Churchill Capital Corp VI - Class A (CCVI) Stock Profile

Data as of Nov. 21, 2025

$10.49 ($0.00) 0.05%

Churchill Capital Corp VI - Class A - Daily Information

Click for more stock information on Churchill Capital Corp VI - Class A.

Daily Information	Data
Date	Nov. 21, 2025
Open	$10.49
Previous Close	$10.49
High	$10.49
Low	$10.49
Adjusted Open	$10.49
Previous Adjusted Close	$10.49
Adjusted High	$10.49
Adjusted Low	$10.49

Invest in Churchill Capital Corp VI - Class A (CCVI)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Key People Churchill Capital Corp VI - Class A

Employee	Position
Michael Stuart Klein	Chairman, President & Chief Executive Officer
Jay Taragin	Chief Financial Officer
Andrew Frankle	Director
Stephen Anthony Murphy	Director
Glenn Russell August	Independent Director
Bonnie Jonas	Independent Director
Mark David Klein	Independent Director
Malcolm Stephen Mcdermid	Independent Director
Karen Gordon Mills	Independent Director
Samuel H. Altman	Independent Director

Historical Stock Data for Churchill Capital Corp VI - Class A (CCVI)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-12-01	$10.49	$10.49	$10.49	$10.49	$10.49	2,004
2023-11-30	$10.48	$10.48	$10.48	$10.48	$10.48	4,411
2023-11-29	$10.48	$10.49	$10.48	$10.48	$10.48	4,301
2023-11-28	$10.48	$10.48	$10.48	$10.48	$10.48	4,496
2023-11-27	$10.47	$10.49	$10.47	$10.48	$10.48	84,158
2023-11-24	$10.48	$10.48	$10.47	$10.48	$10.48	26,345
2023-11-22	$10.48	$10.48	$10.47	$10.48	$10.48	633
2023-11-21	$10.48	$10.48	$10.47	$10.48	$10.48	241,111
2023-11-20	$10.48	$10.48	$10.47	$10.48	$10.48	28,320
2023-11-17	$10.48	$10.49	$10.47	$10.48	$10.48	538,907
2023-11-16	$10.49	$10.49	$10.47	$10.47	$10.47	239
2023-11-15	$10.47	$10.47	$10.47	$10.47	$10.47	136
2023-11-14	$10.51	$10.51	$10.48	$10.48	$10.48	425
2023-11-13	$10.48	$10.51	$10.48	$10.51	$10.51	1,195
2023-11-10	$10.48	$10.51	$10.46	$10.46	$10.46	1,093
2023-11-09	$10.54	$10.54	$10.47	$10.51	$10.51	43,299
2023-11-08	$10.48	$10.50	$10.46	$10.48	$10.48	2,448
2023-11-07	$10.47	$10.49	$10.46	$10.46	$10.46	2,739
2023-11-06	$10.48	$10.48	$10.47	$10.48	$10.48	2,594
2023-11-03	$10.47	$10.47	$10.47	$10.47	$10.47	520
2023-11-02	$10.47	$10.48	$10.47	$10.48	$10.48	896
2023-11-01	$10.47	$10.48	$10.47	$10.48	$10.48	4,676
2023-10-31	$10.47	$10.48	$10.46	$10.46	$10.46	1,586,424
2023-10-30	$10.46	$10.47	$10.46	$10.46	$10.46	225,650
2023-10-27	$10.46	$10.47	$10.46	$10.47	$10.47	126,745
2023-10-26	$10.47	$10.47	$10.46	$10.46	$10.46	1,314,061
2023-10-25	$10.47	$10.47	$10.47	$10.47	$10.47	108
2023-10-24	$10.46	$10.46	$10.46	$10.46	$10.46	2
2023-10-23	$10.46	$10.47	$10.46	$10.46	$10.46	5,224
2023-10-20	$10.45	$10.47	$10.45	$10.45	$10.45	141,570
2023-10-19	$10.46	$10.46	$10.46	$10.46	$10.46	5,914
2023-10-18	$10.49	$10.49	$10.45	$10.45	$10.45	510,337
2023-10-17	$10.46	$10.46	$10.46	$10.46	$10.46	509,894
2023-10-16	$10.44	$10.48	$10.44	$10.47	$10.47	3,218
2023-10-13	$10.46	$10.46	$10.46	$10.46	$10.46	359
2023-10-12	$10.45	$10.46	$10.45	$10.46	$10.46	876
2023-10-11	$10.54	$10.54	$10.45	$10.45	$10.45	74,606
2023-10-10	$10.48	$10.48	$10.48	$10.48	$10.48	23
2023-10-09	$10.48	$10.48	$10.48	$10.48	$10.48	21
2023-10-06	$10.48	$10.48	$10.48	$10.48	$10.48	36
2023-10-05	$10.48	$10.48	$10.48	$10.48	$10.48	268
2023-10-04	$10.45	$10.45	$10.45	$10.45	$10.45	436,398
2023-10-03	$10.46	$10.47	$10.45	$10.45	$10.45	4,954
2023-10-02	$10.44	$10.47	$10.44	$10.45	$10.45	1,356
2023-09-29	$10.45	$10.45	$10.45	$10.45	$10.45	370
2023-09-28	$10.46	$10.47	$10.44	$10.45	$10.45	500,548
2023-09-27	$10.44	$10.46	$10.43	$10.46	$10.46	12,556
2023-09-26	$10.41	$10.46	$10.41	$10.45	$10.45	68,554
2023-09-25	$10.42	$10.42	$10.41	$10.42	$10.42	10,502
2023-09-22	$10.42	$10.42	$10.42	$10.42	$10.42	3
2023-09-21	$10.42	$10.44	$10.42	$10.42	$10.42	2,333
2023-09-20	$10.41	$10.44	$10.41	$10.44	$10.44	69,636
2023-09-19	$10.41	$10.43	$10.41	$10.42	$10.42	31,189
2023-09-18	$10.40	$10.40	$10.40	$10.40	$10.40	112
2023-09-15	$10.41	$10.42	$10.40	$10.42	$10.42	2,265
2023-09-14	$10.42	$10.42	$10.41	$10.41	$10.41	16,827
2023-09-13	$10.42	$10.42	$10.41	$10.41	$10.41	6,547
2023-09-12	$10.42	$10.42	$10.41	$10.42	$10.42	3,504
2023-09-11	$10.41	$10.42	$10.40	$10.42	$10.42	2,618
2023-09-08	$10.42	$10.42	$10.41	$10.41	$10.41	15,675
2023-09-07	$10.41	$10.42	$10.41	$10.42	$10.42	73,965
2023-09-06	$10.40	$10.41	$10.40	$10.41	$10.41	3,465
2023-09-05	$10.42	$10.42	$10.40	$10.41	$10.41	55,271
2023-09-01	$10.40	$10.43	$10.40	$10.41	$10.41	20,437
2023-08-31	$10.40	$10.41	$10.40	$10.40	$10.40	1,109
2023-08-30	$10.40	$10.41	$10.40	$10.40	$10.40	12,579
2023-08-29	$10.40	$10.40	$10.40	$10.40	$10.40	724
2023-08-28	$10.40	$10.42	$10.40	$10.40	$10.40	406,950
2023-08-25	$10.41	$10.41	$10.40	$10.40	$10.40	126,203
2023-08-24	$10.40	$10.41	$10.40	$10.40	$10.40	24,259
2023-08-23	$10.40	$10.40	$10.40	$10.40	$10.40	992
2023-08-22	$10.41	$10.42	$10.40	$10.40	$10.40	126,076
2023-08-21	$10.40	$10.42	$10.40	$10.40	$10.40	292,811
2023-08-18	$10.41	$10.41	$10.40	$10.40	$10.40	926
2023-08-17	$10.40	$10.42	$10.40	$10.42	$10.42	7,475
2023-08-16	$10.40	$10.43	$10.40	$10.40	$10.40	1,684
2023-08-15	$10.41	$10.42	$10.39	$10.40	$10.40	829,038
2023-08-14	$10.39	$10.39	$10.39	$10.39	$10.39	2,254
2023-08-11	$10.40	$10.40	$10.39	$10.39	$10.39	1,580
2023-08-10	$10.39	$10.43	$10.39	$10.40	$10.40	25,792
2023-08-09	$10.39	$10.40	$10.38	$10.39	$10.39	228,941
2023-08-08	$10.42	$10.42	$10.38	$10.38	$10.38	30,505
2023-08-07	$10.38	$10.42	$10.38	$10.39	$10.39	51,114
2023-08-04	$10.40	$10.40	$10.39	$10.39	$10.39	1,369
2023-08-03	$10.38	$10.39	$10.38	$10.38	$10.38	310,135
2023-08-02	$10.38	$10.38	$10.36	$10.36	$10.36	48,841
2023-08-01	$10.38	$10.38	$10.36	$10.36	$10.36	5,849
2023-07-31	$10.42	$10.42	$10.36	$10.36	$10.36	5,932
2023-07-28	$10.37	$10.37	$10.37	$10.37	$10.37	927
2023-07-27	$10.38	$10.38	$10.37	$10.37	$10.37	1,924
2023-07-26	$10.38	$10.39	$10.37	$10.38	$10.38	11,873
2023-07-25	$10.36	$10.39	$10.36	$10.39	$10.39	5,977
2023-07-24	$10.38	$10.38	$10.36	$10.38	$10.38	2,942
2023-07-21	$10.37	$10.38	$10.37	$10.37	$10.37	378,472
2023-07-20	$10.37	$10.37	$10.37	$10.37	$10.37	946
2023-07-19	$10.35	$10.44	$10.35	$10.44	$10.44	309,612
2023-07-18	$10.40	$10.40	$10.35	$10.35	$10.35	597
2023-07-17	$10.35	$10.38	$10.35	$10.38	$10.38	14,218
2023-07-14	$10.35	$10.36	$10.35	$10.36	$10.36	3,062
2023-07-13	$10.33	$10.34	$10.33	$10.33	$10.33	1,976
2023-07-12	$10.33	$10.33	$10.33	$10.33	$10.33	518
2023-07-11	$10.32	$10.35	$10.31	$10.33	$10.33	1,959
2023-07-10	$10.32	$10.35	$10.32	$10.32	$10.32	5,959
2023-07-07	$10.32	$11.15	$10.32	$10.32	$10.32	2,981
2023-07-06	$10.32	$10.33	$10.32	$10.33	$10.33	1,059
2023-07-05	$10.30	$10.35	$10.30	$10.33	$10.33	5,678
2023-07-03	$10.30	$10.30	$10.30	$10.30	$10.30	72
2023-06-30	$10.31	$10.32	$10.30	$10.30	$10.30	468
2023-06-29	$10.31	$10.32	$10.30	$10.31	$10.31	6,824
2023-06-28	$10.31	$10.32	$10.30	$10.30	$10.30	5,093
2023-06-27	$10.32	$10.35	$10.31	$10.32	$10.32	4,313
2023-06-26	$10.32	$10.32	$10.32	$10.32	$10.32	211
2023-06-23	$10.31	$10.32	$10.31	$10.31	$10.31	1,248
2023-06-22	$10.38	$10.38	$10.31	$10.31	$10.31	5,344
2023-06-21	$10.30	$10.32	$10.29	$10.30	$10.30	28,640
2023-06-20	$10.30	$10.30	$10.30	$10.30	$10.30	213
2023-06-16	$10.30	$10.30	$10.28	$10.28	$10.28	50,978
2023-06-15	$10.29	$10.29	$10.28	$10.28	$10.28	7,473
2023-06-14	$10.28	$10.28	$10.28	$10.28	$10.28	4,476
2023-06-13	$10.29	$10.29	$10.28	$10.28	$10.28	911
2023-06-12	$10.27	$10.28	$10.27	$10.27	$10.27	6,828
2023-06-09	$10.27	$10.29	$10.27	$10.27	$10.27	1,434
2023-06-08	$10.29	$10.29	$10.27	$10.28	$10.28	4,813
2023-06-07	$10.27	$10.28	$10.27	$10.28	$10.28	738
2023-06-06	$10.27	$10.30	$10.27	$10.28	$10.28	5,337
2023-06-05	$10.26	$10.26	$10.25	$10.26	$10.26	110,374
2023-06-02	$10.26	$10.26	$10.25	$10.26	$10.26	1,869
2023-06-01	$10.28	$10.28	$10.24	$10.27	$10.27	1,238
2023-05-31	$10.23	$10.26	$10.23	$10.25	$10.25	904
2023-05-30	$10.26	$10.26	$10.23	$10.23	$10.23	879
2023-05-26	$10.21	$10.24	$10.21	$10.23	$10.23	3,876
2023-05-25	$10.26	$10.26	$10.20	$10.20	$10.20	2,659
2023-05-24	$10.26	$10.26	$10.25	$10.25	$10.25	6,636
2023-05-23	$10.23	$10.26	$10.23	$10.25	$10.25	6,360
2023-05-22	$10.21	$10.26	$10.20	$10.26	$10.26	4,088
2023-05-19	$10.22	$10.22	$10.20	$10.20	$10.20	1,293
2023-05-18	$10.20	$10.20	$10.20	$10.20	$10.20	505
2023-05-17	$10.19	$10.22	$10.19	$10.21	$10.21	487,793
2023-05-16	$10.19	$10.20	$10.18	$10.19	$10.19	4,153
2023-05-15	$10.18	$10.20	$10.18	$10.20	$10.20	13,438
2023-05-12	$10.18	$10.20	$10.18	$10.20	$10.20	136,189
2023-05-11	$10.17	$10.18	$10.17	$10.17	$10.17	2,012
2023-05-10	$10.17	$10.18	$10.17	$10.18	$10.18	12,411
2023-05-09	$10.16	$10.17	$10.16	$10.17	$10.17	21,924
2023-05-08	$10.20	$10.20	$10.16	$10.16	$10.16	114,534
2023-05-05	$10.16	$10.18	$10.16	$10.17	$10.17	930,582
2023-05-04	$10.15	$10.16	$10.14	$10.15	$10.15	747,336
2023-05-03	$10.15	$10.15	$10.14	$10.15	$10.15	142,891
2023-05-02	$10.14	$10.16	$10.14	$10.14	$10.14	632,314
2023-05-01	$10.15	$10.16	$10.14	$10.14	$10.14	332,986
2023-04-28	$10.15	$10.16	$10.15	$10.16	$10.16	1,192,393
2023-04-27	$10.15	$10.16	$10.15	$10.16	$10.16	1,955
2023-04-26	$10.15	$10.16	$10.15	$10.16	$10.16	5,118
2023-04-25	$10.15	$10.16	$10.14	$10.16	$10.16	143,553
2023-04-24	$10.15	$10.15	$10.14	$10.15	$10.15	21,430
2023-04-21	$10.15	$10.15	$10.14	$10.14	$10.14	41,008
2023-04-20	$10.15	$10.15	$10.14	$10.15	$10.15	2,653
2023-04-19	$10.14	$10.15	$10.13	$10.15	$10.15	952,456
2023-04-18	$10.14	$10.15	$10.14	$10.14	$10.14	9,456
2023-04-17	$10.12	$10.14	$10.12	$10.14	$10.14	277,916
2023-04-14	$10.09	$10.14	$10.09	$10.13	$10.13	1,311,404
2023-04-13	$10.11	$10.11	$10.08	$10.10	$10.10	174,422
2023-04-12	$10.09	$10.10	$10.09	$10.09	$10.09	135,750
2023-04-11	$10.10	$10.11	$10.08	$10.08	$10.08	194,595
2023-04-10	$10.11	$10.11	$10.09	$10.10	$10.10	209,129
2023-04-06	$10.10	$10.10	$10.09	$10.09	$10.09	193,315
2023-04-05	$10.10	$10.11	$10.10	$10.10	$10.10	369,300
2023-04-04	$10.10	$10.12	$10.08	$10.08	$10.08	241,438
2023-04-03	$10.11	$10.11	$10.10	$10.11	$10.11	47,453
2023-03-31	$10.11	$10.11	$10.10	$10.11	$10.11	21,103
2023-03-30	$10.11	$10.12	$10.10	$10.11	$10.11	306,712
2023-03-29	$10.11	$10.11	$10.10	$10.10	$10.10	329,609
2023-03-28	$10.12	$10.12	$10.10	$10.10	$10.10	138,309
2023-03-27	$10.11	$10.11	$10.10	$10.10	$10.10	1,450,375
2023-03-24	$10.11	$10.11	$10.09	$10.10	$10.10	701,821
2023-03-23	$10.10	$10.10	$10.09	$10.09	$10.09	133,564
2023-03-22	$10.10	$10.10	$10.09	$10.10	$10.10	62,232
2023-03-21	$10.09	$10.10	$10.08	$10.09	$10.09	760,971
2023-03-20	$10.06	$10.09	$10.06	$10.09	$10.09	2,173,338
2023-03-17	$10.07	$10.08	$10.07	$10.08	$10.08	1,034
2023-03-16	$10.07	$10.08	$10.07	$10.08	$10.08	982
2023-03-15	$10.07	$10.08	$10.06	$10.08	$10.08	60,590
2023-03-14	$10.06	$10.08	$10.06	$10.08	$10.08	273,168
2023-03-13	$10.05	$10.07	$10.05	$10.06	$10.06	6,927
2023-03-10	$10.06	$10.07	$10.06	$10.07	$10.07	1,339,176
2023-03-09	$10.06	$10.07	$10.06	$10.07	$10.07	6,698
2023-03-08	$10.05	$10.07	$10.05	$10.06	$10.06	154,828
2023-03-07	$10.05	$10.06	$10.05	$10.05	$10.05	106,708
2023-03-06	$10.03	$10.04	$10.03	$10.04	$10.04	199,211
2023-03-03	$10.04	$10.04	$10.04	$10.04	$10.04	258
2023-03-02	$10.04	$10.05	$10.03	$10.04	$10.04	109,871
2023-03-01	$10.04	$10.04	$10.03	$10.04	$10.04	8,841
2023-02-28	$10.03	$10.05	$10.02	$10.03	$10.03	2,318,555
2023-02-27	$10.02	$10.04	$10.02	$10.04	$10.04	195,350
2023-02-24	$10.03	$10.03	$10.02	$10.03	$10.03	302,469
2023-02-23	$10.03	$10.04	$10.02	$10.03	$10.03	766,030
2023-02-22	$10.04	$10.05	$10.03	$10.04	$10.04	828,317
2023-02-21	$10.03	$10.05	$10.03	$10.04	$10.04	311,794
2023-02-17	$10.07	$10.07	$10.06	$10.07	$10.07	193,822
2023-02-16	$10.06	$10.08	$10.04	$10.04	$10.04	25,490
2023-02-15	$10.07	$10.07	$10.07	$10.07	$10.07	1,429
2023-02-14	$10.05	$10.07	$10.04	$10.04	$10.04	69,642
2023-02-13	$10.01	$10.05	$10.01	$10.04	$10.04	111,576
2023-02-10	$10.05	$10.06	$10.01	$10.01	$10.01	388,901
2023-02-09	$10.05	$10.06	$10.05	$10.05	$10.05	39,923
2023-02-08	$10.04	$10.04	$10.03	$10.04	$10.04	56,715
2023-02-07	$10.03	$10.04	$10.03	$10.04	$10.04	86,026
2023-02-06	$10.03	$10.04	$10.03	$10.03	$10.03	14,194
2023-02-03	$10.03	$10.04	$10.03	$10.04	$10.04	12,569
2023-02-02	$10.04	$10.04	$10.04	$10.04	$10.04	13,586
2023-02-01	$10.03	$10.04	$10.03	$10.04	$10.04	8,273
2023-01-31	$10.03	$10.04	$10.03	$10.04	$10.04	597,986
2023-01-30	$10.03	$10.04	$10.03	$10.04	$10.04	642,627
2023-01-27	$10.02	$10.03	$10.02	$10.03	$10.03	40,159
2023-01-26	$10.03	$10.03	$10.03	$10.03	$10.03	236
2023-01-25	$10.02	$10.03	$10.02	$10.03	$10.03	4,280
2023-01-24	$10.02	$10.03	$10.02	$10.03	$10.03	5,119
2023-01-23	$10.02	$10.03	$10.01	$10.02	$10.02	857,379
2023-01-20	$10.03	$10.03	$10.02	$10.02	$10.02	222,041
2023-01-19	$10.01	$10.03	$10.01	$10.02	$10.02	65,263
2023-01-18	$10.02	$10.02	$10.01	$10.02	$10.02	157,707
2023-01-17	$10.02	$10.02	$10.00	$10.02	$10.02	1,412,313
2023-01-13	$10.01	$10.02	$10.01	$10.02	$10.02	341,801
2023-01-12	$10.01	$10.02	$10.01	$10.01	$10.01	655,001
2023-01-11	$10.00	$10.02	$10.00	$10.00	$10.00	546,370
2023-01-10	$9.99	$10.03	$9.99	$10.01	$10.01	71,863
2023-01-09	$10.04	$10.04	$10.00	$10.01	$10.01	28,254
2023-01-06	$10.01	$10.02	$10.00	$10.00	$10.00	83,909
2023-01-05	$9.99	$10.02	$9.99	$10.02	$10.02	115,481
2023-01-04	$10.00	$10.02	$10.00	$10.01	$10.01	73,586
2023-01-03	$9.99	$10.00	$9.99	$9.99	$9.99	13,426
2022-12-30	$9.99	$10.00	$9.99	$10.00	$10.00	4,971
2022-12-29	$9.99	$10.00	$9.99	$10.00	$10.00	341,586
2022-12-28	$9.96	$10.00	$9.96	$9.99	$9.99	74,796
2022-12-27	$9.92	$9.97	$9.92	$9.97	$9.97	136,594
2022-12-23	$9.93	$9.95	$9.93	$9.93	$9.93	171,833
2022-12-22	$9.93	$9.95	$9.93	$9.94	$9.94	264,220
2022-12-21	$9.95	$9.95	$9.92	$9.93	$9.93	121,361
2022-12-20	$9.94	$9.95	$9.93	$9.94	$9.94	217,035
2022-12-19	$9.96	$9.97	$9.95	$9.95	$9.95	85,635
2022-12-16	$9.96	$9.97	$9.95	$9.96	$9.96	189,322
2022-12-15	$9.97	$9.98	$9.96	$9.97	$9.97	516,498
2022-12-14	$9.98	$9.98	$9.97	$9.97	$9.97	16,486
2022-12-13	$9.97	$9.97	$9.97	$9.97	$9.97	2,829
2022-12-12	$9.96	$9.97	$9.96	$9.97	$9.97	2,414
2022-12-09	$9.97	$9.97	$9.97	$9.97	$9.97	152
2022-12-08	$9.97	$9.97	$9.96	$9.97	$9.97	36,314
2022-12-07	$9.96	$9.98	$9.96	$9.97	$9.97	16,254
2022-12-06	$9.97	$9.98	$9.97	$9.98	$9.98	14,039
2022-12-05	$9.96	$9.98	$9.96	$9.98	$9.98	8,295
2022-12-02	$9.97	$9.99	$9.96	$9.98	$9.98	2,751
2022-12-01	$9.96	$9.98	$9.96	$9.97	$9.97	60,729
2022-11-30	$9.97	$9.98	$9.97	$9.97	$9.97	73,674
2022-11-29	$9.95	$9.98	$9.95	$9.97	$9.97	31,573
2022-11-28	$9.95	$9.99	$9.95	$9.97	$9.97	105,282
2022-11-25	$9.94	$9.98	$9.94	$9.97	$9.97	104,097
2022-11-23	$9.96	$9.96	$9.95	$9.95	$9.95	30,226
2022-11-22	$9.95	$9.97	$9.95	$9.95	$9.95	33,257
2022-11-21	$9.96	$9.97	$9.95	$9.96	$9.96	25,823
2022-11-18	$9.97	$9.97	$9.97	$9.97	$9.97	9,312
2022-11-17	$9.97	$9.98	$9.95	$9.97	$9.97	10,456
2022-11-16	$9.94	$9.98	$9.93	$9.97	$9.97	3,269,792
2022-11-15	$9.93	$9.96	$9.93	$9.95	$9.95	360,865
2022-11-14	$9.94	$9.96	$9.94	$9.95	$9.95	344,919
2022-11-11	$9.94	$9.95	$9.94	$9.94	$9.94	24,345
2022-11-10	$9.94	$9.96	$9.94	$9.94	$9.94	284,836
2022-11-09	$9.94	$9.95	$9.94	$9.94	$9.94	64,135
2022-11-08	$9.96	$9.96	$9.94	$9.94	$9.94	102,675
2022-11-07	$9.95	$9.96	$9.95	$9.95	$9.95	16,057
2022-11-04	$9.95	$9.95	$9.94	$9.95	$9.95	28,869
2022-11-03	$9.95	$9.96	$9.94	$9.94	$9.94	47,139
2022-11-02	$9.95	$9.96	$9.95	$9.96	$9.96	151,791
2022-11-01	$9.94	$9.95	$9.94	$9.95	$9.95	79,140
2022-10-31	$9.94	$9.94	$9.94	$9.94	$9.94	506
2022-10-28	$9.95	$9.96	$9.94	$9.95	$9.95	16,767
2022-10-27	$9.94	$9.96	$9.94	$9.95	$9.95	2,539,643
2022-10-26	$9.94	$9.94	$9.93	$9.93	$9.93	5,204
2022-10-25	$9.92	$9.93	$9.92	$9.92	$9.92	7,236
2022-10-24	$9.90	$9.91	$9.90	$9.91	$9.91	7,632
2022-10-21	$9.91	$9.92	$9.91	$9.91	$9.91	1,834
2022-10-20	$9.90	$9.97	$9.90	$9.91	$9.91	18,634
2022-10-19	$9.90	$9.92	$9.90	$9.91	$9.91	203,850
2022-10-18	$9.90	$9.91	$9.90	$9.90	$9.90	5,657
2022-10-17	$9.90	$9.91	$9.90	$9.90	$9.90	2,803
2022-10-14	$9.88	$9.89	$9.88	$9.89	$9.89	27,994
2022-10-13	$9.89	$9.90	$9.88	$9.90	$9.90	36,826
2022-10-12	$9.88	$9.88	$9.87	$9.88	$9.88	24,061
2022-10-11	$9.87	$9.87	$9.86	$9.86	$9.86	19,506
2022-10-10	$9.86	$9.87	$9.86	$9.87	$9.87	68,709
2022-10-07	$9.86	$9.87	$9.85	$9.85	$9.85	80,162
2022-10-06	$9.86	$9.87	$9.86	$9.86	$9.86	17,997
2022-10-05	$9.85	$9.86	$9.85	$9.86	$9.86	226,027
2022-10-04	$9.82	$9.85	$9.82	$9.85	$9.85	587,316
2022-10-03	$9.84	$9.84	$9.82	$9.83	$9.83	134,631
2022-09-30	$9.83	$9.83	$9.83	$9.83	$9.83	337
2022-09-29	$9.86	$9.86	$9.83	$9.85	$9.85	188,617
2022-09-28	$9.84	$9.86	$9.84	$9.85	$9.85	84,421
2022-09-27	$9.83	$9.85	$9.83	$9.84	$9.84	238,316
2022-09-26	$9.83	$9.85	$9.83	$9.84	$9.84	824,488
2022-09-23	$9.85	$9.85	$9.83	$9.84	$9.84	15,026
2022-09-22	$9.84	$9.85	$9.82	$9.84	$9.84	116,382
2022-09-21	$9.84	$9.85	$9.84	$9.84	$9.84	37,598
2022-09-20	$9.82	$9.84	$9.82	$9.84	$9.84	1,644,328
2022-09-19	$9.83	$9.83	$9.83	$9.83	$9.83	5,358
2022-09-16	$9.82	$9.84	$9.82	$9.83	$9.83	5,023
2022-09-15	$9.83	$9.83	$9.83	$9.83	$9.83	69,324
2022-09-14	$9.82	$9.83	$9.82	$9.83	$9.83	14,656
2022-09-13	$9.81	$9.83	$9.81	$9.82	$9.82	41,918
2022-09-12	$9.82	$9.83	$9.82	$9.83	$9.83	134,310
2022-09-09	$9.82	$9.85	$9.82	$9.83	$9.83	130,161
2022-09-08	$9.82	$9.83	$9.82	$9.82	$9.82	36,231
2022-09-07	$9.81	$9.83	$9.81	$9.82	$9.82	40,816
2022-09-06	$9.79	$9.82	$9.79	$9.80	$9.80	165,124
2022-09-02	$9.82	$9.82	$9.81	$9.81	$9.81	117,423
2022-09-01	$9.88	$9.88	$9.82	$9.82	$9.82	61,983
2022-08-31	$9.85	$9.85	$9.85	$9.85	$9.85	4,675
2022-08-30	$9.85	$9.85	$9.84	$9.84	$9.84	1,038
2022-08-29	$9.84	$9.87	$9.83	$9.84	$9.84	4,035
2022-08-26	$9.85	$9.85	$9.84	$9.84	$9.84	5,151
2022-08-25	$9.84	$9.87	$9.84	$9.86	$9.86	1,977
2022-08-24	$9.84	$9.87	$9.84	$9.86	$9.86	233,562
2022-08-23	$9.83	$9.86	$9.83	$9.86	$9.86	63,178
2022-08-22	$9.83	$9.85	$9.83	$9.85	$9.85	632
2022-08-19	$9.83	$9.85	$9.82	$9.83	$9.83	137,019
2022-08-18	$9.83	$9.84	$9.83	$9.84	$9.84	1,543
2022-08-17	$9.84	$9.85	$9.84	$9.85	$9.85	1,507
2022-08-16	$9.85	$9.86	$9.85	$9.86	$9.86	7,169
2022-08-15	$9.84	$9.87	$9.84	$9.85	$9.85	4,270
2022-08-12	$9.86	$9.86	$9.86	$9.86	$9.86	401
2022-08-11	$9.85	$9.88	$9.85	$9.88	$9.88	157,002
2022-08-10	$9.86	$9.87	$9.83	$9.85	$9.85	233,587
2022-08-09	$9.83	$9.85	$9.82	$9.84	$9.84	86,352
2022-08-08	$9.86	$9.87	$9.82	$9.82	$9.82	11,617
2022-08-05	$9.83	$9.87	$9.83	$9.84	$9.84	41,731
2022-08-04	$9.87	$9.87	$9.82	$9.83	$9.83	45,925
2022-08-03	$9.82	$9.85	$9.82	$9.84	$9.84	79,652
2022-08-02	$9.82	$9.84	$9.82	$9.84	$9.84	100,795
2022-08-01	$9.85	$9.86	$9.84	$9.85	$9.85	234,677
2022-07-29	$9.82	$9.84	$9.82	$9.84	$9.84	627,259
2022-07-28	$9.83	$9.83	$9.83	$9.83	$9.83	688,406
2022-07-27	$9.84	$9.85	$9.83	$9.83	$9.83	123,258
2022-07-26	$9.85	$9.85	$9.83	$9.83	$9.83	10,737
2022-07-25	$9.84	$9.84	$9.83	$9.84	$9.84	75,869
2022-07-22	$9.82	$9.83	$9.82	$9.83	$9.83	2,312
2022-07-21	$9.81	$9.83	$9.81	$9.82	$9.82	128,191
2022-07-20	$9.82	$9.82	$9.80	$9.81	$9.81	33,253
2022-07-19	$9.82	$9.82	$9.80	$9.82	$9.82	389,522
2022-07-18	$9.77	$9.81	$9.77	$9.80	$9.80	224,988
2022-07-15	$9.80	$9.81	$9.79	$9.80	$9.80	436,691
2022-07-14	$9.81	$9.82	$9.78	$9.79	$9.79	233,502
2022-07-13	$9.79	$9.80	$9.79	$9.80	$9.80	1,329,919
2022-07-12	$9.81	$9.82	$9.80	$9.80	$9.80	1,926,355
2022-07-11	$9.81	$9.81	$9.81	$9.81	$9.81	154
2022-07-08	$9.80	$9.80	$9.79	$9.79	$9.79	400,112
2022-07-07	$9.82	$9.82	$9.79	$9.79	$9.79	930
2022-07-06	$9.79	$9.79	$9.79	$9.79	$9.79	134
2022-07-05	$9.79	$9.80	$9.79	$9.80	$9.80	552,331
2022-07-01	$9.81	$9.81	$9.79	$9.79	$9.79	9,079
2022-06-30	$9.79	$9.80	$9.79	$9.79	$9.79	14,799
2022-06-29	$9.80	$9.80	$9.79	$9.79	$9.79	2,635
2022-06-28	$9.78	$9.79	$9.78	$9.79	$9.79	18,040
2022-06-27	$9.78	$9.79	$9.78	$9.79	$9.79	2,332
2022-06-24	$9.78	$9.79	$9.78	$9.79	$9.79	5,795
2022-06-23	$9.79	$9.79	$9.77	$9.79	$9.79	656,789
2022-06-22	$9.79	$9.79	$9.79	$9.79	$9.79	23,717
2022-06-21	$9.77	$9.78	$9.77	$9.78	$9.78	4,584
2022-06-17	$9.77	$9.80	$9.77	$9.79	$9.79	34,883
2022-06-16	$9.77	$9.79	$9.77	$9.78	$9.78	13,462
2022-06-15	$9.78	$9.80	$9.78	$9.80	$9.80	6,370
2022-06-14	$9.79	$9.79	$9.78	$9.78	$9.78	75,936
2022-06-13	$9.80	$9.80	$9.78	$9.79	$9.79	34,419
2022-06-10	$9.81	$9.82	$9.80	$9.81	$9.81	240,253
2022-06-09	$9.80	$9.81	$9.80	$9.80	$9.80	18,682
2022-06-08	$9.77	$9.80	$9.77	$9.80	$9.80	63,096
2022-06-07	$9.78	$9.80	$9.78	$9.79	$9.79	252,977
2022-06-06	$9.78	$9.78	$9.77	$9.78	$9.78	5,217,224
2022-06-03	$9.77	$9.78	$9.77	$9.78	$9.78	75,687
2022-06-02	$9.78	$9.78	$9.76	$9.78	$9.78	59,994
2022-06-01	$9.78	$9.78	$9.77	$9.78	$9.78	68,970
2022-05-31	$9.78	$9.79	$9.76	$9.76	$9.76	101,476
2022-05-27	$9.76	$9.78	$9.76	$9.78	$9.78	39,558
2022-05-26	$9.79	$9.79	$9.76	$9.77	$9.77	6,022
2022-05-25	$9.77	$9.79	$9.76	$9.79	$9.79	187,221
2022-05-24	$9.76	$9.77	$9.75	$9.77	$9.77	9,710
2022-05-23	$9.81	$9.81	$9.75	$9.76	$9.76	48,916
2022-05-20	$9.78	$9.78	$9.75	$9.75	$9.75	140,439
2022-05-19	$9.75	$9.77	$9.75	$9.77	$9.77	952,933
2022-05-18	$9.80	$9.80	$9.75	$9.77	$9.77	36,180
2022-05-17	$9.77	$9.79	$9.76	$9.77	$9.77	1,266,671
2022-05-16	$9.76	$9.79	$9.76	$9.77	$9.77	36,286
2022-05-13	$9.80	$9.81	$9.75	$9.78	$9.78	37,919
2022-05-12	$9.74	$9.81	$9.74	$9.79	$9.79	229,609
2022-05-11	$9.77	$9.80	$9.77	$9.79	$9.79	45,732
2022-05-10	$9.81	$9.81	$9.77	$9.79	$9.79	123,012
2022-05-09	$9.81	$9.84	$9.81	$9.81	$9.81	53,187
2022-05-06	$9.81	$9.82	$9.81	$9.82	$9.82	1,137
2022-05-05	$9.81	$9.81	$9.81	$9.81	$9.81	1,250
2022-05-04	$9.82	$9.82	$9.82	$9.82	$9.82	163
2022-05-03	$9.84	$9.84	$9.84	$9.84	$9.84	286
2022-05-02	$9.80	$9.84	$9.80	$9.84	$9.84	15,053
2022-04-29	$9.81	$9.84	$9.81	$9.81	$9.81	23,589
2022-04-28	$9.84	$9.84	$9.84	$9.84	$9.84	1,030
2022-04-27	$9.81	$9.81	$9.81	$9.81	$9.81	126
2022-04-26	$9.81	$9.81	$9.81	$9.81	$9.81	69
2022-04-25	$10.31	$10.31	$9.81	$9.81	$9.81	2,732
2022-04-22	$9.81	$9.83	$9.81	$9.82	$9.82	1,477
2022-04-21	$9.82	$9.82	$9.81	$9.82	$9.82	10,272
2022-04-20	$9.90	$9.90	$9.85	$9.85	$9.85	849
2022-04-19	$9.83	$9.83	$9.83	$9.83	$9.83	1,704
2022-04-18	$9.82	$9.86	$9.82	$9.85	$9.85	2,956
2022-04-14	$9.90	$9.90	$9.83	$9.87	$9.87	4,126
2022-04-13	$9.83	$9.85	$9.83	$9.84	$9.84	2,256
2022-04-12	$9.82	$9.83	$9.82	$9.82	$9.82	2,826
2022-04-11	$9.82	$9.85	$9.82	$9.85	$9.85	3,285
2022-04-08	$9.90	$9.90	$9.84	$9.87	$9.87	5,737
2022-04-07	$9.83	$9.84	$9.81	$9.84	$9.84	1,024,746
2022-04-06	$9.78	$9.83	$9.78	$9.83	$9.83	1,624,510
2022-04-05	$9.78	$9.83	$9.78	$9.79	$9.79	3,576
2022-04-04	$9.84	$9.84	$9.82	$9.82	$9.82	292
2022-04-01	$9.79	$9.84	$9.78	$9.84	$9.84	28,675
2022-03-31	$9.84	$9.84	$9.78	$9.82	$9.82	237,521
2022-03-30	$9.79	$9.82	$9.77	$9.78	$9.78	8,644
2022-03-29	$9.78	$9.79	$9.77	$9.79	$9.79	8,888
2022-03-28	$9.76	$9.79	$9.76	$9.79	$9.79	11,385
2022-03-25	$9.76	$9.85	$9.76	$9.78	$9.78	20,376
2022-03-24	$9.85	$9.85	$9.77	$9.77	$9.77	19,075
2022-03-23	$9.77	$9.77	$9.77	$9.77	$9.77	533
2022-03-22	$9.80	$9.81	$9.80	$9.81	$9.81	41,822
2022-03-21	$9.79	$9.79	$9.75	$9.79	$9.79	803
2022-03-18	$9.79	$9.80	$9.78	$9.80	$9.80	24,369
2022-03-17	$9.77	$9.79	$9.77	$9.78	$9.78	30,669
2022-03-16	$9.76	$9.76	$9.76	$9.76	$9.76	1,500,686
2022-03-15	$9.74	$9.78	$9.74	$9.75	$9.75	7,208
2022-03-14	$9.78	$9.78	$9.74	$9.75	$9.75	713,761
2022-03-11	$9.74	$9.77	$9.74	$9.76	$9.76	8,386
2022-03-10	$9.73	$9.74	$9.73	$9.74	$9.74	2,387
2022-03-09	$9.74	$9.76	$9.72	$9.76	$9.76	4,149,444
2022-03-08	$9.75	$9.77	$9.74	$9.75	$9.75	168,817
2022-03-07	$9.77	$9.77	$9.75	$9.75	$9.75	568,627
2022-03-04	$9.78	$9.80	$9.75	$9.78	$9.78	10,984
2022-03-03	$9.75	$9.76	$9.73	$9.76	$9.76	6,728
2022-03-02	$9.75	$9.75	$9.74	$9.74	$9.74	7,886
2022-03-01	$9.73	$9.76	$9.73	$9.74	$9.74	229,048
2022-02-28	$9.74	$9.74	$9.74	$9.74	$9.74	12,289
2022-02-25	$9.76	$9.76	$9.76	$9.76	$9.76	691
2022-02-24	$9.75	$9.75	$9.75	$9.75	$9.75	611
2022-02-23	$9.77	$9.77	$9.75	$9.75	$9.75	10,655
2022-02-22	$9.75	$9.77	$9.75	$9.75	$9.75	732
2022-02-18	$9.76	$9.77	$9.76	$9.76	$9.76	2,847
2022-02-17	$9.74	$9.77	$9.74	$9.75	$9.75	12,886
2022-02-16	$9.78	$9.78	$9.75	$9.75	$9.75	267
2022-02-15	$9.75	$9.76	$9.75	$9.76	$9.76	4,306
2022-02-14	$9.76	$9.80	$9.74	$9.80	$9.80	16,412
2022-02-11	$9.75	$9.80	$9.75	$9.78	$9.78	42,027
2022-02-10	$9.76	$9.77	$9.76	$9.77	$9.77	33,256
2022-02-09	$9.81	$9.81	$9.77	$9.77	$9.77	9,120
2022-02-08	$9.80	$9.80	$9.77	$9.77	$9.77	2,971
2022-02-07	$9.79	$9.80	$9.79	$9.80	$9.80	7,609
2022-02-04	$9.77	$9.77	$9.76	$9.77	$9.77	25,377
2022-02-03	$9.76	$9.79	$9.76	$9.79	$9.79	11,776
2022-02-02	$9.77	$9.81	$9.77	$9.81	$9.81	20,966
2022-02-01	$9.79	$9.81	$9.75	$9.81	$9.81	47,324
2022-01-31	$9.76	$9.79	$9.74	$9.78	$9.78	35,434
2022-01-28	$9.77	$9.79	$9.77	$9.78	$9.78	13,774
2022-01-27	$9.71	$9.79	$9.71	$9.79	$9.79	92,365
2022-01-26	$9.74	$9.74	$9.73	$9.74	$9.74	10,751
2022-01-25	$9.73	$9.77	$9.72	$9.73	$9.73	9,249
2022-01-24	$9.74	$9.75	$9.72	$9.72	$9.72	212,189
2022-01-21	$9.77	$9.77	$9.73	$9.74	$9.74	78,559
2022-01-20	$9.76	$9.78	$9.76	$9.77	$9.77	9,576
2022-01-19	$9.78	$9.80	$9.76	$9.77	$9.77	245,150
2022-01-18	$9.76	$9.80	$9.76	$9.76	$9.76	105,450
2022-01-14	$9.76	$9.79	$9.76	$9.78	$9.78	102,800
2022-01-13	$9.78	$9.78	$9.76	$9.76	$9.76	6,626
2022-01-12	$9.80	$9.80	$9.77	$9.78	$9.78	598,696
2022-01-11	$9.78	$9.80	$9.77	$9.77	$9.77	827,859
2022-01-10	$9.78	$9.80	$9.75	$9.75	$9.75	53,070
2022-01-07	$9.78	$9.78	$9.76	$9.78	$9.78	21,540
2022-01-06	$9.76	$9.77	$9.74	$9.75	$9.75	23,475
2022-01-05	$9.78	$9.79	$9.75	$9.75	$9.75	31,521
2022-01-04	$9.76	$9.79	$9.76	$9.78	$9.78	38,490
2022-01-03	$9.78	$9.78	$9.76	$9.76	$9.76	31,314
2021-12-31	$9.76	$9.80	$9.76	$9.78	$9.78	9,936
2021-12-30	$9.76	$9.78	$9.76	$9.76	$9.76	9,245
2021-12-29	$9.82	$9.82	$9.76	$9.77	$9.77	8,372
2021-12-28	$9.76	$9.86	$9.75	$9.85	$9.85	137,386
2021-12-27	$9.78	$9.78	$9.75	$9.76	$9.76	26,641
2021-12-23	$9.80	$9.80	$9.76	$9.77	$9.77	36,636
2021-12-22	$9.83	$9.83	$9.77	$9.79	$9.79	14,765
2021-12-21	$9.81	$9.83	$9.80	$9.80	$9.80	3,509,920
2021-12-20	$9.90	$9.90	$9.82	$9.83	$9.83	27,537
2021-12-17	$9.91	$9.92	$9.88	$9.88	$9.88	31,887
2021-12-16	$9.92	$9.92	$9.83	$9.88	$9.88	91,377
2021-12-15	$9.87	$9.89	$9.86	$9.87	$9.87	86,616
2021-12-14	$9.84	$9.88	$9.84	$9.88	$9.88	36,888
2021-12-13	$9.89	$9.89	$9.84	$9.88	$9.88	201,097
2021-12-10	$9.88	$9.89	$9.87	$9.89	$9.89	18,838
2021-12-09	$9.87	$9.89	$9.85	$9.88	$9.88	12,841
2021-12-08	$9.86	$9.88	$9.82	$9.88	$9.88	364,492
2021-12-07	$9.82	$9.85	$9.82	$9.83	$9.83	24,913
2021-12-06	$9.86	$9.86	$9.83	$9.83	$9.83	27,843
2021-12-03	$9.85	$9.87	$9.83	$9.87	$9.87	16,282
2021-12-02	$9.86	$9.88	$9.83	$9.85	$9.85	660,758
2021-12-01	$9.86	$9.89	$9.86	$9.86	$9.86	516,507
2021-11-30	$9.90	$9.93	$9.84	$9.87	$9.87	826,229
2021-11-29	$9.90	$9.90	$9.86	$9.88	$9.88	59,492
2021-11-26	$9.84	$9.90	$9.84	$9.86	$9.86	1,428
2021-11-24	$9.94	$9.94	$9.86	$9.88	$9.88	7,568
2021-11-23	$9.95	$9.95	$9.86	$9.90	$9.90	266,590
2021-11-22	$9.93	$9.95	$9.89	$9.91	$9.91	79,772
2021-11-19	$9.93	$9.94	$9.90	$9.93	$9.93	33,350
2021-11-18	$9.90	$9.92	$9.89	$9.92	$9.92	146,829
2021-11-17	$9.89	$9.93	$9.86	$9.89	$9.89	237,108
2021-11-16	$9.86	$9.90	$9.86	$9.88	$9.88	38,222
2021-11-15	$9.83	$9.89	$9.83	$9.89	$9.89	24,591
2021-11-12	$9.89	$9.89	$9.84	$9.85	$9.85	41,232
2021-11-11	$9.84	$9.92	$9.84	$9.89	$9.89	15,723
2021-11-10	$9.86	$9.89	$9.84	$9.89	$9.89	11,860
2021-11-09	$9.87	$9.92	$9.81	$9.89	$9.89	11,888
2021-11-08	$9.89	$9.90	$9.86	$9.89	$9.89	12,443
2021-11-05	$9.94	$9.94	$9.86	$9.90	$9.90	480,607
2021-11-04	$9.89	$9.94	$9.88	$9.93	$9.93	300,754
2021-11-03	$9.87	$9.89	$9.86	$9.89	$9.89	8,486
2021-11-02	$9.89	$9.92	$9.86	$9.92	$9.92	17,099
2021-11-01	$9.84	$9.92	$9.82	$9.90	$9.90	76,350
2021-10-29	$9.88	$9.89	$9.80	$9.80	$9.80	51,462
2021-10-28	$9.88	$9.88	$9.83	$9.84	$9.84	541,422
2021-10-27	$9.84	$9.89	$9.81	$9.86	$9.86	581,329
2021-10-26	$9.81	$9.87	$9.81	$9.86	$9.86	107,391
2021-10-25	$9.78	$9.84	$9.77	$9.84	$9.84	15,775
2021-10-22	$9.80	$9.80	$9.79	$9.80	$9.80	2,103
2021-10-21	$9.84	$9.84	$9.82	$9.83	$9.83	13,396
2021-10-20	$9.83	$9.84	$9.82	$9.84	$9.84	11,391
2021-10-19	$9.84	$9.84	$9.80	$9.83	$9.83	10,455
2021-10-18	$9.76	$9.80	$9.76	$9.79	$9.79	5,854
2021-10-15	$9.80	$9.80	$9.78	$9.79	$9.79	2,124
2021-10-14	$9.84	$9.84	$9.80	$9.80	$9.80	318
2021-10-13	$9.77	$9.84	$9.77	$9.84	$9.84	12,482
2021-10-12	$9.77	$9.80	$9.76	$9.78	$9.78	1,892
2021-10-11	$9.75	$9.85	$9.75	$9.78	$9.78	61,758
2021-10-08	$9.85	$9.86	$9.79	$9.79	$9.79	66,155
2021-10-07	$9.86	$9.86	$9.76	$9.81	$9.81	4,041
2021-10-06	$9.75	$9.80	$9.73	$9.78	$9.78	13,507
2021-10-05	$9.76	$9.76	$9.76	$9.76	$9.76	521
2021-10-04	$9.83	$9.83	$9.76	$9.77	$9.77	5,202
2021-10-01	$9.75	$9.81	$9.75	$9.81	$9.81	15,047
2021-09-30	$9.85	$9.85	$9.75	$9.77	$9.77	10,359
2021-09-29	$9.75	$9.83	$9.75	$9.81	$9.81	67,055
2021-09-28	$9.76	$9.80	$9.75	$9.76	$9.76	7,054
2021-09-27	$9.75	$9.83	$9.75	$9.82	$9.82	21,188
2021-09-24	$9.83	$9.83	$9.78	$9.78	$9.78	3,524
2021-09-23	$9.78	$9.80	$9.78	$9.80	$9.80	10,860
2021-09-22	$9.77	$9.82	$9.77	$9.82	$9.82	11,617
2021-09-21	$9.81	$9.81	$9.76	$9.79	$9.79	184,365
2021-09-20	$9.80	$9.80	$9.74	$9.77	$9.77	83,418
2021-09-17	$9.80	$9.85	$9.80	$9.82	$9.82	2,087
2021-09-16	$9.82	$9.83	$9.79	$9.81	$9.81	46,290
2021-09-15	$9.86	$9.86	$9.82	$9.82	$9.82	6,340
2021-09-14	$9.85	$9.85	$9.82	$9.85	$9.85	167,918
2021-09-13	$9.83	$9.85	$9.82	$9.82	$9.82	151,353
2021-09-10	$9.85	$9.86	$9.83	$9.83	$9.83	29,783
2021-09-09	$9.82	$9.83	$9.82	$9.82	$9.82	18,583
2021-09-08	$9.86	$9.86	$9.82	$9.83	$9.83	4,602
2021-09-07	$9.86	$9.86	$9.78	$9.84	$9.84	25,608
2021-09-03	$9.85	$9.85	$9.81	$9.85	$9.85	44,492
2021-09-02	$9.79	$9.83	$9.79	$9.82	$9.82	440,667
2021-09-01	$9.86	$9.86	$9.72	$9.80	$9.80	106,774
2021-08-31	$9.74	$9.86	$9.73	$9.86	$9.86	78,559
2021-08-30	$9.72	$9.76	$9.72	$9.76	$9.76	22,737
2021-08-27	$9.73	$9.77	$9.73	$9.76	$9.76	84,728
2021-08-26	$9.80	$9.80	$9.75	$9.76	$9.76	281,029
2021-08-25	$9.77	$9.83	$9.76	$9.77	$9.77	25,605
2021-08-24	$9.75	$9.82	$9.73	$9.79	$9.79	65,903
2021-08-23	$9.80	$9.80	$9.72	$9.80	$9.80	50,739
2021-08-20	$9.76	$9.80	$9.72	$9.78	$9.78	27,228
2021-08-19	$9.80	$9.80	$9.70	$9.76	$9.76	44,334
2021-08-18	$9.72	$9.79	$9.72	$9.78	$9.78	6,974
2021-08-17	$9.75	$9.79	$9.74	$9.78	$9.78	18,201
2021-08-16	$9.78	$9.81	$9.76	$9.79	$9.79	15,687
2021-08-13	$9.84	$9.84	$9.74	$9.80	$9.80	219,334
2021-08-12	$9.80	$9.81	$9.77	$9.78	$9.78	9,742
2021-08-11	$9.85	$9.85	$9.75	$9.80	$9.80	37,418
2021-08-10	$9.88	$9.89	$9.76	$9.80	$9.80	197,698
2021-08-09	$9.79	$9.90	$9.79	$9.80	$9.80	11,801
2021-08-06	$9.80	$9.81	$9.80	$9.80	$9.80	4,470
2021-08-05	$9.81	$9.87	$9.80	$9.80	$9.80	58,144
2021-08-04	$9.80	$9.82	$9.79	$9.80	$9.80	24,249
2021-08-03	$9.86	$9.86	$9.80	$9.83	$9.83	15,315
2021-08-02	$9.90	$9.93	$9.80	$9.80	$9.80	32,556
2021-07-30	$9.88	$9.88	$9.85	$9.85	$9.85	16,271
2021-07-29	$9.85	$9.90	$9.85	$9.88	$9.88	32,744
2021-07-28	$9.85	$9.89	$9.85	$9.89	$9.89	53,831
2021-07-27	$9.95	$9.95	$9.85	$9.87	$9.87	8,385
2021-07-26	$9.91	$9.95	$9.86	$9.95	$9.95	118,680
2021-07-23	$9.92	$9.92	$9.88	$9.89	$9.89	8,354
2021-07-22	$9.85	$9.95	$9.85	$9.91	$9.91	7,665
2021-07-21	$9.94	$9.94	$9.85	$9.89	$9.89	2,457
2021-07-20	$9.89	$9.95	$9.85	$9.90	$9.90	2,915
2021-07-19	$9.95	$9.97	$9.86	$9.87	$9.87	15,293
2021-07-16	$9.94	$10.00	$9.90	$10.00	$10.00	47,029
2021-07-15	$9.93	$10.05	$9.85	$9.99	$9.99	38,661
2021-07-14	$10.01	$10.01	$9.93	$10.00	$10.00	42,415
2021-07-13	$10.05	$10.05	$9.98	$9.99	$9.99	58,261
2021-07-12	$10.01	$10.01	$9.93	$9.99	$9.99	112,599
2021-07-09	$10.00	$10.00	$9.91	$9.93	$9.93	6,244
2021-07-08	$9.98	$10.00	$9.89	$9.99	$9.99	24,677
2021-07-07	$9.93	$9.99	$9.90	$9.99	$9.99	935,263
2021-07-06	$9.90	$9.93	$9.87	$9.93	$9.93	11,097
2021-07-02	$9.91	$9.91	$9.84	$9.84	$9.84	5,760
2021-07-01	$9.87	$9.89	$9.81	$9.89	$9.89	28,397
2021-06-30	$9.81	$9.86	$9.80	$9.86	$9.86	24,879
2021-06-29	$9.85	$9.89	$9.80	$9.81	$9.81	43,700
2021-06-28	$9.85	$9.85	$9.80	$9.81	$9.81	16,352
2021-06-25	$9.81	$9.84	$9.78	$9.79	$9.79	2,560,992
2021-06-24	$9.85	$9.85	$9.76	$9.79	$9.79	170,042
2021-06-23	$9.83	$9.90	$9.81	$9.81	$9.81	758,325
2021-06-22	$9.88	$9.90	$9.80	$9.84	$9.84	28,420
2021-06-21	$9.82	$9.86	$9.79	$9.82	$9.82	9,028
2021-06-18	$9.90	$9.90	$9.81	$9.87	$9.87	38,494
2021-06-17	$9.90	$9.94	$9.86	$9.87	$9.87	29,508
2021-06-16	$9.98	$9.98	$9.86	$9.87	$9.87	17,985
2021-06-15	$9.96	$10.07	$9.91	$9.96	$9.96	6,827
2021-06-14	$10.05	$10.08	$9.95	$10.05	$10.05	12,034
2021-06-11	$9.95	$10.04	$9.91	$10.04	$10.04	22,090
2021-06-10	$9.86	$9.98	$9.86	$9.98	$9.98	22,277
2021-06-09	$9.90	$9.96	$9.88	$9.92	$9.92	160,241
2021-06-08	$9.92	$9.92	$9.81	$9.87	$9.87	114,543
2021-06-07	$9.96	$9.96	$9.84	$9.85	$9.85	173,339
2021-06-04	$9.86	$9.89	$9.78	$9.88	$9.88	229,678
2021-06-03	$9.85	$9.85	$9.80	$9.85	$9.85	67,696
2021-06-02	$9.80	$9.82	$9.80	$9.82	$9.82	305,466
2021-06-01	$9.81	$9.84	$9.78	$9.83	$9.83	67,068
2021-05-28	$9.85	$9.85	$9.77	$9.79	$9.79	146,217
2021-05-27	$9.80	$9.84	$9.73	$9.79	$9.79	374,101
2021-05-26	$9.86	$9.86	$9.79	$9.80	$9.80	7,528
2021-05-25	$9.84	$9.84	$9.80	$9.80	$9.80	8,367
2021-05-24	$9.82	$9.88	$9.75	$9.81	$9.81	66,864
2021-05-21	$9.89	$9.89	$9.79	$9.82	$9.82	14,699
2021-05-20	$9.85	$9.85	$9.80	$9.84	$9.84	3,965
2021-05-19	$9.85	$9.92	$9.81	$9.81	$9.81	270,149
2021-05-18	$9.85	$9.88	$9.82	$9.88	$9.88	19,311
2021-05-17	$9.86	$9.86	$9.81	$9.85	$9.85	42,771
2021-05-14	$9.85	$9.87	$9.81	$9.83	$9.83	89,471
2021-05-13	$9.92	$9.95	$9.86	$9.87	$9.87	70,634
2021-05-12	$9.85	$9.99	$9.85	$9.95	$9.95	92,099
2021-05-11	$10.00	$10.00	$9.87	$9.95	$9.95	573,781
2021-05-10	$10.16	$10.16	$9.96	$10.02	$10.02	92,510
2021-05-07	$10.13	$10.14	$10.01	$10.06	$10.06	51,889
2021-05-06	$10.03	$10.06	$9.92	$10.05	$10.05	179,394
2021-05-05	$10.30	$10.30	$10.01	$10.03	$10.03	18,600
2021-05-04	$10.56	$10.56	$10.00	$10.08	$10.08	32,259
2021-05-03	$10.13	$10.61	$9.97	$10.61	$10.61	20,333
2021-04-30	$9.96	$10.06	$9.96	$10.02	$10.02	20,910
2021-04-29	$10.06	$10.10	$9.92	$10.05	$10.05	14,726
2021-04-28	$10.11	$10.24	$9.97	$10.04	$10.04	17,396
2021-04-27	$10.00	$10.10	$9.97	$10.04	$10.04	36,885
2021-04-26	$9.93	$9.99	$9.84	$9.94	$9.94	209,464
2021-04-23	$9.92	$10.00	$9.91	$9.95	$9.95	38,713
2021-04-22	$10.01	$10.01	$9.92	$10.00	$10.00	48,236
2021-04-21	$9.90	$9.95	$9.85	$9.95	$9.95	33,208
2021-04-20	$9.90	$9.98	$9.90	$9.90	$9.90	66,713
2021-04-19	$10.06	$10.06	$9.93	$9.93	$9.93	33,110
2021-04-16	$9.97	$10.10	$9.89	$9.93	$9.93	46,170
2021-04-15	$10.07	$10.07	$9.89	$10.03	$10.03	336,593
2021-04-14	$9.95	$10.05	$9.95	$9.96	$9.96	10,016
2021-04-13	$10.08	$10.08	$9.95	$10.01	$10.01	59,051
2021-04-12	$10.17	$10.17	$9.90	$9.96	$9.96	30,314
2021-04-09	$10.07	$10.16	$10.03	$10.05	$10.05	12,996
2021-04-08	$10.05	$10.13	$10.01	$10.08	$10.08	528,378
2021-04-07	$10.10	$10.10	$9.93	$10.00	$10.00	14,781
2021-04-06	$10.09	$10.09	$9.81	$9.99	$9.99	17,904
2021-04-05	$10.00	$10.00	$9.83	$9.89	$9.89	13,072

Churchill Capital Corp VI - Class A (CCVI) Exchange: NYSE