2023-09-18	$10.43	$10.44	$10.43	$10.44	$10.44	15,904
2023-09-15	$10.43	$10.43	$10.39	$10.42	$10.42	173,072
2023-09-14	$10.40	$10.40	$10.40	$10.40	$10.40	7
2023-09-13	$10.40	$10.40	$10.40	$10.40	$10.40	6
2023-09-12	$10.40	$10.40	$10.40	$10.40	$10.40	111
2023-09-11	$10.39	$10.39	$10.39	$10.39	$10.39	198
2023-09-08	$10.37	$10.40	$10.37	$10.39	$10.39	30,141
2023-09-07	$10.41	$10.41	$10.37	$10.37	$10.37	40,120
2023-09-06	$10.40	$10.41	$10.40	$10.41	$10.41	18,043
2023-09-05	$10.40	$10.40	$10.40	$10.40	$10.40	2
2023-09-01	$10.40	$10.40	$10.40	$10.40	$10.40	8
2023-08-31	$10.40	$10.40	$10.40	$10.40	$10.40	403
2023-08-30	$10.37	$10.37	$10.37	$10.37	$10.37	3
2023-08-29	$10.37	$10.37	$10.37	$10.37	$10.37	8,009
2023-08-28	$10.36	$10.36	$10.36	$10.36	$10.36	23,041
2023-08-25	$10.35	$10.35	$10.35	$10.35	$10.35	0
2023-08-24	$10.35	$10.35	$10.35	$10.35	$10.35	0
2023-08-23	$10.35	$10.35	$10.35	$10.35	$10.35	331
2023-08-22	$10.35	$10.35	$10.35	$10.35	$10.35	50
2023-08-21	$10.35	$10.35	$10.35	$10.35	$10.35	40
2023-08-18	$10.35	$10.35	$10.35	$10.35	$10.35	1
2023-08-17	$10.35	$10.35	$10.35	$10.35	$10.35	14,058
2023-08-16	$10.32	$10.32	$10.32	$10.32	$10.32	61
2023-08-15	$10.32	$10.33	$10.32	$10.32	$10.32	9,021
2023-08-14	$10.31	$10.31	$10.31	$10.31	$10.31	36
2023-08-11	$10.31	$10.31	$10.31	$10.31	$10.31	1
2023-08-10	$10.31	$10.31	$10.31	$10.31	$10.31	2
2023-08-09	$10.31	$10.31	$10.31	$10.31	$10.31	1
2023-08-08	$10.31	$10.31	$10.31	$10.31	$10.31	101
2023-08-07	$10.31	$10.31	$10.31	$10.31	$10.31	235
2023-08-04	$10.31	$10.31	$10.31	$10.31	$10.31	1
2023-08-03	$10.31	$10.31	$10.31	$10.31	$10.31	14
2023-08-02	$10.31	$10.31	$10.31	$10.31	$10.31	15
2023-08-01	$10.31	$10.31	$10.31	$10.31	$10.31	0
2023-07-31	$10.31	$10.31	$10.31	$10.31	$10.31	53,422
2023-07-28	$10.31	$10.32	$10.31	$10.32	$10.32	13,122
2023-07-27	$10.33	$10.33	$10.32	$10.32	$10.32	221,097
2023-07-26	$10.33	$10.33	$10.33	$10.33	$10.33	13
2023-07-25	$10.33	$10.33	$10.33	$10.33	$10.33	149
2023-07-24	$10.37	$10.37	$10.37	$10.37	$10.37	20
2023-07-21	$10.37	$10.37	$10.37	$10.37	$10.37	216
2023-07-20	$10.34	$10.37	$10.32	$10.33	$10.33	41,947
2023-07-19	$10.31	$10.45	$10.29	$10.45	$10.45	12,111
2023-07-18	$10.25	$10.25	$10.25	$10.25	$10.25	3
2023-07-17	$10.25	$10.25	$10.25	$10.25	$10.25	3
2023-07-14	$10.25	$10.28	$10.25	$10.25	$10.25	44,069
2023-07-13	$10.24	$10.24	$10.23	$10.24	$10.24	140,673
2023-07-12	$10.24	$10.24	$10.24	$10.24	$10.24	91
2023-07-11	$10.27	$10.40	$10.24	$10.24	$10.24	34,025
2023-07-10	$10.25	$10.26	$10.25	$10.25	$10.25	12,777
2023-07-07	$10.25	$10.25	$10.25	$10.25	$10.25	0
2023-07-06	$10.25	$10.25	$10.25	$10.25	$10.25	0
2023-07-05	$10.24	$10.25	$10.24	$10.25	$10.25	1,504
2023-07-03	$10.24	$10.24	$10.24	$10.24	$10.24	0
2023-06-30	$10.25	$10.25	$10.24	$10.24	$10.24	3,416
2023-06-29	$10.24	$10.30	$10.23	$10.24	$10.24	113,289
2023-06-28	$10.24	$10.25	$10.24	$10.24	$10.24	31,713
2023-06-27	$10.21	$10.24	$10.21	$10.24	$10.24	153,343
2023-06-26	$10.21	$10.21	$10.21	$10.21	$10.21	0
2023-06-23	$10.21	$10.21	$10.21	$10.21	$10.21	14,901
2023-06-22	$10.21	$10.21	$10.21	$10.21	$10.21	671
2023-06-21	$10.21	$10.21	$10.21	$10.21	$10.21	1,688
2023-06-20	$10.19	$10.19	$10.19	$10.19	$10.19	103
2023-06-16	$10.17	$10.17	$10.17	$10.17	$10.17	0
2023-06-15	$10.17	$10.17	$10.17	$10.17	$10.17	1,050
2023-06-14	$10.20	$10.20	$10.18	$10.18	$10.18	365
2023-06-13	$10.25	$10.25	$10.20	$10.21	$10.21	26,514
2023-06-12	$10.15	$10.31	$10.15	$10.28	$10.28	21,904
2023-06-09	$10.15	$10.15	$10.15	$10.15	$10.15	65
2023-06-08	$10.17	$10.20	$10.15	$10.15	$10.15	12,246
2023-06-07	$10.14	$10.14	$10.14	$10.14	$10.14	150
2023-06-06	$10.13	$10.14	$10.13	$10.13	$10.13	31,800
2023-06-05	$10.12	$10.14	$10.12	$10.14	$10.14	77,034
2023-06-02	$10.12	$10.12	$10.12	$10.12	$10.12	10,196
2023-06-01	$10.11	$10.12	$10.11	$10.12	$10.12	4,307
2023-05-31	$10.11	$10.11	$10.11	$10.11	$10.11	0
2023-05-30	$10.11	$10.11	$10.11	$10.11	$10.11	1
2023-05-26	$10.11	$10.11	$10.11	$10.11	$10.11	0
2023-05-25	$10.11	$10.11	$10.11	$10.11	$10.11	266
2023-05-24	$10.11	$10.11	$10.11	$10.11	$10.11	204
2023-05-23	$10.14	$10.14	$10.14	$10.14	$10.14	321
2023-05-22	$10.14	$10.14	$10.14	$10.14	$10.14	0
2023-05-19	$10.13	$10.14	$10.13	$10.14	$10.14	4,104
2023-05-18	$10.11	$10.12	$10.11	$10.12	$10.12	18,523
2023-05-17	$10.11	$10.12	$10.11	$10.12	$10.12	7,465
2023-05-16	$10.12	$10.12	$10.12	$10.12	$10.12	20,783
2023-05-15	$10.13	$10.13	$10.10	$10.11	$10.11	12,453
2023-05-12	$10.13	$10.13	$10.13	$10.13	$10.13	0
2023-05-11	$10.13	$10.13	$10.13	$10.13	$10.13	0
2023-05-10	$10.12	$10.13	$10.12	$10.13	$10.13	6,167
2023-05-09	$10.09	$10.09	$10.09	$10.09	$10.09	67
2023-05-08	$10.09	$10.09	$10.09	$10.09	$10.09	10
2023-05-05	$10.08	$10.10	$10.08	$10.09	$10.09	24,959
2023-05-04	$10.07	$10.07	$10.07	$10.07	$10.07	5,946
2023-05-03	$10.06	$10.07	$10.06	$10.07	$10.07	33,635
2023-05-02	$10.06	$10.08	$10.05	$10.06	$10.06	6,550
2023-05-01	$10.05	$10.05	$10.05	$10.05	$10.05	2,719
2023-04-28	$10.02	$10.02	$10.02	$10.02	$10.02	1,435
2023-04-27	$10.02	$10.03	$10.01	$10.03	$10.03	13,935
2023-04-26	$10.01	$10.02	$10.01	$10.02	$10.02	1,481
2023-04-25	$10.03	$10.05	$9.96	$10.02	$10.02	57,723
2023-04-24	$10.08	$10.08	$10.03	$10.05	$10.05	19,359
2023-04-21	$10.04	$10.04	$10.04	$10.04	$10.04	0
2023-04-20	$10.04	$10.04	$10.04	$10.04	$10.04	0
2023-04-19	$10.04	$10.04	$10.04	$10.04	$10.04	7,461
2023-04-18	$10.07	$10.07	$10.02	$10.05	$10.05	253,287
2023-04-17	$10.04	$10.07	$10.03	$10.07	$10.07	10,327
2023-04-14	$10.01	$10.02	$10.01	$10.02	$10.02	473
2023-04-13	$10.02	$10.04	$10.00	$10.00	$10.00	25,261
2023-04-12	$10.01	$10.02	$10.01	$10.02	$10.02	419
2023-04-11	$10.02	$10.02	$10.01	$10.01	$10.01	315
2023-04-10	$10.00	$10.02	$10.00	$10.02	$10.02	401
2023-04-06	$9.99	$9.99	$9.99	$9.99	$9.99	1
2023-04-05	$9.99	$9.99	$9.98	$9.99	$9.99	21,856
2023-04-04	$9.99	$9.99	$9.98	$9.99	$9.99	7,779
2023-04-03	$10.03	$10.03	$9.99	$9.99	$9.99	28,832
2023-03-31	$10.03	$10.05	$10.02	$10.05	$10.05	3,025
2023-03-30	$10.05	$10.05	$9.99	$9.99	$9.99	1,028
2023-03-29	$9.99	$9.99	$9.99	$9.99	$9.99	125,101
2023-03-28	$9.99	$9.99	$9.99	$9.99	$9.99	105
2023-03-27	$10.04	$10.04	$9.99	$9.99	$9.99	3,502
2023-03-24	$9.98	$10.00	$9.98	$10.00	$10.00	12,535
2023-03-23	$10.00	$10.01	$9.98	$9.98	$9.98	88,700
2023-03-22	$9.99	$10.00	$9.99	$9.99	$9.99	25,801
2023-03-21	$9.98	$10.00	$9.97	$9.98	$9.98	5,960
2023-03-20	$9.97	$10.01	$9.97	$9.97	$9.97	168,058
2023-03-17	$10.00	$10.00	$10.00	$10.00	$10.00	5
2023-03-16	$10.00	$10.00	$10.00	$10.00	$10.00	481
2023-03-15	$9.95	$10.00	$9.95	$9.99	$9.99	71,577
2023-03-14	$9.94	$9.99	$9.94	$9.95	$9.95	33,576
2023-03-13	$9.95	$9.95	$9.95	$9.95	$9.95	102
2023-03-10	$9.98	$9.98	$9.94	$9.94	$9.94	552
2023-03-09	$9.94	$9.95	$9.93	$9.94	$9.94	13,948
2023-03-08	$9.96	$9.97	$9.93	$9.93	$9.93	141,232
2023-03-07	$9.95	$9.95	$9.93	$9.94	$9.94	158,393
2023-03-06	$10.50	$10.50	$9.90	$9.96	$9.96	227,840
2023-03-03	$9.99	$10.02	$9.98	$10.02	$10.02	5,344
2023-03-02	$9.95	$9.97	$9.95	$9.96	$9.96	2,796
2023-03-01	$9.96	$9.97	$9.96	$9.97	$9.97	793
2023-02-28	$9.95	$9.97	$9.95	$9.97	$9.97	2,293
2023-02-27	$9.95	$9.96	$9.95	$9.96	$9.96	207,637
2023-02-24	$10.01	$10.01	$9.95	$9.95	$9.95	14,343
2023-02-23	$10.01	$10.01	$10.00	$10.00	$10.00	3,279
2023-02-22	$10.08	$10.08	$10.08	$10.08	$10.08	0
2023-02-21	$10.07	$10.08	$10.07	$10.08	$10.08	1,503
2023-02-17	$10.04	$10.08	$10.04	$10.08	$10.08	378
2023-02-16	$10.02	$10.02	$10.02	$10.02	$10.02	0
2023-02-15	$10.07	$10.07	$10.02	$10.02	$10.02	1,550
2023-02-14	$9.98	$10.08	$9.98	$10.02	$10.02	3,789
2023-02-13	$10.15	$10.15	$10.03	$10.08	$10.08	10,411
2023-02-10	$9.99	$9.99	$9.95	$9.95	$9.95	10,168
2023-02-09	$10.02	$10.07	$10.01	$10.01	$10.01	8,573
2023-02-08	$10.02	$10.02	$10.01	$10.02	$10.02	10,204
2023-02-07	$10.04	$10.04	$10.04	$10.04	$10.04	10,286
2023-02-06	$10.01	$10.10	$10.01	$10.05	$10.05	39,779
2023-02-03	$10.07	$10.08	$10.05	$10.06	$10.06	1,212,622
2023-02-02	$10.09	$10.09	$10.09	$10.09	$10.09	32,998
2023-02-01	$10.10	$10.10	$10.06	$10.07	$10.07	1,222,423
2023-01-31	$10.09	$10.10	$10.08	$10.08	$10.08	127,018
2023-01-30	$10.08	$10.09	$10.08	$10.08	$10.08	66,507
2023-01-27	$10.08	$10.08	$10.08	$10.08	$10.08	31,801
2023-01-26	$10.08	$10.09	$10.08	$10.08	$10.08	15,699
2023-01-25	$10.08	$10.09	$10.07	$10.08	$10.08	38,614
2023-01-24	$10.07	$10.08	$10.07	$10.07	$10.07	323,205
2023-01-23	$10.09	$10.10	$10.06	$10.07	$10.07	2,212,688
2023-01-20	$10.10	$10.11	$10.08	$10.09	$10.09	137,001
2023-01-19	$10.08	$10.10	$10.08	$10.08	$10.08	1,110,777
2023-01-18	$10.09	$10.10	$10.09	$10.09	$10.09	52,436
2023-01-17	$10.08	$10.10	$10.08	$10.08	$10.08	42,814
2023-01-13	$10.07	$10.08	$10.07	$10.07	$10.07	22,494
2023-01-12	$10.07	$10.07	$10.07	$10.07	$10.07	700,049
2023-01-11	$10.07	$10.08	$10.07	$10.07	$10.07	53,457
2023-01-10	$10.06	$10.08	$10.06	$10.06	$10.06	3,156,922
2023-01-09	$10.07	$10.08	$10.06	$10.07	$10.07	794,799
2023-01-06	$10.04	$10.07	$10.04	$10.07	$10.07	104,716
2023-01-05	$10.07	$10.12	$10.06	$10.06	$10.06	34,401
2023-01-04	$10.05	$10.07	$10.03	$10.07	$10.07	13,829
2023-01-03	$10.03	$10.03	$10.02	$10.02	$10.02	4,458
2022-12-30	$10.02	$10.03	$10.02	$10.02	$10.02	1,763
2022-12-29	$10.00	$10.03	$9.99	$10.02	$10.02	723,776
2022-12-28	$10.03	$10.04	$10.02	$10.03	$10.03	13,100
2022-12-27	$9.98	$10.05	$9.98	$10.02	$10.02	41,174
2022-12-23	$9.99	$9.99	$9.97	$9.97	$9.97	39,451
2022-12-22	$9.98	$9.98	$9.98	$9.98	$9.98	101
2022-12-21	$9.98	$9.98	$9.98	$9.98	$9.98	150
2022-12-20	$9.98	$9.98	$9.97	$9.98	$9.98	14,952
2022-12-19	$10.02	$10.02	$9.97	$9.98	$9.98	17,208
2022-12-16	$9.98	$9.99	$9.98	$9.99	$9.99	85,583
2022-12-15	$9.98	$9.98	$9.98	$9.98	$9.98	442
2022-12-14	$9.98	$9.98	$9.98	$9.98	$9.98	0
2022-12-13	$9.96	$9.98	$9.96	$9.98	$9.98	7,580
2022-12-12	$10.00	$10.00	$9.99	$10.00	$10.00	13,322
2022-12-09	$9.99	$9.99	$9.99	$9.99	$9.99	275
2022-12-08	$9.97	$9.97	$9.96	$9.96	$9.96	39,821
2022-12-07	$9.97	$9.98	$9.97	$9.98	$9.98	413
2022-12-06	$9.99	$10.00	$9.97	$9.97	$9.97	42,583
2022-12-05	$9.98	$9.98	$9.97	$9.97	$9.97	602
2022-12-02	$9.99	$9.99	$9.99	$9.99	$9.99	393
2022-12-01	$9.96	$9.97	$9.95	$9.96	$9.96	12,244
2022-11-30	$9.96	$9.99	$9.96	$9.98	$9.98	1,766
2022-11-29	$9.97	$9.99	$9.97	$9.98	$9.98	3,357
2022-11-28	$9.95	$9.95	$9.95	$9.95	$9.95	105,004
2022-11-25	$9.95	$9.95	$9.95	$9.95	$9.95	204
2022-11-23	$9.95	$9.95	$9.95	$9.95	$9.95	309
2022-11-22	$9.97	$9.97	$9.94	$9.97	$9.97	615,190
2022-11-21	$9.93	$9.95	$9.93	$9.94	$9.94	1,211,560
2022-11-18	$9.94	$9.95	$9.93	$9.93	$9.93	4,690,330
2022-11-17	$9.94	$9.95	$9.94	$9.94	$9.94	818,709
2022-11-16	$9.95	$9.95	$9.94	$9.95	$9.95	104,100
2022-11-15	$9.94	$9.95	$9.94	$9.95	$9.95	735,972
2022-11-14	$9.95	$9.95	$9.94	$9.94	$9.94	289
2022-11-11	$9.93	$9.95	$9.93	$9.95	$9.95	50,241
2022-11-10	$9.94	$9.94	$9.91	$9.91	$9.91	121,542
2022-11-09	$9.92	$9.94	$9.92	$9.92	$9.92	6,709
2022-11-08	$9.94	$9.94	$9.94	$9.94	$9.94	2,237
2022-11-07	$9.93	$9.94	$9.91	$9.94	$9.94	38,765
2022-11-04	$9.95	$9.95	$9.95	$9.95	$9.95	219
2022-11-03	$9.91	$9.95	$9.91	$9.95	$9.95	6,127
2022-11-02	$9.92	$9.92	$9.92	$9.92	$9.92	169
2022-11-01	$9.94	$9.94	$9.93	$9.94	$9.94	55,886
2022-10-31	$9.90	$9.91	$9.90	$9.91	$9.91	971
2022-10-28	$9.94	$9.94	$9.93	$9.93	$9.93	1,800
2022-10-27	$9.93	$9.93	$9.93	$9.93	$9.93	0
2022-10-26	$9.93	$9.93	$9.93	$9.93	$9.93	7,069
2022-10-25	$9.92	$9.92	$9.92	$9.92	$9.92	12,802
2022-10-24	$9.90	$9.90	$9.90	$9.90	$9.90	11
2022-10-21	$9.90	$9.90	$9.90	$9.90	$9.90	17
2022-10-20	$9.90	$9.90	$9.90	$9.90	$9.90	400
2022-10-19	$9.90	$9.91	$9.90	$9.90	$9.90	7,625
2022-10-18	$9.90	$9.91	$9.90	$9.91	$9.91	1,160
2022-10-17	$9.90	$9.91	$9.90	$9.91	$9.91	14,104
2022-10-14	$9.88	$9.88	$9.88	$9.88	$9.88	22
2022-10-13	$9.88	$9.88	$9.88	$9.88	$9.88	4
2022-10-12	$9.88	$9.89	$9.88	$9.88	$9.88	511,543
2022-10-11	$9.87	$9.87	$9.87	$9.87	$9.87	254
2022-10-10	$9.87	$9.89	$9.87	$9.88	$9.88	473,151
2022-10-07	$9.87	$9.88	$9.86	$9.88	$9.88	545,842
2022-10-06	$9.85	$9.87	$9.84	$9.87	$9.87	266,003
2022-10-05	$9.84	$9.84	$9.84	$9.84	$9.84	112
2022-10-04	$9.84	$9.84	$9.84	$9.84	$9.84	102,376
2022-10-03	$9.83	$9.84	$9.83	$9.84	$9.84	46,003
2022-09-30	$9.83	$9.83	$9.82	$9.82	$9.82	87,204
2022-09-29	$9.83	$9.83	$9.82	$9.82	$9.82	11,179
2022-09-28	$9.82	$9.82	$9.82	$9.82	$9.82	100,004
2022-09-27	$9.82	$9.82	$9.82	$9.82	$9.82	0
2022-09-26	$9.82	$9.83	$9.81	$9.82	$9.82	52,712
2022-09-23	$9.81	$9.82	$9.81	$9.82	$9.82	693,036
2022-09-22	$9.82	$9.82	$9.82	$9.82	$9.82	113
2022-09-21	$9.82	$9.82	$9.82	$9.82	$9.82	49,034
2022-09-20	$9.83	$9.83	$9.82	$9.82	$9.82	9,464
2022-09-19	$9.82	$9.83	$9.82	$9.82	$9.82	3,000
2022-09-16	$9.82	$9.83	$9.82	$9.82	$9.82	97,793
2022-09-15	$9.81	$9.83	$9.81	$9.82	$9.82	183,615
2022-09-14	$9.81	$9.83	$9.81	$9.82	$9.82	1,440
2022-09-13	$9.81	$9.81	$9.81	$9.81	$9.81	1,608
2022-09-12	$9.81	$9.82	$9.81	$9.82	$9.82	83,259
2022-09-09	$9.82	$9.82	$9.82	$9.82	$9.82	10,010
2022-09-08	$9.81	$9.81	$9.81	$9.81	$9.81	9
2022-09-07	$9.82	$9.82	$9.81	$9.81	$9.81	28,257
2022-09-06	$9.81	$9.83	$9.81	$9.81	$9.81	46,710
2022-09-02	$9.83	$9.83	$9.83	$9.83	$9.83	326
2022-09-01	$9.83	$9.84	$9.83	$9.84	$9.84	564
2022-08-31	$9.83	$9.83	$9.83	$9.83	$9.83	152
2022-08-30	$9.82	$9.82	$9.82	$9.82	$9.82	20
2022-08-29	$9.82	$9.82	$9.82	$9.82	$9.82	5,207
2022-08-26	$9.82	$9.83	$9.81	$9.81	$9.81	555,048
2022-08-25	$9.81	$9.82	$9.81	$9.81	$9.81	4,019
2022-08-24	$9.83	$9.84	$9.82	$9.82	$9.82	109,586
2022-08-23	$9.84	$9.85	$9.82	$9.84	$9.84	424,248
2022-08-22	$9.84	$9.86	$9.84	$9.84	$9.84	14,421
2022-08-19	$9.84	$9.84	$9.84	$9.84	$9.84	13,955
2022-08-18	$9.84	$9.85	$9.84	$9.85	$9.85	15,814
2022-08-17	$9.84	$9.86	$9.84	$9.84	$9.84	600,098
2022-08-16	$9.84	$9.84	$9.84	$9.84	$9.84	8
2022-08-15	$9.84	$9.84	$9.83	$9.84	$9.84	169,489
2022-08-12	$9.83	$9.83	$9.83	$9.83	$9.83	53
2022-08-11	$9.85	$9.85	$9.83	$9.83	$9.83	979
2022-08-10	$9.84	$9.84	$9.84	$9.84	$9.84	4,578
2022-08-09	$9.83	$9.84	$9.83	$9.83	$9.83	44,121
2022-08-08	$9.83	$9.83	$9.83	$9.83	$9.83	57
2022-08-05	$9.84	$9.84	$9.83	$9.83	$9.83	705
2022-08-04	$9.82	$9.83	$9.82	$9.83	$9.83	50,417
2022-08-03	$9.82	$9.82	$9.82	$9.82	$9.82	6,421
2022-08-02	$9.82	$9.83	$9.82	$9.83	$9.83	109,820
2022-08-01	$9.82	$9.82	$9.82	$9.82	$9.82	388,352
2022-07-29	$9.82	$9.82	$9.82	$9.82	$9.82	100,000
2022-07-28	$9.83	$9.83	$9.83	$9.83	$9.83	850
2022-07-27	$9.82	$9.82	$9.82	$9.82	$9.82	655,422
2022-07-26	$9.83	$9.83	$9.83	$9.83	$9.83	0
2022-07-25	$9.83	$9.83	$9.83	$9.83	$9.83	10
2022-07-22	$9.83	$9.83	$9.83	$9.83	$9.83	102
2022-07-21	$9.81	$9.84	$9.81	$9.84	$9.84	13,567
2022-07-20	$9.80	$9.81	$9.80	$9.80	$9.80	6,144
2022-07-19	$9.80	$9.80	$9.80	$9.80	$9.80	4,981
2022-07-18	$9.80	$9.81	$9.80	$9.80	$9.80	19,979
2022-07-15	$9.80	$9.81	$9.80	$9.80	$9.80	13,884
2022-07-14	$9.80	$9.81	$9.79	$9.79	$9.79	9,496
2022-07-13	$9.80	$9.80	$9.79	$9.79	$9.79	8,883
2022-07-12	$9.80	$9.80	$9.79	$9.79	$9.79	233
2022-07-11	$9.80	$9.80	$9.80	$9.80	$9.80	100
2022-07-08	$9.80	$9.80	$9.78	$9.80	$9.80	79,385
2022-07-07	$9.80	$9.80	$9.79	$9.80	$9.80	26,979
2022-07-06	$9.79	$9.80	$9.78	$9.80	$9.80	312,557
2022-07-05	$9.80	$9.80	$9.80	$9.80	$9.80	101
2022-07-01	$9.80	$9.80	$9.80	$9.80	$9.80	162
2022-06-30	$9.80	$9.80	$9.80	$9.80	$9.80	19
2022-06-29	$9.80	$9.80	$9.79	$9.80	$9.80	188,283
2022-06-28	$9.79	$9.79	$9.79	$9.79	$9.79	5
2022-06-27	$9.79	$9.79	$9.79	$9.79	$9.79	4
2022-06-24	$9.79	$9.80	$9.79	$9.79	$9.79	1,765
2022-06-23	$9.78	$9.78	$9.78	$9.78	$9.78	4
2022-06-22	$9.78	$9.78	$9.78	$9.78	$9.78	514
2022-06-21	$9.79	$9.80	$9.79	$9.80	$9.80	33,343
2022-06-17	$9.77	$9.78	$9.77	$9.78	$9.78	17,340
2022-06-16	$9.77	$9.77	$9.77	$9.77	$9.77	1,289
2022-06-15	$9.77	$9.77	$9.77	$9.77	$9.77	418
2022-06-14	$9.78	$9.79	$9.77	$9.77	$9.77	24,277
2022-06-13	$9.80	$9.80	$9.78	$9.80	$9.80	2,987
2022-06-10	$9.78	$9.81	$9.78	$9.81	$9.81	4,484
2022-06-09	$9.78	$9.78	$9.77	$9.78	$9.78	21,353
2022-06-08	$9.78	$9.80	$9.78	$9.80	$9.80	27,944
2022-06-07	$9.77	$9.79	$9.77	$9.79	$9.79	19,020
2022-06-06	$9.78	$9.78	$9.78	$9.78	$9.78	0
2022-06-03	$9.78	$9.78	$9.78	$9.78	$9.78	644
2022-06-02	$9.77	$9.77	$9.77	$9.77	$9.77	101
2022-06-01	$9.76	$9.76	$9.76	$9.76	$9.76	197,155
2022-05-31	$9.77	$9.77	$9.77	$9.77	$9.77	49,938
2022-05-27	$9.77	$9.77	$9.77	$9.77	$9.77	421,787
2022-05-26	$9.76	$9.76	$9.76	$9.76	$9.76	0
2022-05-25	$9.76	$9.76	$9.76	$9.76	$9.76	101
2022-05-24	$9.76	$9.76	$9.76	$9.76	$9.76	665
2022-05-23	$9.76	$9.76	$9.76	$9.76	$9.76	2,006
2022-05-20	$9.75	$9.75	$9.75	$9.75	$9.75	23,839
2022-05-19	$9.75	$9.75	$9.75	$9.75	$9.75	131
2022-05-18	$9.75	$9.75	$9.75	$9.75	$9.75	409
2022-05-17	$9.75	$9.77	$9.75	$9.75	$9.75	250,678
2022-05-16	$9.75	$9.75	$9.75	$9.75	$9.75	9,603
2022-05-13	$9.76	$9.76	$9.75	$9.75	$9.75	34,767
2022-05-12	$9.77	$9.77	$9.76	$9.76	$9.76	12,870
2022-05-11	$9.78	$9.78	$9.78	$9.78	$9.78	7
2022-05-10	$9.78	$9.78	$9.78	$9.78	$9.78	209
2022-05-09	$9.79	$9.79	$9.78	$9.78	$9.78	23,231
2022-05-06	$9.79	$9.81	$9.79	$9.81	$9.81	5,136
2022-05-05	$9.80	$9.81	$9.79	$9.81	$9.81	19,347
2022-05-04	$9.81	$9.81	$9.81	$9.81	$9.81	10,187
2022-05-03	$9.81	$9.81	$9.80	$9.80	$9.80	17,973
2022-05-02	$9.81	$9.81	$9.81	$9.81	$9.81	11,004
2022-04-29	$9.82	$9.82	$9.80	$9.80	$9.80	749
2022-04-28	$9.79	$9.82	$9.79	$9.82	$9.82	775
2022-04-27	$9.82	$9.82	$9.81	$9.82	$9.82	13,445
2022-04-26	$9.83	$9.83	$9.83	$9.83	$9.83	1
2022-04-25	$9.82	$9.83	$9.82	$9.83	$9.83	37,624
2022-04-22	$9.82	$9.83	$9.81	$9.83	$9.83	2,267
2022-04-21	$9.84	$9.84	$9.84	$9.84	$9.84	78
2022-04-20	$9.82	$9.84	$9.81	$9.84	$9.84	125,264
2022-04-19	$9.84	$9.84	$9.81	$9.84	$9.84	9,224
2022-04-18	$9.83	$9.83	$9.79	$9.82	$9.82	7,341
2022-04-14	$9.79	$9.79	$9.78	$9.78	$9.78	7,332
2022-04-13	$9.76	$9.79	$9.76	$9.78	$9.78	844
2022-04-12	$9.79	$9.79	$9.76	$9.76	$9.76	175,475
2022-04-11	$9.80	$9.80	$9.80	$9.80	$9.80	3
2022-04-08	$9.80	$9.80	$9.80	$9.80	$9.80	252
2022-04-07	$9.79	$9.79	$9.79	$9.79	$9.79	3
2022-04-06	$9.79	$9.79	$9.79	$9.79	$9.79	1,196
2022-04-05	$9.79	$9.79	$9.78	$9.79	$9.79	2,005
2022-04-04	$9.77	$9.79	$9.77	$9.79	$9.79	8,063
2022-04-01	$9.78	$9.78	$9.77	$9.77	$9.77	64,958
2022-03-31	$9.77	$9.77	$9.77	$9.77	$9.77	100
2022-03-30	$9.76	$9.77	$9.76	$9.77	$9.77	5,129
2022-03-29	$9.77	$9.77	$9.73	$9.77	$9.77	137,109
2022-03-28	$9.77	$9.78	$9.75	$9.78	$9.78	86,146
2022-03-25	$9.77	$9.77	$9.77	$9.77	$9.77	9
2022-03-24	$9.75	$9.77	$9.75	$9.77	$9.77	1,735
2022-03-23	$9.77	$9.77	$9.76	$9.77	$9.77	43,300
2022-03-22	$9.76	$9.76	$9.76	$9.76	$9.76	42,800
2022-03-21	$9.76	$9.76	$9.76	$9.76	$9.76	12
2022-03-18	$9.76	$9.76	$9.76	$9.76	$9.76	2,717
2022-03-17	$9.77	$9.77	$9.75	$9.75	$9.75	5,289
2022-03-16	$9.76	$9.77	$9.73	$9.76	$9.76	15,432
2022-03-15	$9.75	$9.75	$9.75	$9.75	$9.75	321
2022-03-14	$9.75	$9.76	$9.74	$9.76	$9.76	9,444
2022-03-11	$9.75	$9.75	$9.75	$9.75	$9.75	399,986
2022-03-10	$9.76	$9.76	$9.75	$9.75	$9.75	195,515
2022-03-09	$9.75	$9.75	$9.75	$9.75	$9.75	99,960
2022-03-08	$9.74	$9.74	$9.73	$9.73	$9.73	601
2022-03-07	$9.74	$9.74	$9.74	$9.74	$9.74	337
2022-03-04	$9.74	$9.74	$9.74	$9.74	$9.74	1,001
2022-03-03	$9.73	$9.74	$9.73	$9.74	$9.74	59,530
2022-03-02	$9.72	$9.72	$9.72	$9.72	$9.72	5
2022-03-01	$9.73	$9.73	$9.72	$9.72	$9.72	263
2022-02-28	$9.72	$9.72	$9.72	$9.72	$9.72	137
2022-02-25	$9.71	$9.71	$9.71	$9.71	$9.71	0
2022-02-24	$9.66	$9.71	$9.66	$9.71	$9.71	556
2022-02-23	$9.70	$9.70	$9.70	$9.70	$9.70	7
2022-02-22	$9.70	$9.70	$9.70	$9.70	$9.70	283
2022-02-18	$9.72	$9.73	$9.72	$9.72	$9.72	10,065
2022-02-17	$9.72	$9.72	$9.72	$9.72	$9.72	1,951
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	2,019
2022-02-14	$9.68	$9.72	$9.68	$9.72	$9.72	6,106
2022-02-11	$9.71	$9.72	$9.71	$9.71	$9.71	622
2022-02-10	$9.72	$9.72	$9.72	$9.72	$9.72	666
2022-02-09	$9.69	$9.69	$9.69	$9.69	$9.69	10
2022-02-08	$9.69	$9.69	$9.69	$9.69	$9.69	533
2022-02-07	$9.69	$9.73	$9.69	$9.72	$9.72	5,426
2022-02-04	$9.68	$9.72	$9.68	$9.69	$9.69	807
2022-02-03	$9.73	$9.73	$9.73	$9.73	$9.73	5,831
2022-02-02	$9.73	$9.73	$9.73	$9.73	$9.73	0
2022-02-01	$9.71	$9.73	$9.71	$9.73	$9.73	21,352
2022-01-31	$9.69	$9.69	$9.69	$9.69	$9.69	262
2022-01-28	$9.68	$9.68	$9.68	$9.68	$9.68	4,508
2022-01-27	$9.68	$9.69	$9.68	$9.69	$9.69	688
2022-01-26	$9.69	$9.69	$9.69	$9.69	$9.69	9,128
2022-01-25	$9.68	$9.69	$9.67	$9.69	$9.69	16,615
2022-01-24	$9.70	$9.72	$9.70	$9.70	$9.70	7,445
2022-01-21	$9.71	$9.72	$9.71	$9.71	$9.71	28,838
2022-01-20	$9.73	$9.73	$9.71	$9.71	$9.71	64,135
2022-01-19	$9.72	$9.74	$9.72	$9.74	$9.74	1,201
2022-01-18	$9.72	$9.72	$9.72	$9.72	$9.72	6,022
2022-01-14	$9.73	$9.73	$9.73	$9.73	$9.73	62
2022-01-13	$9.73	$9.73	$9.73	$9.73	$9.73	215
2022-01-12	$9.73	$9.76	$9.72	$9.73	$9.73	1,560
2022-01-11	$9.73	$9.76	$9.72	$9.72	$9.72	602
2022-01-10	$9.76	$9.76	$9.76	$9.76	$9.76	4
2022-01-07	$9.74	$9.76	$9.74	$9.76	$9.76	205,639
2022-01-06	$9.74	$9.75	$9.74	$9.74	$9.74	1,068,544
2022-01-05	$9.75	$9.75	$9.74	$9.75	$9.75	10,552
2022-01-04	$9.74	$9.75	$9.74	$9.75	$9.75	3,218
2022-01-03	$9.72	$9.76	$9.72	$9.73	$9.73	8,848
2021-12-31	$9.74	$9.75	$9.73	$9.74	$9.74	602
2021-12-30	$9.75	$9.75	$9.75	$9.75	$9.75	103
2021-12-29	$9.72	$9.76	$9.71	$9.76	$9.76	84,175
2021-12-28	$9.76	$9.76	$9.76	$9.76	$9.76	39
2021-12-27	$9.72	$9.76	$9.72	$9.76	$9.76	13,532
2021-12-23	$9.74	$9.74	$9.74	$9.74	$9.74	0
2021-12-22	$9.73	$9.74	$9.73	$9.74	$9.74	77,370
2021-12-21	$9.74	$9.75	$9.74	$9.75	$9.75	18,050
2021-12-20	$9.74	$9.74	$9.71	$9.74	$9.74	16,040
2021-12-17	$9.74	$9.75	$9.74	$9.75	$9.75	28,226
2021-12-16	$9.75	$9.75	$9.73	$9.74	$9.74	5,928
2021-12-15	$9.71	$9.74	$9.71	$9.74	$9.74	758
2021-12-14	$9.72	$9.75	$9.72	$9.74	$9.74	65,213
2021-12-13	$9.76	$9.81	$9.72	$9.73	$9.73	158,547
2021-12-10	$9.79	$9.85	$9.75	$9.81	$9.81	52,891
2021-12-09	$9.84	$9.85	$9.79	$9.85	$9.85	12,689
2021-12-08	$9.83	$9.85	$9.82	$9.83	$9.83	184,336
2021-12-07	$9.76	$9.80	$9.74	$9.79	$9.79	27,875
2021-12-06	$9.76	$9.80	$9.76	$9.80	$9.80	4,251
2021-12-03	$9.80	$9.80	$9.76	$9.76	$9.76	1,484
2021-12-02	$9.76	$9.77	$9.74	$9.74	$9.74	11,501
2021-12-01	$9.74	$9.77	$9.74	$9.77	$9.77	71,804
2021-11-30	$9.79	$9.79	$9.74	$9.74	$9.74	7,154
2021-11-29	$9.76	$9.80	$9.75	$9.80	$9.80	256,130
2021-11-26	$9.76	$9.79	$9.76	$9.79	$9.79	1,131
2021-11-24	$9.79	$9.79	$9.75	$9.79	$9.79	602
2021-11-23	$9.73	$9.80	$9.70	$9.79	$9.79	567,202
2021-11-22	$9.77	$9.78	$9.75	$9.77	$9.77	157,398
2021-11-19	$9.78	$9.78	$9.75	$9.76	$9.76	388,205
2021-11-18	$9.75	$9.78	$9.75	$9.76	$9.76	26,619
2021-11-17	$9.76	$9.78	$9.76	$9.76	$9.76	289,889
2021-11-16	$9.73	$9.77	$9.73	$9.77	$9.77	23,537
2021-11-15	$9.74	$9.77	$9.73	$9.77	$9.77	160,802
2021-11-12	$9.72	$9.73	$9.69	$9.72	$9.72	102,771
2021-11-11	$9.73	$9.75	$9.73	$9.73	$9.73	12,372
2021-11-10	$9.74	$9.75	$9.72	$9.75	$9.75	27,904
2021-11-09	$9.75	$9.75	$9.71	$9.73	$9.73	35,006
2021-11-08	$9.75	$9.77	$9.75	$9.77	$9.77	126,617
2021-11-05	$9.75	$9.77	$9.75	$9.77	$9.77	1,316
2021-11-04	$9.75	$9.77	$9.75	$9.77	$9.77	6,192
2021-11-03	$9.74	$9.75	$9.74	$9.75	$9.75	24,092
2021-11-02	$9.75	$9.75	$9.74	$9.75	$9.75	1,272
2021-11-01	$9.74	$9.75	$9.74	$9.75	$9.75	383,781
2021-10-29	$9.74	$9.74	$9.74	$9.74	$9.74	149
2021-10-28	$9.74	$9.74	$9.74	$9.74	$9.74	82
2021-10-27	$9.72	$9.74	$9.71	$9.74	$9.74	766
2021-10-26	$9.75	$9.75	$9.75	$9.75	$9.75	49
2021-10-25	$9.72	$9.75	$9.72	$9.75	$9.75	27,556
2021-10-22	$9.73	$9.73	$9.73	$9.73	$9.73	38
2021-10-21	$9.73	$9.73	$9.73	$9.73	$9.73	23
2021-10-20	$9.73	$9.73	$9.73	$9.73	$9.73	12
2021-10-19	$9.73	$9.73	$9.73	$9.73	$9.73	108
2021-10-18	$9.71	$9.73	$9.68	$9.73	$9.73	1,246
2021-10-15	$9.74	$9.74	$9.74	$9.74	$9.74	0
2021-10-14	$9.74	$9.74	$9.74	$9.74	$9.74	246
2021-10-13	$9.74	$9.75	$9.70	$9.75	$9.75	41,410
2021-10-12	$9.70	$9.74	$9.70	$9.73	$9.73	128,656
2021-10-11	$9.70	$9.71	$9.66	$9.69	$9.69	31,241
2021-10-08	$9.70	$9.74	$9.70	$9.74	$9.74	2,509
2021-10-07	$9.72	$9.72	$9.70	$9.71	$9.71	91,892
2021-10-06	$9.70	$9.71	$9.70	$9.70	$9.70	3,543
2021-10-05	$9.71	$9.73	$9.69	$9.69	$9.69	240,480
2021-10-04	$9.72	$9.72	$9.72	$9.72	$9.72	2,409
2021-10-01	$9.71	$9.71	$9.71	$9.71	$9.71	3
2021-09-30	$9.70	$9.71	$9.70	$9.71	$9.71	892
2021-09-29	$9.71	$9.71	$9.71	$9.71	$9.71	100
2021-09-28	$9.71	$9.71	$9.71	$9.71	$9.71	0
2021-09-27	$9.68	$9.73	$9.68	$9.71	$9.71	2,742
2021-09-24	$9.67	$9.67	$9.67	$9.67	$9.67	0
2021-09-23	$9.67	$9.67	$9.67	$9.67	$9.67	0
2021-09-22	$9.67	$9.67	$9.67	$9.67	$9.67	0
2021-09-21	$9.66	$9.70	$9.66	$9.67	$9.67	601,243
2021-09-20	$9.68	$9.68	$9.68	$9.68	$9.68	0
2021-09-17	$9.68	$9.68	$9.68	$9.68	$9.68	0
2021-09-16	$9.70	$9.70	$9.68	$9.68	$9.68	2,339
2021-09-15	$9.67	$9.67	$9.64	$9.64	$9.64	5,250
2021-09-14	$9.72	$9.72	$9.70	$9.70	$9.70	12,406
2021-09-13	$9.71	$9.74	$9.71	$9.74	$9.74	1,253
2021-09-10	$9.70	$9.73	$9.70	$9.73	$9.73	1,895
2021-09-09	$9.70	$9.70	$9.68	$9.70	$9.70	2,614
2021-09-08	$9.70	$9.70	$9.70	$9.70	$9.70	2,112
2021-09-07	$9.70	$9.70	$9.70	$9.70	$9.70	0
2021-09-03	$9.70	$9.70	$9.70	$9.70	$9.70	0
2021-09-02	$9.65	$9.70	$9.65	$9.70	$9.70	5,505
2021-09-01	$9.67	$9.67	$9.67	$9.67	$9.67	13
2021-08-31	$9.67	$9.67	$9.67	$9.67	$9.67	4,866
2021-08-30	$9.65	$9.65	$9.65	$9.65	$9.65	297
2021-08-27	$9.69	$9.69	$9.69	$9.69	$9.69	117
2021-08-26	$9.69	$9.69	$9.69	$9.69	$9.69	0
2021-08-25	$9.69	$9.69	$9.69	$9.69	$9.69	0
2021-08-24	$9.64	$9.69	$9.64	$9.69	$9.69	600
2021-08-23	$9.64	$9.70	$9.64	$9.68	$9.68	1,299
2021-08-20	$9.68	$9.68	$9.68	$9.68	$9.68	10
2021-08-19	$9.68	$9.68	$9.68	$9.68	$9.68	1
2021-08-18	$9.68	$9.68	$9.68	$9.68	$9.68	6
2021-08-17	$9.69	$9.70	$9.68	$9.68	$9.68	20,875
2021-08-16	$9.65	$9.70	$9.65	$9.70	$9.70	2,999
2021-08-13	$9.66	$9.70	$9.65	$9.68	$9.68	38,736
2021-08-12	$9.70	$9.70	$9.70	$9.70	$9.70	153
2021-08-11	$9.68	$9.70	$9.68	$9.70	$9.70	312
2021-08-10	$9.66	$9.68	$9.65	$9.68	$9.68	749
2021-08-09	$9.68	$9.70	$9.65	$9.65	$9.65	4,692
2021-08-06	$9.65	$9.65	$9.65	$9.65	$9.65	24
2021-08-05	$9.66	$9.66	$9.65	$9.65	$9.65	9,870
2021-08-04	$9.66	$9.66	$9.65	$9.65	$9.65	3,408
2021-08-03	$9.65	$9.65	$9.65	$9.65	$9.65	0
2021-08-02	$9.69	$9.71	$9.65	$9.65	$9.65	20,952
2021-07-30	$9.65	$9.65	$9.65	$9.65	$9.65	0
2021-07-29	$9.65	$9.65	$9.65	$9.65	$9.65	5
2021-07-28	$9.65	$9.65	$9.65	$9.65	$9.65	3,064
2021-07-27	$9.65	$9.74	$9.65	$9.74	$9.74	9,948
2021-07-26	$9.64	$9.64	$9.64	$9.64	$9.64	0
2021-07-23	$9.64	$9.64	$9.64	$9.64	$9.64	1
2021-07-22	$9.64	$9.64	$9.64	$9.64	$9.64	2
2021-07-21	$9.64	$9.64	$9.64	$9.64	$9.64	2
2021-07-20	$9.64	$9.64	$9.64	$9.64	$9.64	0
2021-07-19	$9.64	$9.64	$9.64	$9.64	$9.64	403
2021-07-16	$9.67	$9.67	$9.67	$9.67	$9.67	14
2021-07-15	$9.67	$9.67	$9.67	$9.67	$9.67	0
2021-07-14	$9.65	$9.67	$9.64	$9.67	$9.67	1,648
2021-07-13	$9.66	$9.66	$9.66	$9.66	$9.66	732
2021-07-12	$9.67	$9.67	$9.67	$9.67	$9.67	1,295
2021-07-09	$9.68	$9.69	$9.64	$9.66	$9.66	14,475
2021-07-08	$9.69	$9.69	$9.69	$9.69	$9.69	3,123
2021-07-07	$9.65	$9.70	$9.63	$9.64	$9.64	6,524
2021-07-06	$9.70	$9.70	$9.70	$9.70	$9.70	0
2021-07-02	$9.70	$9.70	$9.70	$9.70	$9.70	7
2021-07-01	$9.70	$9.70	$9.70	$9.70	$9.70	58,613
2021-06-30	$9.70	$9.73	$9.70	$9.73	$9.73	102,403
2021-06-29	$9.69	$9.70	$9.61	$9.65	$9.65	25,279
2021-06-28	$9.70	$9.70	$9.67	$9.70	$9.70	34,828
2021-06-25	$9.71	$9.71	$9.67	$9.69	$9.69	16,608
2021-06-24	$9.71	$9.71	$9.70	$9.70	$9.70	2,797
2021-06-23	$9.71	$9.71	$9.70	$9.70	$9.70	1,612
2021-06-22	$9.72	$9.87	$9.70	$9.75	$9.75	2,861
2021-06-21	$9.72	$9.72	$9.72	$9.72	$9.72	200
2021-06-18	$9.70	$9.70	$9.69	$9.70	$9.70	8,067
2021-06-17	$9.70	$9.82	$9.70	$9.82	$9.82	851
2021-06-16	$9.70	$9.71	$9.69	$9.69	$9.69	6,000
2021-06-15	$9.71	$10.00	$9.69	$9.74	$9.74	48,688
2021-06-14	$9.71	$9.82	$9.63	$9.68	$9.68	43,119
2021-06-11	$9.69	$9.69	$9.69	$9.69	$9.69	0
2021-06-10	$9.69	$9.69	$9.69	$9.69	$9.69	71
2021-06-09	$9.69	$9.69	$9.69	$9.69	$9.69	26
2021-06-08	$9.71	$9.71	$9.69	$9.69	$9.69	4,144
2021-06-07	$9.71	$9.71	$9.71	$9.71	$9.71	124
2021-06-04	$9.72	$9.72	$9.72	$9.72	$9.72	5
2021-06-03	$9.74	$9.74	$9.72	$9.72	$9.72	2,065
2021-06-02	$9.68	$9.73	$9.62	$9.73	$9.73	3,690
2021-06-01	$9.74	$9.74	$9.62	$9.62	$9.62	12,147
2021-05-28	$9.68	$9.68	$9.68	$9.68	$9.68	1,771
2021-05-27	$9.68	$9.70	$9.63	$9.63	$9.63	121,400
2021-05-26	$9.73	$9.75	$9.65	$9.67	$9.67	8,454
2021-05-25	$9.73	$9.73	$9.67	$9.67	$9.67	115,596
2021-05-24	$9.71	$9.83	$9.70	$9.83	$9.83	24,350
2021-05-21	$9.74	$9.74	$9.65	$9.65	$9.65	507,074
2021-05-20	$9.73	$9.74	$9.73	$9.74	$9.74	1,531
2021-05-19	$9.73	$9.73	$9.73	$9.73	$9.73	2
2021-05-18	$9.73	$9.73	$9.73	$9.73	$9.73	0
2021-05-17	$9.73	$9.73	$9.73	$9.73	$9.73	1,496
2021-05-14	$9.74	$9.74	$9.73	$9.73	$9.73	2,000
2021-05-13	$9.76	$9.76	$9.76	$9.76	$9.76	701
2021-05-12	$9.76	$9.76	$9.76	$9.76	$9.76	1
2021-05-11	$9.72	$9.76	$9.70	$9.76	$9.76	16,144
2021-05-10	$9.73	$9.73	$9.73	$9.73	$9.73	4,007
2021-05-07	$9.73	$9.74	$9.73	$9.73	$9.73	2,563
2021-05-06	$9.73	$9.73	$9.73	$9.73	$9.73	1,800
2021-05-05	$9.77	$9.77	$9.76	$9.77	$9.77	1,111
2021-05-04	$9.70	$9.77	$9.70	$9.77	$9.77	13,396
2021-05-03	$9.76	$9.76	$9.71	$9.73	$9.73	112,054
2021-04-30	$9.76	$9.80	$9.75	$9.75	$9.75	2,789
2021-04-29	$9.76	$9.76	$9.76	$9.76	$9.76	300

Anzu Special Acquisition Corp I - Class A (ANZU) News Headlines

Recent Anzu Special Acquisition Corp I - Class A (ANZU) News

Similar Companies to Anzu Special Acquisition Corp I - Class A (ANZU) in the Shell Companies Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Warburg Pincus Capital Corp I B - Class A	WPCB	Shell Companies	Financial Services	650
FinServ Acquisition Corp II - Class A	FSRX	Shell Companies	Financial Services	3
Alussa Energy Acquisition Corp - Class A	ALUS	Shell Companies	Financial Services	1
Jasper Therapeutics Inc - Class A	AMHC	Shell Companies	Financial Services	1
SCVX Corp - Class A	SCVX	Shell Companies	Financial Services	0
Macondray Capital Acquisition Corp I - Units (1 Ord Share Class A & 1/3 War)	DRAYU	Shell Companies	Financial Services	0
GX Acquisition Corp II - Class A	GXII	Shell Companies	Financial Services	0
Digital Transformation Opportunities Corp - Class A	DTOC	Shell Companies	Financial Services	0
BYTE Acquisition Corp - Class A	BYTS	Shell Companies	Financial Services	0
NextGen Acquisition Corp II - Class A	NGCA	Shell Companies	Financial Services	0

Anzu Special Acquisition Corp I - Class A (ANZU) Exchange: NASDAQ