Alpha Capital Acquisition Co - Class A (ASPC) Exchange: NASDAQ
Data as of May 2, 2025
$10.12 ($-0.01) -0.10%
Alpha Capital Acquisition Co - Class A - Daily Information
Click for more stock information on Alpha Capital Acquisition Co - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 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 Alpha Capital Acquisition Co - Class A (ASPC)
Key People Alpha Capital Acquisition Co - Class A
| Employee | Position |
|---|---|
| Alejandro Carlos Francisco Oxenford | Chairman & Chief Executive Officer |
| Rafael Steinhauser | President & Director |
| Rahim Lakhani | Chief Financial Officer |
| Alfredo A. Capote | Chief Strategy Officer |
| Kirill Matalov | Vice President-Strategy |
| Amos Genish | Independent Director |
| David Lorié | Independent Director |
| Ariel Lebowits | Independent Director |
Historical Stock Data for Alpha Capital Acquisition Co - Class A (ASPC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 1,669 |
| 2025-05-01 | $10.12 | $10.13 | $10.11 | $10.13 | $10.13 | 8,266 |
| 2025-04-30 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 1,843 |
| 2025-04-29 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 1,887 |
| 2025-04-28 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 2,058 |
| 2025-04-25 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 2,209 |
| 2025-04-24 | $10.11 | $10.12 | $10.11 | $10.12 | $10.12 | 6,768 |
| 2025-04-23 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 2,453 |
| 2025-04-22 | $10.12 | $10.12 | $10.11 | $10.11 | $10.11 | 2,656 |
| 2025-04-21 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 702 |
| 2025-04-17 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1 |
| 2025-04-16 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 11 |
| 2025-04-15 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2025-04-14 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2025-04-11 | $10.11 | $10.11 | $10.10 | $10.10 | $10.10 | 9,377 |
| 2025-04-10 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 100 |
| 2025-04-09 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2025-04-08 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 150,002 |
| 2025-04-07 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 54 |
| 2025-04-04 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 4,198 |
| 2025-04-03 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 6,222 |
| 2025-04-02 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 1 |
| 2025-04-01 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 1,308 |
| 2025-03-31 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 877 |
| 2025-03-28 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 2 |
| 2025-03-27 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 25,601 |
| 2025-03-26 | $10.10 | $10.10 | $10.07 | $10.07 | $10.07 | 904 |
| 2025-03-25 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 1,516 |
| 2025-03-24 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 12 |
| 2025-03-21 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 2,370 |
| 2025-03-20 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 881 |
| 2025-03-19 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2025-03-18 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 2 |
| 2025-03-17 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2025-03-14 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2025-03-13 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 23 |
| 2025-03-12 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 60 |
| 2025-03-11 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 21 |
| 2025-03-10 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 47,002 |
| 2025-03-07 | $10.03 | $10.04 | $10.03 | $10.04 | $10.04 | 172,506 |
| 2025-03-06 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 2 |
| 2025-03-05 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 61 |
| 2025-03-04 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 55,995 |
| 2025-03-03 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 102 |
| 2025-02-28 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 144 |
| 2025-02-27 | $10.03 | $10.03 | $10.02 | $10.02 | $10.02 | 330,862 |
| 2025-02-26 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 31,041 |
| 2025-02-25 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 16 |
| 2025-02-24 | $10.02 | $10.03 | $10.02 | $10.03 | $10.03 | 10,549 |
| 2025-02-21 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1,300 |
| 2025-02-20 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 6 |
| 2025-02-19 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 16 |
| 2025-02-18 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 163 |
| 2025-02-14 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 215 |
| 2025-02-13 | $10.51 | $10.51 | $9.99 | $9.99 | $9.99 | 745 |
| 2025-02-12 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 1,565 |
| 2025-02-11 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 8,718 |
| 2025-02-10 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 9,016 |
| 2025-02-07 | $10.00 | $10.01 | $9.99 | $9.99 | $9.99 | 174,921 |
| 2025-02-06 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 5,002 |
| 2025-02-05 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 5,000 |
| 2025-02-04 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 6,200 |
| 2025-02-03 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 5,706 |
| 2025-01-31 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 133,967 |
| 2025-01-30 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 34,109 |
| 2025-01-29 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 7,200 |
| 2025-01-28 | $9.99 | $9.99 | $9.98 | $9.98 | $9.98 | 55,809 |
| 2025-01-27 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 1,724 |
| 2025-01-24 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 4,051 |
| 2025-01-23 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 2,324 |
| 2025-01-22 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 1 |
| 2025-01-21 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 50,109 |
| 2025-01-17 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 257 |
| 2025-01-16 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 142,336 |
| 2025-01-15 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 2,403 |
| 2025-01-14 | $9.98 | $9.98 | $9.97 | $9.98 | $9.98 | 102,207 |
| 2025-01-13 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 13 |
| 2025-01-10 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 391 |
| 2025-01-08 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 120,525 |
| 2025-01-07 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 309 |
| 2025-01-06 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 463,347 |
| 2025-01-03 | $9.95 | $9.98 | $9.95 | $9.95 | $9.95 | 207,495 |
| 2022-08-03 | $7.54 | $7.58 | $6.28 | $6.95 | $6.95 | 395,433 |
| 2022-08-02 | $10.39 | $10.94 | $9.90 | $10.03 | $10.03 | 331,228 |
| 2022-08-01 | $10.87 | $11.34 | $9.53 | $10.20 | $10.20 | 194,322 |
| 2022-07-29 | $9.00 | $10.81 | $8.80 | $10.81 | $10.81 | 33,911 |
| 2022-07-28 | $9.51 | $9.60 | $8.85 | $9.20 | $9.20 | 29,194 |
| 2022-07-27 | $9.95 | $10.05 | $9.95 | $10.05 | $10.05 | 84,788 |
| 2022-07-26 | $9.98 | $10.01 | $9.98 | $10.01 | $10.01 | 13,758 |
| 2022-07-25 | $9.98 | $10.59 | $9.97 | $9.98 | $9.98 | 96,935 |
| 2022-07-22 | $9.99 | $9.99 | $9.97 | $9.97 | $9.97 | 80,125 |
| 2022-07-21 | $9.98 | $9.99 | $9.97 | $9.97 | $9.97 | 169,768 |
| 2022-07-20 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 2,513 |
| 2022-07-19 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 505 |
| 2022-07-18 | $9.98 | $9.98 | $9.95 | $9.97 | $9.97 | 13,078 |
| 2022-07-15 | $9.97 | $9.98 | $9.95 | $9.95 | $9.95 | 7,435 |
| 2022-07-14 | $9.97 | $9.98 | $9.95 | $9.96 | $9.96 | 3,088 |
| 2022-07-13 | $9.95 | $9.98 | $9.94 | $9.98 | $9.98 | 753,309 |
| 2022-07-12 | $9.93 | $9.95 | $9.93 | $9.95 | $9.95 | 21,485 |
| 2022-07-11 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-07-08 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 2,001 |
| 2022-07-07 | $9.88 | $9.89 | $9.87 | $9.88 | $9.88 | 13,636 |
| 2022-07-06 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 148,985 |
| 2022-07-05 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 100 |
| 2022-07-01 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 8,021 |
| 2022-06-30 | $9.92 | $9.92 | $9.88 | $9.88 | $9.88 | 12,311 |
| 2022-06-29 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 3 |
| 2022-06-28 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 206 |
| 2022-06-27 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 19 |
| 2022-06-24 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-06-23 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 5 |
| 2022-06-22 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 104 |
| 2022-06-21 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 68 |
| 2022-06-17 | $9.86 | $9.91 | $9.85 | $9.91 | $9.91 | 9,085 |
| 2022-06-16 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 47 |
| 2022-06-15 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 1,014 |
| 2022-06-14 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 15,394 |
| 2022-06-13 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 24,440 |
| 2022-06-10 | $9.92 | $9.92 | $9.91 | $9.92 | $9.92 | 62,911 |
| 2022-06-09 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 116 |
| 2022-06-08 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 401 |
| 2022-06-07 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 23,696 |
| 2022-06-06 | $9.98 | $9.98 | $9.91 | $9.91 | $9.91 | 12,911 |
| 2022-06-03 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 1,658 |
| 2022-06-02 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 1,050 |
| 2022-06-01 | $9.94 | $9.94 | $9.91 | $9.91 | $9.91 | 34,707 |
| 2022-05-31 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 4,838 |
| 2022-05-27 | $9.94 | $9.94 | $9.88 | $9.88 | $9.88 | 2,626 |
| 2022-05-26 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 6,000 |
| 2022-05-25 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 1 |
| 2022-05-24 | $9.93 | $9.93 | $9.91 | $9.91 | $9.91 | 229 |
| 2022-05-23 | $9.86 | $9.86 | $9.82 | $9.86 | $9.86 | 859,107 |
| 2022-05-20 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 2 |
| 2022-05-19 | $9.86 | $9.86 | $9.84 | $9.84 | $9.84 | 28,581 |
| 2022-05-18 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 613 |
| 2022-05-17 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 1,238 |
| 2022-05-16 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 4,465 |
| 2022-05-13 | $9.90 | $9.90 | $9.87 | $9.87 | $9.87 | 872 |
| 2022-05-12 | $9.89 | $9.90 | $9.88 | $9.88 | $9.88 | 32,226 |
| 2022-05-11 | $9.89 | $9.90 | $9.89 | $9.89 | $9.89 | 6,047 |
| 2022-05-10 | $9.89 | $9.89 | $9.87 | $9.89 | $9.89 | 1,757 |
| 2022-05-09 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 36,347 |
| 2022-05-06 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 35,201 |
| 2022-05-05 | $9.91 | $9.91 | $9.90 | $9.91 | $9.91 | 30,998 |
| 2022-05-04 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 4,293 |
| 2022-05-03 | $9.91 | $9.95 | $9.91 | $9.95 | $9.95 | 80,889 |
| 2022-05-02 | $9.93 | $9.93 | $9.91 | $9.91 | $9.91 | 19,905 |
| 2022-04-29 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 8,838 |
| 2022-04-28 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 601 |
| 2022-04-27 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 13,801 |
| 2022-04-26 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 18 |
| 2022-04-25 | $9.91 | $9.91 | $9.90 | $9.91 | $9.91 | 6,270 |
| 2022-04-22 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 1,008 |
| 2022-04-21 | $10.40 | $10.40 | $9.91 | $9.91 | $9.91 | 9,459 |
| 2022-04-20 | $10.40 | $10.40 | $9.91 | $9.91 | $9.91 | 140,129 |
| 2022-04-19 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 928 |
| 2022-04-18 | $10.45 | $10.45 | $9.90 | $9.93 | $9.93 | 1,510 |
| 2022-04-14 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-04-13 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 100 |
| 2022-04-12 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 121 |
| 2022-04-11 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 30 |
| 2022-04-08 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 3 |
| 2022-04-07 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 101 |
| 2022-04-06 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 9 |
| 2022-04-05 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 31 |
| 2022-04-04 | $9.90 | $9.94 | $9.90 | $9.94 | $9.94 | 96,817 |
| 2022-04-01 | $9.94 | $9.94 | $9.90 | $9.92 | $9.92 | 2,792 |
| 2022-03-31 | $9.94 | $9.94 | $9.90 | $9.94 | $9.94 | 10,882 |
| 2022-03-30 | $9.95 | $9.95 | $9.90 | $9.92 | $9.92 | 10,604 |
| 2022-03-29 | $9.90 | $9.94 | $9.90 | $9.93 | $9.93 | 36,830 |
| 2022-03-28 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 16,445 |
| 2022-03-25 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 3 |
| 2022-03-24 | $9.88 | $9.89 | $9.88 | $9.88 | $9.88 | 5,249 |
| 2022-03-23 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 56 |
| 2022-03-22 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 105 |
| 2022-03-21 | $9.89 | $9.91 | $9.89 | $9.89 | $9.89 | 17,246 |
| 2022-03-18 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-03-17 | $9.89 | $9.90 | $9.89 | $9.89 | $9.89 | 21,119 |
| 2022-03-16 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 8,822 |
| 2022-03-15 | $9.90 | $9.90 | $9.87 | $9.88 | $9.88 | 38,133 |
| 2022-03-14 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 104,625 |
| 2022-03-11 | $9.90 | $9.92 | $9.90 | $9.91 | $9.91 | 12,009 |
| 2022-03-10 | $9.90 | $9.90 | $9.87 | $9.90 | $9.90 | 110,106 |
| 2022-03-09 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 200 |
| 2022-03-08 | $9.88 | $9.91 | $9.87 | $9.91 | $9.91 | 19,424 |
| 2022-03-07 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 5,002 |
| 2022-03-04 | $9.88 | $9.91 | $9.88 | $9.88 | $9.88 | 106,613 |
| 2022-03-03 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 3,298 |
| 2022-03-02 | $9.88 | $9.89 | $9.88 | $9.88 | $9.88 | 53,220 |
| 2022-03-01 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 27,604 |
| 2022-02-28 | $9.88 | $9.89 | $9.87 | $9.88 | $9.88 | 29,430 |
| 2022-02-25 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 2,523 |
| 2022-02-24 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 1,455 |
| 2022-02-23 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 2,000 |
| 2022-02-22 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 63 |
| 2022-02-18 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 3,073 |
| 2022-02-17 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 315 |
| 2022-02-16 | $9.89 | $9.90 | $9.87 | $9.90 | $9.90 | 812 |
| 2022-02-15 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 12,494 |
| 2022-02-14 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 84 |
| 2022-02-11 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 2 |
| 2022-02-10 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 2,167 |
| 2022-02-09 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 1,732 |
| 2022-02-08 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 838 |
| 2022-02-07 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 13 |
| 2022-02-04 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 2,096 |
| 2022-02-03 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 1 |
| 2022-02-02 | $9.79 | $9.87 | $9.79 | $9.87 | $9.87 | 142,114 |
| 2022-02-01 | $9.87 | $9.87 | $9.86 | $9.87 | $9.87 | 17,669 |
| 2022-01-31 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 931 |
| 2022-01-28 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 406 |
| 2022-01-27 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 4,850 |
| 2022-01-26 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 1,689 |
| 2022-01-25 | $9.87 | $9.87 | $9.86 | $9.87 | $9.87 | 3,017 |
| 2022-01-24 | $9.87 | $9.87 | $9.86 | $9.87 | $9.87 | 1,352 |
| 2022-01-21 | $9.86 | $9.88 | $9.86 | $9.87 | $9.87 | 24,238 |
| 2022-01-20 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 4 |
| 2022-01-19 | $9.87 | $9.87 | $9.86 | $9.87 | $9.87 | 19,389 |
| 2022-01-18 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 16 |
| 2022-01-14 | $9.86 | $9.87 | $9.85 | $9.87 | $9.87 | 27,638 |
| 2022-01-13 | $9.87 | $9.88 | $9.87 | $9.87 | $9.87 | 29,413 |
| 2022-01-12 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 150,378 |
| 2022-01-11 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 15 |
| 2022-01-10 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 22 |
| 2022-01-07 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 1 |
| 2022-01-06 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 2,018 |
| 2022-01-05 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 6,147 |
| 2022-01-04 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 5,391 |
| 2022-01-03 | $9.85 | $9.88 | $9.85 | $9.88 | $9.88 | 8,517 |
| 2021-12-31 | $9.86 | $9.88 | $9.86 | $9.86 | $9.86 | 16,173 |
| 2021-12-30 | $9.86 | $9.86 | $9.83 | $9.86 | $9.86 | 17,600 |
| 2021-12-29 | $9.86 | $9.88 | $9.86 | $9.88 | $9.88 | 9,404 |
| 2021-12-28 | $9.86 | $9.89 | $9.86 | $9.89 | $9.89 | 10,760 |
| 2021-12-27 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 412 |
| 2021-12-23 | $9.86 | $9.87 | $9.85 | $9.87 | $9.87 | 14,298 |
| 2021-12-22 | $9.86 | $9.89 | $9.85 | $9.85 | $9.85 | 3,656 |
| 2021-12-21 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 146 |
| 2021-12-20 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 894 |
| 2021-12-17 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 10,060 |
| 2021-12-16 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 715 |
| 2021-12-15 | $9.83 | $9.86 | $9.83 | $9.86 | $9.86 | 1,663 |
| 2021-12-14 | $9.86 | $9.86 | $9.83 | $9.86 | $9.86 | 11,256 |
| 2021-12-13 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 257 |
| 2021-12-10 | $9.90 | $9.90 | $9.86 | $9.86 | $9.86 | 29,090 |
| 2021-12-09 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 2,006 |
| 2021-12-08 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 760 |
| 2021-12-07 | $9.90 | $9.90 | $9.86 | $9.86 | $9.86 | 33,086 |
| 2021-12-06 | $9.81 | $9.90 | $9.78 | $9.88 | $9.88 | 17,026 |
| 2021-12-03 | $9.86 | $9.90 | $9.85 | $9.87 | $9.87 | 122,405 |
| 2021-12-02 | $9.91 | $9.91 | $9.82 | $9.82 | $9.82 | 14,685 |
| 2021-12-01 | $9.86 | $9.90 | $9.86 | $9.88 | $9.88 | 8,479 |
| 2021-11-30 | $9.86 | $9.90 | $9.86 | $9.90 | $9.90 | 24,682 |
| 2021-11-29 | $9.90 | $9.90 | $9.85 | $9.90 | $9.90 | 63,251 |
| 2021-11-26 | $9.86 | $9.90 | $9.83 | $9.90 | $9.90 | 12,116 |
| 2021-11-24 | $9.86 | $9.91 | $9.86 | $9.87 | $9.87 | 16,219 |
| 2021-11-23 | $9.86 | $9.90 | $9.86 | $9.87 | $9.87 | 24,165 |
| 2021-11-22 | $9.87 | $9.87 | $9.83 | $9.86 | $9.86 | 84,457 |
| 2021-11-19 | $9.91 | $9.91 | $9.85 | $9.87 | $9.87 | 485,980 |
| 2021-11-18 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 460,796 |
| 2021-11-17 | $9.89 | $9.89 | $9.87 | $9.88 | $9.88 | 1,433,437 |
| 2021-11-16 | $9.76 | $9.77 | $9.75 | $9.77 | $9.77 | 9,014 |
| 2021-11-15 | $9.76 | $9.79 | $9.76 | $9.77 | $9.77 | 16,799 |
| 2021-11-12 | $9.71 | $9.78 | $9.71 | $9.78 | $9.78 | 17,026 |
| 2021-11-11 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 4 |
| 2021-11-10 | $9.71 | $9.73 | $9.71 | $9.73 | $9.73 | 400 |
| 2021-11-09 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 83 |
| 2021-11-08 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 25 |
| 2021-11-05 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 134 |
| 2021-11-04 | $9.74 | $9.77 | $9.73 | $9.77 | $9.77 | 107,357 |
| 2021-11-03 | $9.73 | $9.73 | $9.71 | $9.73 | $9.73 | 31,344 |
| 2021-11-02 | $9.73 | $9.76 | $9.73 | $9.74 | $9.74 | 384,815 |
| 2021-11-01 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 274 |
| 2021-10-29 | $9.72 | $9.74 | $9.72 | $9.74 | $9.74 | 2,717 |
| 2021-10-28 | $9.75 | $9.75 | $9.72 | $9.73 | $9.73 | 200,238 |
| 2021-10-27 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 500 |
| 2021-10-26 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 542 |
| 2021-10-25 | $9.72 | $9.75 | $9.72 | $9.75 | $9.75 | 11,900 |
| 2021-10-22 | $9.75 | $9.75 | $9.72 | $9.72 | $9.72 | 100,619 |
| 2021-10-21 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 1,137 |
| 2021-10-20 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 207 |
| 2021-10-19 | $9.70 | $9.75 | $9.70 | $9.75 | $9.75 | 6,920 |
| 2021-10-18 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 1,815 |
| 2021-10-15 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-10-14 | $9.70 | $9.73 | $9.70 | $9.70 | $9.70 | 19,078 |
| 2021-10-13 | $9.70 | $9.73 | $9.70 | $9.73 | $9.73 | 1,104 |
| 2021-10-12 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1,321 |
| 2021-10-11 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 3 |
| 2021-10-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 5 |
| 2021-10-07 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 1,353 |
| 2021-10-06 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2021-10-05 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 129 |
| 2021-10-04 | $9.75 | $9.75 | $9.72 | $9.75 | $9.75 | 1,290 |
| 2021-10-01 | $9.75 | $9.75 | $9.72 | $9.75 | $9.75 | 3,428 |
| 2021-09-30 | $9.72 | $9.74 | $9.72 | $9.73 | $9.73 | 18,208 |
| 2021-09-29 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 4 |
| 2021-09-28 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 39,814 |
| 2021-09-27 | $9.71 | $9.71 | $9.69 | $9.70 | $9.70 | 5,147 |
| 2021-09-24 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 105 |
| 2021-09-23 | $9.68 | $9.70 | $9.68 | $9.70 | $9.70 | 2,670 |
| 2021-09-22 | $9.68 | $9.71 | $9.68 | $9.71 | $9.71 | 1,102 |
| 2021-09-21 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 0 |
| 2021-09-20 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 12 |
| 2021-09-17 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 191 |
| 2021-09-16 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2021-09-15 | $9.71 | $9.73 | $9.71 | $9.73 | $9.73 | 4,708 |
| 2021-09-14 | $9.71 | $9.74 | $9.71 | $9.74 | $9.74 | 8,310 |
| 2021-09-13 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 1,100 |
| 2021-09-10 | $9.71 | $9.72 | $9.68 | $9.70 | $9.70 | 1,441 |
| 2021-09-09 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 305 |
| 2021-09-08 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 9 |
| 2021-09-07 | $9.66 | $9.73 | $9.66 | $9.71 | $9.71 | 15,386 |
| 2021-09-03 | $9.68 | $9.71 | $9.67 | $9.71 | $9.71 | 1,313 |
| 2021-09-02 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1,400 |
| 2021-09-01 | $9.70 | $9.75 | $9.67 | $9.70 | $9.70 | 6,349 |
| 2021-08-31 | $9.69 | $9.70 | $9.69 | $9.70 | $9.70 | 2,073 |
| 2021-08-30 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 100 |
| 2021-08-27 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 325 |
| 2021-08-26 | $9.68 | $9.69 | $9.68 | $9.69 | $9.69 | 1,402 |
| 2021-08-25 | $9.68 | $9.69 | $9.61 | $9.69 | $9.69 | 112,558 |
| 2021-08-24 | $9.68 | $9.69 | $9.68 | $9.69 | $9.69 | 3,400 |
| 2021-08-23 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 56 |
| 2021-08-20 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 2 |
| 2021-08-19 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 4 |
| 2021-08-18 | $9.68 | $9.70 | $9.68 | $9.70 | $9.70 | 2,372 |
| 2021-08-17 | $9.68 | $9.70 | $9.68 | $9.70 | $9.70 | 52,400 |
| 2021-08-16 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2021-08-13 | $9.68 | $9.71 | $9.68 | $9.71 | $9.71 | 1,498 |
| 2021-08-12 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-08-11 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 102 |
| 2021-08-10 | $9.66 | $9.71 | $9.65 | $9.69 | $9.69 | 40,860 |
| 2021-08-09 | $9.65 | $9.68 | $9.65 | $9.68 | $9.68 | 1,324 |
| 2021-08-06 | $9.64 | $9.68 | $9.64 | $9.68 | $9.68 | 1,071 |
| 2021-08-05 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 308 |
| 2021-08-04 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 614 |
| 2021-08-03 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 15 |
| 2021-08-02 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 340 |
| 2021-07-30 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1,302 |
| 2021-07-29 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 0 |
| 2021-07-28 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 60 |
| 2021-07-27 | $9.66 | $9.72 | $9.64 | $9.64 | $9.64 | 3,522 |
| 2021-07-26 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 42 |
| 2021-07-23 | $9.72 | $9.72 | $9.66 | $9.66 | $9.66 | 737 |
| 2021-07-22 | $9.71 | $9.71 | $9.66 | $9.66 | $9.66 | 945 |
| 2021-07-21 | $9.66 | $9.67 | $9.65 | $9.65 | $9.65 | 7,751 |
| 2021-07-20 | $9.68 | $9.71 | $9.66 | $9.66 | $9.66 | 3,971 |
| 2021-07-19 | $9.68 | $9.71 | $9.68 | $9.70 | $9.70 | 60,431 |
| 2021-07-16 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 100 |
| 2021-07-15 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 106,371 |
| 2021-07-14 | $9.68 | $9.70 | $9.68 | $9.70 | $9.70 | 3,652 |
| 2021-07-13 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 36 |
| 2021-07-12 | $9.78 | $9.78 | $9.67 | $9.73 | $9.73 | 8,293 |
| 2021-07-09 | $9.68 | $9.69 | $9.68 | $9.69 | $9.69 | 1,864 |
| 2021-07-08 | $9.68 | $9.69 | $9.68 | $9.69 | $9.69 | 3,051 |
| 2021-07-07 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 556 |
| 2021-07-06 | $9.68 | $9.69 | $9.68 | $9.69 | $9.69 | 1,075 |
| 2021-07-02 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 1,113 |
| 2021-07-01 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1,066 |
| 2021-06-30 | $9.68 | $9.71 | $9.68 | $9.71 | $9.71 | 4,174 |
| 2021-06-29 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 27,430 |
| 2021-06-28 | $9.68 | $9.70 | $9.65 | $9.68 | $9.68 | 49,302 |
| 2021-06-25 | $9.73 | $9.73 | $9.65 | $9.66 | $9.66 | 79,829 |
| 2021-06-24 | $9.70 | $9.70 | $9.68 | $9.70 | $9.70 | 16,014 |
| 2021-06-23 | $9.70 | $9.74 | $9.70 | $9.70 | $9.70 | 3,690 |
| 2021-06-22 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 325 |
| 2021-06-21 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1,906 |
| 2021-06-18 | $9.70 | $9.72 | $9.66 | $9.70 | $9.70 | 10,919 |
| 2021-06-17 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 2 |
| 2021-06-16 | $9.72 | $9.77 | $9.70 | $9.75 | $9.75 | 17,721 |
| 2021-06-15 | $9.69 | $9.71 | $9.66 | $9.71 | $9.71 | 24,784 |
| 2021-06-14 | $9.72 | $9.74 | $9.66 | $9.74 | $9.74 | 13,131 |
| 2021-06-11 | $9.71 | $9.75 | $9.70 | $9.73 | $9.73 | 13,986 |
| 2021-06-10 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 809 |
| 2021-06-09 | $9.67 | $9.71 | $9.67 | $9.71 | $9.71 | 3,210 |
| 2021-06-08 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 1,039 |
| 2021-06-07 | $9.66 | $9.68 | $9.66 | $9.68 | $9.68 | 2,263 |
| 2021-06-04 | $9.65 | $9.68 | $9.65 | $9.67 | $9.67 | 10,160 |
| 2021-06-03 | $9.66 | $9.66 | $9.63 | $9.65 | $9.65 | 33,382 |
| 2021-06-02 | $9.63 | $9.66 | $9.60 | $9.63 | $9.63 | 200,039 |
| 2021-06-01 | $9.66 | $9.71 | $9.62 | $9.63 | $9.63 | 17,976 |
| 2021-05-28 | $9.69 | $9.69 | $9.63 | $9.66 | $9.66 | 4,364 |
| 2021-05-27 | $9.68 | $9.70 | $9.63 | $9.66 | $9.66 | 6,800 |
| 2021-05-26 | $9.70 | $9.71 | $9.63 | $9.67 | $9.67 | 6,502 |
| 2021-05-25 | $9.64 | $9.71 | $9.62 | $9.67 | $9.67 | 11,143 |
| 2021-05-24 | $9.64 | $9.70 | $9.63 | $9.70 | $9.70 | 13,792 |
| 2021-05-21 | $9.65 | $9.65 | $9.61 | $9.64 | $9.64 | 62,600 |
| 2021-05-20 | $9.67 | $9.72 | $9.62 | $9.65 | $9.65 | 69,435 |
| 2021-05-19 | $9.70 | $9.70 | $9.60 | $9.62 | $9.62 | 30,436 |
| 2021-05-18 | $9.69 | $9.69 | $9.66 | $9.67 | $9.67 | 28,714 |
| 2021-05-17 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 1,436 |
| 2021-05-14 | $9.78 | $9.78 | $9.71 | $9.77 | $9.77 | 2,140 |
| 2021-05-13 | $9.71 | $9.72 | $9.71 | $9.72 | $9.72 | 3,231 |
| 2021-05-12 | $9.70 | $9.74 | $9.70 | $9.71 | $9.71 | 1,492 |
| 2021-05-11 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 10,075 |
| 2021-05-10 | $9.70 | $9.71 | $9.70 | $9.70 | $9.70 | 5,803 |
| 2021-05-07 | $9.77 | $9.77 | $9.70 | $9.70 | $9.70 | 3,658 |
| 2021-05-06 | $9.72 | $9.72 | $9.70 | $9.70 | $9.70 | 22,201 |
| 2021-05-05 | $9.71 | $9.71 | $9.69 | $9.70 | $9.70 | 52,249 |
| 2021-05-04 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 10 |
| 2021-05-03 | $9.75 | $9.75 | $9.72 | $9.75 | $9.75 | 9,745 |
| 2021-04-30 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 750 |
| 2021-04-29 | $9.72 | $9.74 | $9.72 | $9.72 | $9.72 | 6,764 |
| 2021-04-28 | $9.74 | $9.74 | $9.71 | $9.71 | $9.71 | 10,708 |
| 2021-04-27 | $9.71 | $9.75 | $9.71 | $9.75 | $9.75 | 5,989 |
| 2021-04-26 | $9.75 | $9.75 | $9.67 | $9.67 | $9.67 | 73,823 |
| 2021-04-23 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2021-04-22 | $9.83 | $9.83 | $9.76 | $9.76 | $9.76 | 645 |
| 2021-04-21 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2021-04-20 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 8 |
| 2021-04-19 | $9.86 | $9.89 | $9.77 | $9.89 | $9.89 | 22,504 |
| 2021-04-16 | $9.81 | $9.83 | $9.77 | $9.80 | $9.80 | 99,846 |
| 2021-04-15 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 37 |
| 2021-04-14 | $9.85 | $9.85 | $9.81 | $9.81 | $9.81 | 386 |