Corner Growth Acquisition Corp - Class A (COOL) Exchange: NASDAQ
Data as of Aug. 21, 2025
$11.10 ($0.00) 0.00%
Corner Growth Acquisition Corp - Class A - Daily Information
Click for more stock information on Corner Growth Acquisition Corp - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $11.10 |
| Previous Close | $11.10 |
| High | $11.10 |
| Low | $11.10 |
| Adjusted Open | $11.10 |
| Previous Adjusted Close | $11.10 |
| Adjusted High | $11.10 |
| Adjusted Low | $11.10 |
About Corner Growth Acquisition Corp - Class A (COOL)
Corner Growth Acquisition Corp - Class A
Invest in Corner Growth Acquisition Corp - Class A (COOL)
Historical Stock Data for Corner Growth Acquisition Corp - Class A (COOL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-02 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2024-07-01 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2024-06-28 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2024-06-27 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2024-06-26 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2024-06-25 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2024-06-24 | $11.20 | $11.24 | $11.10 | $11.10 | $11.10 | 6,338 |
| 2024-06-21 | $11.18 | $11.26 | $11.13 | $11.23 | $11.23 | 7,705 |
| 2024-06-20 | $11.20 | $11.21 | $11.05 | $11.10 | $11.10 | 10,494 |
| 2024-06-18 | $11.22 | $11.29 | $11.18 | $11.20 | $11.20 | 6,138 |
| 2024-06-17 | $11.63 | $11.63 | $11.40 | $11.40 | $11.40 | 1,527 |
| 2024-06-14 | $11.50 | $11.63 | $11.30 | $11.40 | $11.40 | 7,813 |
| 2024-06-13 | $11.93 | $11.93 | $11.55 | $11.55 | $11.55 | 7,239 |
| 2024-06-12 | $11.95 | $11.95 | $11.89 | $11.92 | $11.92 | 3,040 |
| 2024-06-11 | $11.85 | $12.00 | $11.70 | $12.00 | $12.00 | 2,064 |
| 2024-06-10 | $12.18 | $12.25 | $11.55 | $11.55 | $11.55 | 3,797 |
| 2024-06-07 | $12.32 | $12.32 | $12.00 | $12.25 | $12.25 | 2,523 |
| 2024-06-06 | $12.25 | $12.25 | $12.00 | $12.22 | $12.22 | 2,873 |
| 2024-06-05 | $12.00 | $12.25 | $11.98 | $12.24 | $12.24 | 3,841 |
| 2024-06-04 | $11.32 | $12.95 | $11.32 | $12.10 | $12.10 | 33,698 |
| 2024-06-03 | $11.62 | $11.73 | $11.62 | $11.68 | $11.68 | 2,707 |
| 2024-05-31 | $11.45 | $12.48 | $11.32 | $11.70 | $11.70 | 48,851 |
| 2024-05-30 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 755 |
| 2024-05-29 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 79 |
| 2024-05-28 | $11.11 | $11.11 | $11.10 | $11.10 | $11.10 | 664 |
| 2024-05-24 | $11.10 | $11.10 | $11.09 | $11.10 | $11.10 | 602 |
| 2024-05-23 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 22 |
| 2024-05-22 | $10.91 | $11.11 | $10.91 | $11.11 | $11.11 | 355 |
| 2024-05-21 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 112 |
| 2024-05-20 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 206 |
| 2024-05-17 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 611 |
| 2024-05-16 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 722 |
| 2024-05-15 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 7 |
| 2024-05-14 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 31 |
| 2024-05-13 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 133 |
| 2024-05-10 | $11.11 | $11.42 | $11.11 | $11.37 | $11.37 | 1,226 |
| 2024-05-09 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 200 |
| 2024-05-08 | $11.04 | $11.10 | $11.02 | $11.10 | $11.10 | 7,157 |
| 2024-05-07 | $11.44 | $11.49 | $11.26 | $11.40 | $11.40 | 2,288 |
| 2024-05-06 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 2 |
| 2024-05-03 | $11.90 | $11.95 | $11.45 | $11.50 | $11.50 | 5,262 |
| 2024-05-02 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 59 |
| 2024-05-01 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 101 |
| 2024-04-30 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 103 |
| 2024-04-29 | $11.50 | $12.00 | $11.30 | $11.65 | $11.65 | 4,555 |
| 2024-04-26 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 5 |
| 2024-04-25 | $11.04 | $11.34 | $11.00 | $11.34 | $11.34 | 2,523 |
| 2024-04-24 | $11.65 | $11.68 | $11.65 | $11.67 | $11.67 | 1,200 |
| 2024-04-23 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 21 |
| 2024-04-22 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 25 |
| 2024-04-19 | $11.32 | $11.32 | $11.01 | $11.01 | $11.01 | 341 |
| 2024-04-18 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 415 |
| 2024-04-17 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 145 |
| 2024-04-16 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 24 |
| 2024-04-15 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 31 |
| 2024-04-12 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 161 |
| 2024-04-11 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 408 |
| 2024-04-10 | $11.15 | $11.15 | $11.00 | $11.00 | $11.00 | 1,230 |
| 2024-04-09 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 429 |
| 2024-04-08 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 479 |
| 2024-04-05 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 3 |
| 2024-04-04 | $11.68 | $11.68 | $11.65 | $11.68 | $11.68 | 2,059 |
| 2024-04-03 | $11.74 | $11.95 | $11.45 | $11.70 | $11.70 | 2,634 |
| 2024-04-02 | $11.00 | $12.00 | $11.00 | $12.00 | $12.00 | 2,074 |
| 2024-04-01 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 4 |
| 2024-03-28 | $10.99 | $11.00 | $10.99 | $11.00 | $11.00 | 1,039 |
| 2024-03-27 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 203 |
| 2024-03-26 | $11.00 | $11.00 | $10.91 | $10.91 | $10.91 | 425 |
| 2024-03-25 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 54 |
| 2024-03-22 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 55 |
| 2024-03-21 | $10.93 | $10.95 | $10.92 | $10.92 | $10.92 | 3,542 |
| 2024-03-20 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 4 |
| 2024-03-19 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 2 |
| 2024-03-18 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 204 |
| 2024-03-15 | $10.90 | $10.93 | $10.90 | $10.93 | $10.93 | 467 |
| 2024-03-14 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 501 |
| 2024-03-13 | $10.93 | $10.93 | $10.89 | $10.89 | $10.89 | 755 |
| 2024-03-12 | $10.89 | $10.90 | $10.88 | $10.90 | $10.90 | 974 |
| 2024-03-11 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 3 |
| 2024-03-08 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 68 |
| 2024-03-07 | $10.98 | $10.98 | $10.87 | $10.88 | $10.88 | 8,598 |
| 2024-03-06 | $10.96 | $10.96 | $10.92 | $10.92 | $10.92 | 521 |
| 2024-03-05 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 203 |
| 2024-03-04 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 1,071 |
| 2024-03-01 | $10.99 | $10.99 | $10.88 | $10.97 | $10.97 | 2,137 |
| 2024-02-29 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 1,435 |
| 2024-02-28 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 4 |
| 2024-02-27 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 100 |
| 2024-02-26 | $10.90 | $10.90 | $10.88 | $10.88 | $10.88 | 4,303 |
| 2024-02-23 | $10.84 | $10.90 | $10.84 | $10.90 | $10.90 | 5,367 |
| 2024-02-22 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 201 |
| 2024-02-21 | $10.81 | $10.86 | $10.81 | $10.85 | $10.85 | 16,833 |
| 2024-02-20 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 103 |
| 2024-02-16 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 100 |
| 2024-02-15 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 101 |
| 2024-02-14 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2024-02-13 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 2 |
| 2024-02-12 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 2 |
| 2024-02-09 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 296 |
| 2024-02-08 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 8 |
| 2024-02-07 | $10.75 | $10.76 | $10.75 | $10.76 | $10.76 | 501 |
| 2024-02-06 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 1 |
| 2024-02-05 | $10.79 | $10.79 | $10.75 | $10.75 | $10.75 | 6,302 |
| 2024-02-02 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 0 |
| 2024-02-01 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 0 |
| 2024-01-31 | $10.83 | $10.83 | $10.82 | $10.82 | $10.82 | 288 |
| 2024-01-30 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 3 |
| 2024-01-29 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 2,174 |
| 2024-01-26 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 14 |
| 2024-01-25 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 2 |
| 2024-01-24 | $10.70 | $10.71 | $10.70 | $10.71 | $10.71 | 225 |
| 2024-01-23 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 0 |
| 2024-01-22 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 20 |
| 2024-01-19 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 0 |
| 2024-01-18 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 2 |
| 2024-01-17 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 73 |
| 2024-01-16 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 1,050 |
| 2024-01-12 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 1 |
| 2024-01-11 | $10.69 | $10.70 | $10.69 | $10.70 | $10.70 | 2,798 |
| 2024-01-10 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 2 |
| 2024-01-09 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2024-01-08 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 100 |
| 2024-01-05 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 21 |
| 2024-01-04 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 400 |
| 2024-01-03 | $10.83 | $10.87 | $10.80 | $10.85 | $10.85 | 2,205 |
| 2024-01-02 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 8 |
| 2023-12-29 | $10.74 | $10.74 | $10.67 | $10.67 | $10.67 | 4,078 |
| 2023-12-28 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 70 |
| 2023-12-27 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 10 |
| 2023-12-26 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2023-12-22 | $10.70 | $10.71 | $10.70 | $10.71 | $10.71 | 1,168 |
| 2023-12-21 | $10.70 | $10.70 | $10.69 | $10.70 | $10.70 | 1,862 |
| 2023-12-20 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 1,195 |
| 2023-12-19 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 80 |
| 2023-12-18 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 48 |
| 2023-12-15 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 7 |
| 2023-12-14 | $10.70 | $10.70 | $10.67 | $10.67 | $10.67 | 24,999 |
| 2023-12-13 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 1,030 |
| 2023-12-12 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 1,001 |
| 2023-12-11 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 1,748 |
| 2023-12-08 | $10.77 | $10.77 | $10.67 | $10.70 | $10.70 | 7,925 |
| 2023-12-07 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 100 |
| 2023-12-06 | $10.67 | $10.75 | $10.67 | $10.75 | $10.75 | 2,556 |
| 2023-12-05 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 148 |
| 2023-12-04 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 101 |
| 2023-12-01 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 105 |
| 2023-11-30 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 135 |
| 2023-11-29 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2023-11-28 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2023-11-27 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 25 |
| 2023-11-24 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2023-11-22 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 10 |
| 2023-11-21 | $10.63 | $10.99 | $10.63 | $10.99 | $10.99 | 705 |
| 2023-11-20 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 604 |
| 2023-11-17 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 8 |
| 2023-11-16 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 16 |
| 2023-11-15 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1 |
| 2023-11-14 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 101 |
| 2023-11-13 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 2 |
| 2023-11-10 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 15 |
| 2023-11-09 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 122 |
| 2023-11-08 | $10.90 | $10.95 | $10.90 | $10.95 | $10.95 | 9,126 |
| 2023-11-07 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 124 |
| 2023-11-06 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 62 |
| 2023-11-03 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 205 |
| 2023-11-02 | $10.95 | $10.95 | $10.90 | $10.90 | $10.90 | 1,111 |
| 2023-11-01 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 1,050 |
| 2023-10-31 | $10.99 | $10.99 | $10.96 | $10.96 | $10.96 | 384 |
| 2023-10-30 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 225 |
| 2023-10-27 | $10.99 | $11.01 | $10.99 | $10.99 | $10.99 | 1,001 |
| 2023-10-26 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 88 |
| 2023-10-25 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 319 |
| 2023-10-24 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 72 |
| 2023-10-23 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 2 |
| 2023-10-20 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 168 |
| 2023-10-19 | $11.02 | $11.02 | $11.01 | $11.01 | $11.01 | 458 |
| 2023-10-18 | $11.01 | $11.25 | $10.96 | $11.00 | $11.00 | 29,941 |
| 2023-10-17 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 270 |
| 2023-10-16 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 307 |
| 2023-10-13 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 383 |
| 2023-10-12 | $10.96 | $10.97 | $10.96 | $10.97 | $10.97 | 2,937 |
| 2023-10-11 | $11.01 | $11.01 | $10.99 | $10.99 | $10.99 | 412 |
| 2023-10-10 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 1 |
| 2023-10-09 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 254 |
| 2023-10-06 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 0 |
| 2023-10-05 | $10.96 | $10.97 | $10.96 | $10.96 | $10.96 | 3,223 |
| 2023-10-04 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 20 |
| 2023-10-03 | $10.97 | $10.97 | $10.96 | $10.96 | $10.96 | 4,212 |
| 2023-10-02 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 111 |
| 2023-09-29 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 70 |
| 2023-09-28 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 192 |
| 2023-09-27 | $10.96 | $11.00 | $10.96 | $10.99 | $10.99 | 2,811 |
| 2023-09-26 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 1,634 |
| 2023-09-25 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 130 |
| 2023-09-22 | $10.96 | $11.00 | $10.96 | $11.00 | $11.00 | 2,722 |
| 2023-09-21 | $10.93 | $10.98 | $10.93 | $10.96 | $10.96 | 14,914 |
| 2023-09-20 | $10.91 | $10.93 | $10.91 | $10.93 | $10.93 | 2,459 |
| 2023-09-19 | $10.97 | $10.98 | $10.90 | $10.98 | $10.98 | 1,584 |
| 2023-09-18 | $10.90 | $10.98 | $10.90 | $10.98 | $10.98 | 900 |
| 2023-09-15 | $10.90 | $10.98 | $10.90 | $10.98 | $10.98 | 3,364 |
| 2023-09-14 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 12 |
| 2023-09-13 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2023-09-12 | $10.88 | $10.98 | $10.87 | $10.98 | $10.98 | 1,144 |
| 2023-09-11 | $10.87 | $10.98 | $10.87 | $10.89 | $10.89 | 5,256 |
| 2023-09-08 | $10.88 | $10.98 | $10.88 | $10.98 | $10.98 | 2,252 |
| 2023-09-07 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 3 |
| 2023-09-06 | $10.92 | $10.93 | $10.87 | $10.93 | $10.93 | 4,970 |
| 2023-09-05 | $10.97 | $10.97 | $10.91 | $10.91 | $10.91 | 565 |
| 2023-09-01 | $10.97 | $10.97 | $10.91 | $10.94 | $10.94 | 3,675 |
| 2023-08-31 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2023-08-30 | $10.87 | $10.95 | $10.87 | $10.89 | $10.89 | 712 |
| 2023-08-29 | $10.95 | $10.96 | $10.95 | $10.96 | $10.96 | 909 |
| 2023-08-28 | $10.89 | $10.94 | $10.89 | $10.94 | $10.94 | 1,512 |
| 2023-08-25 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 221 |
| 2023-08-24 | $10.92 | $10.92 | $10.85 | $10.92 | $10.92 | 1,030 |
| 2023-08-23 | $10.86 | $10.89 | $10.86 | $10.89 | $10.89 | 1,455 |
| 2023-08-22 | $10.88 | $10.96 | $10.87 | $10.95 | $10.95 | 3,333 |
| 2023-08-21 | $10.85 | $10.88 | $10.83 | $10.87 | $10.87 | 6,640 |
| 2023-08-18 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 574 |
| 2023-08-17 | $10.79 | $10.83 | $10.79 | $10.83 | $10.83 | 3,713 |
| 2023-08-16 | $10.85 | $10.85 | $10.81 | $10.83 | $10.83 | 4,607 |
| 2023-08-15 | $10.76 | $10.85 | $10.76 | $10.81 | $10.81 | 6,487 |
| 2023-08-14 | $10.89 | $10.89 | $10.78 | $10.81 | $10.81 | 7,201 |
| 2023-08-11 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 221 |
| 2023-08-10 | $10.90 | $10.90 | $10.82 | $10.82 | $10.82 | 4,392 |
| 2023-08-09 | $10.93 | $10.93 | $10.82 | $10.89 | $10.89 | 3,190 |
| 2023-08-08 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 34 |
| 2023-08-07 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 106 |
| 2023-08-04 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 306 |
| 2023-08-03 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 1,305 |
| 2023-08-02 | $10.96 | $10.97 | $10.96 | $10.97 | $10.97 | 521 |
| 2023-08-01 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 162 |
| 2023-07-31 | $10.97 | $11.00 | $10.86 | $10.86 | $10.86 | 793 |
| 2023-07-28 | $10.86 | $11.17 | $10.85 | $10.85 | $10.85 | 24,705 |
| 2023-07-27 | $10.85 | $10.86 | $10.84 | $10.86 | $10.86 | 10,437 |
| 2023-07-26 | $10.90 | $10.90 | $10.85 | $10.85 | $10.85 | 3,969 |
| 2023-07-25 | $10.95 | $10.97 | $10.86 | $10.90 | $10.90 | 12,886 |
| 2023-07-24 | $10.84 | $10.85 | $10.84 | $10.85 | $10.85 | 1,295 |
| 2023-07-21 | $10.74 | $10.83 | $10.73 | $10.83 | $10.83 | 5,711 |
| 2023-07-20 | $10.84 | $10.88 | $10.80 | $10.80 | $10.80 | 1,660 |
| 2023-07-19 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 537 |
| 2023-07-18 | $10.80 | $10.87 | $10.80 | $10.84 | $10.84 | 5,603 |
| 2023-07-17 | $10.85 | $10.98 | $10.82 | $10.87 | $10.87 | 18,083 |
| 2023-07-14 | $11.12 | $11.67 | $10.84 | $10.84 | $10.84 | 36,723 |
| 2023-07-13 | $10.75 | $13.70 | $10.74 | $10.88 | $10.88 | 220,701 |
| 2023-07-12 | $10.72 | $10.85 | $10.69 | $10.85 | $10.85 | 1,157 |
| 2023-07-11 | $10.65 | $10.97 | $10.65 | $10.85 | $10.85 | 2,340 |
| 2023-07-10 | $10.66 | $10.67 | $10.66 | $10.66 | $10.66 | 4,336 |
| 2023-07-07 | $10.66 | $10.67 | $10.66 | $10.66 | $10.66 | 2,063 |
| 2023-07-06 | $10.74 | $10.74 | $10.66 | $10.67 | $10.67 | 4,145 |
| 2023-07-05 | $10.67 | $10.70 | $10.67 | $10.67 | $10.67 | 5,215 |
| 2023-07-03 | $10.66 | $10.70 | $10.66 | $10.70 | $10.70 | 490 |
| 2023-06-30 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 374 |
| 2023-06-29 | $10.68 | $10.70 | $10.66 | $10.66 | $10.66 | 1,606 |
| 2023-06-28 | $10.66 | $10.70 | $10.66 | $10.70 | $10.70 | 8,667 |
| 2023-06-27 | $10.66 | $10.73 | $10.66 | $10.70 | $10.70 | 25,742 |
| 2023-06-26 | $10.80 | $10.80 | $10.68 | $10.75 | $10.75 | 4,383 |
| 2023-06-23 | $10.88 | $11.20 | $10.66 | $10.82 | $10.82 | 39,773 |
| 2023-06-22 | $10.85 | $11.05 | $10.85 | $11.05 | $11.05 | 13,948 |
| 2023-06-21 | $11.17 | $11.24 | $10.85 | $11.00 | $11.00 | 15,378 |
| 2023-06-20 | $11.14 | $11.41 | $10.93 | $11.24 | $11.24 | 32,728 |
| 2023-06-16 | $11.61 | $11.88 | $10.70 | $10.98 | $10.98 | 52,845 |
| 2023-06-15 | $11.50 | $15.00 | $10.87 | $11.91 | $11.91 | 413,264 |
| 2023-06-14 | $10.72 | $10.72 | $10.50 | $10.50 | $10.50 | 43,724 |
| 2023-06-13 | $10.44 | $10.50 | $10.44 | $10.50 | $10.50 | 2,153 |
| 2023-06-12 | $10.37 | $10.46 | $10.37 | $10.46 | $10.46 | 5,231 |
| 2023-06-09 | $10.39 | $10.39 | $10.25 | $10.39 | $10.39 | 22,020 |
| 2023-06-08 | $10.40 | $10.40 | $10.39 | $10.40 | $10.40 | 400 |
| 2023-06-07 | $10.38 | $10.39 | $10.38 | $10.39 | $10.39 | 1,178 |
| 2023-06-06 | $10.36 | $10.36 | $10.35 | $10.35 | $10.35 | 707 |
| 2023-06-05 | $10.38 | $10.40 | $10.37 | $10.38 | $10.38 | 2,539 |
| 2023-06-02 | $10.39 | $10.40 | $10.39 | $10.40 | $10.40 | 2,813 |
| 2023-06-01 | $10.38 | $10.40 | $10.38 | $10.40 | $10.40 | 3,173 |
| 2023-05-31 | $10.39 | $10.40 | $10.39 | $10.39 | $10.39 | 2,859 |
| 2023-05-30 | $10.49 | $10.49 | $10.38 | $10.39 | $10.39 | 5,371 |
| 2023-05-26 | $10.30 | $10.30 | $10.25 | $10.25 | $10.25 | 16,133 |
| 2023-05-25 | $10.24 | $10.24 | $10.22 | $10.22 | $10.22 | 676 |
| 2023-05-24 | $10.21 | $10.24 | $10.21 | $10.24 | $10.24 | 13,544 |
| 2023-05-23 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-05-22 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 5,323 |
| 2023-05-19 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 200 |
| 2023-05-18 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 4,567 |
| 2023-05-17 | $10.20 | $10.20 | $10.19 | $10.19 | $10.19 | 14,152 |
| 2023-05-16 | $10.17 | $10.20 | $10.16 | $10.19 | $10.19 | 12,495 |
| 2023-05-15 | $10.17 | $10.17 | $10.11 | $10.11 | $10.11 | 1,002 |
| 2023-05-12 | $10.13 | $10.16 | $10.13 | $10.15 | $10.15 | 6,600 |
| 2023-05-11 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 100 |
| 2023-05-10 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 10,415 |
| 2023-05-09 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 444 |
| 2023-05-08 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 100 |
| 2023-05-05 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2023-05-04 | $10.11 | $10.14 | $10.11 | $10.13 | $10.13 | 15,965 |
| 2023-05-03 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2023-05-02 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 30 |
| 2023-05-01 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 109 |
| 2023-04-28 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 2,112 |
| 2023-04-27 | $10.11 | $10.12 | $10.11 | $10.11 | $10.11 | 26,436 |
| 2023-04-26 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 9,907 |
| 2023-04-25 | $10.11 | $10.12 | $10.11 | $10.12 | $10.12 | 6,221 |
| 2023-04-24 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 210 |
| 2023-04-21 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2023-04-20 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1 |
| 2023-04-19 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2023-04-18 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 4 |
| 2023-04-17 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 11,600 |
| 2023-04-14 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 21 |
| 2023-04-13 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 999 |
| 2023-04-12 | $10.08 | $10.10 | $10.08 | $10.09 | $10.09 | 1,771 |
| 2023-04-11 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2023-04-10 | $10.08 | $10.10 | $10.07 | $10.08 | $10.08 | 66,905 |
| 2023-04-06 | $10.06 | $10.07 | $10.05 | $10.07 | $10.07 | 106,170 |
| 2023-04-05 | $10.20 | $10.20 | $10.05 | $10.06 | $10.06 | 41,332 |
| 2023-04-04 | $10.10 | $10.10 | $10.09 | $10.10 | $10.10 | 9,586 |
| 2023-04-03 | $10.08 | $10.10 | $10.08 | $10.09 | $10.09 | 9,203 |
| 2023-03-31 | $10.08 | $10.08 | $10.05 | $10.08 | $10.08 | 3,100 |
| 2023-03-30 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 4 |
| 2023-03-29 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1,020 |
| 2023-03-28 | $10.08 | $10.09 | $10.07 | $10.09 | $10.09 | 7,604 |
| 2023-03-27 | $10.08 | $10.08 | $10.07 | $10.08 | $10.08 | 3,300 |
| 2023-03-24 | $10.05 | $10.08 | $10.05 | $10.08 | $10.08 | 5,677 |
| 2023-03-23 | $10.05 | $10.08 | $10.05 | $10.05 | $10.05 | 1,401 |
| 2023-03-22 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 1 |
| 2023-03-21 | $10.05 | $10.08 | $10.05 | $10.08 | $10.08 | 300 |
| 2023-03-20 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 312 |
| 2023-03-17 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2023-03-16 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2023-03-15 | $10.01 | $10.05 | $10.01 | $10.05 | $10.05 | 9,675 |
| 2023-03-14 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2023-03-13 | $10.01 | $10.01 | $10.00 | $10.01 | $10.01 | 8,872 |
| 2023-03-10 | $10.04 | $10.04 | $10.00 | $10.01 | $10.01 | 3,100 |
| 2023-03-09 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 701 |
| 2023-03-08 | $10.06 | $10.07 | $10.06 | $10.07 | $10.07 | 2,967 |
| 2023-03-07 | $10.05 | $10.08 | $10.05 | $10.06 | $10.06 | 12,782 |
| 2023-03-06 | $10.08 | $10.08 | $10.07 | $10.07 | $10.07 | 1,301 |
| 2023-03-03 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 2 |
| 2023-03-02 | $10.08 | $10.08 | $10.05 | $10.05 | $10.05 | 597 |
| 2023-03-01 | $10.05 | $10.06 | $10.05 | $10.05 | $10.05 | 4,565 |
| 2023-02-28 | $10.06 | $10.06 | $10.05 | $10.05 | $10.05 | 471 |
| 2023-02-27 | $10.07 | $10.07 | $10.04 | $10.06 | $10.06 | 9,820 |
| 2023-02-24 | $10.06 | $10.07 | $10.06 | $10.07 | $10.07 | 556 |
| 2023-02-23 | $10.02 | $10.06 | $10.02 | $10.06 | $10.06 | 6,699 |
| 2023-02-22 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 3,205 |
| 2023-02-21 | $10.00 | $10.08 | $10.00 | $10.03 | $10.03 | 3,703 |
| 2023-02-17 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 307 |
| 2023-02-16 | $10.04 | $10.05 | $10.00 | $10.04 | $10.04 | 7,197 |
| 2023-02-15 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 536 |
| 2023-02-14 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 308 |
| 2023-02-13 | $10.04 | $10.04 | $10.02 | $10.04 | $10.04 | 762 |
| 2023-02-10 | $10.01 | $10.05 | $10.01 | $10.05 | $10.05 | 815 |
| 2023-02-09 | $10.01 | $10.03 | $10.01 | $10.01 | $10.01 | 827 |
| 2023-02-08 | $10.05 | $10.05 | $10.04 | $10.05 | $10.05 | 1,543 |
| 2023-02-07 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 386 |
| 2023-02-06 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 4,939 |
| 2023-02-03 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2023-02-02 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 192 |
| 2023-02-01 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 1,422 |
| 2023-01-31 | $10.03 | $10.05 | $10.03 | $10.03 | $10.03 | 21,436 |
| 2023-01-30 | $10.05 | $10.05 | $10.01 | $10.01 | $10.01 | 390 |
| 2023-01-27 | $10.05 | $10.05 | $10.04 | $10.05 | $10.05 | 4,395 |
| 2023-01-26 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 7,918 |
| 2023-01-25 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 10,882 |
| 2023-01-24 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 10,625 |
| 2023-01-23 | $10.03 | $10.04 | $10.03 | $10.04 | $10.04 | 1,295 |
| 2023-01-20 | $10.06 | $10.08 | $10.05 | $10.06 | $10.06 | 4,222 |
| 2023-01-19 | $10.05 | $10.08 | $10.05 | $10.06 | $10.06 | 3,316 |
| 2023-01-18 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 5,269 |
| 2023-01-17 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 12 |
| 2023-01-13 | $10.02 | $10.04 | $10.02 | $10.04 | $10.04 | 2,684 |
| 2023-01-12 | $10.03 | $10.06 | $10.03 | $10.06 | $10.06 | 300 |
| 2023-01-11 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2023-01-10 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 1 |
| 2023-01-09 | $9.97 | $10.06 | $9.97 | $10.06 | $10.06 | 3,906 |
| 2023-01-06 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 3 |
| 2023-01-05 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2023-01-04 | $9.96 | $10.06 | $9.95 | $9.98 | $9.98 | 3,820 |
| 2023-01-03 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 7 |
| 2022-12-30 | $9.83 | $9.89 | $9.82 | $9.89 | $9.89 | 6,344 |
| 2022-12-29 | $9.89 | $9.90 | $9.80 | $9.84 | $9.84 | 10,952 |
| 2022-12-28 | $9.84 | $9.89 | $9.84 | $9.87 | $9.87 | 32,811 |
| 2022-12-27 | $9.72 | $9.89 | $9.72 | $9.83 | $9.83 | 22,025 |
| 2022-12-23 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 283 |
| 2022-12-22 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 179 |
| 2022-12-21 | $9.77 | $9.88 | $9.68 | $9.71 | $9.71 | 51,248 |
| 2022-12-20 | $9.87 | $9.90 | $9.85 | $9.90 | $9.90 | 1,524 |
| 2022-12-19 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 15 |
| 2022-12-16 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 544 |
| 2022-12-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 153 |
| 2022-12-14 | $10.06 | $10.06 | $10.02 | $10.02 | $10.02 | 6,763 |
| 2022-12-13 | $10.07 | $10.07 | $10.04 | $10.05 | $10.05 | 2,159 |
| 2022-12-12 | $10.07 | $10.08 | $10.07 | $10.07 | $10.07 | 98,508 |
| 2022-12-09 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 255,791 |
| 2022-12-08 | $10.07 | $10.08 | $10.07 | $10.08 | $10.08 | 751,294 |
| 2022-12-07 | $10.07 | $10.08 | $10.07 | $10.07 | $10.07 | 12,388 |
| 2022-12-06 | $10.08 | $10.08 | $10.07 | $10.07 | $10.07 | 20,546 |
| 2022-12-05 | $10.08 | $10.08 | $10.07 | $10.07 | $10.07 | 9,226 |
| 2022-12-02 | $10.07 | $10.08 | $10.07 | $10.08 | $10.08 | 13,325 |
| 2022-12-01 | $10.07 | $10.07 | $10.06 | $10.06 | $10.06 | 6,928 |
| 2022-11-30 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 18,929 |
| 2022-11-29 | $10.06 | $10.06 | $10.05 | $10.06 | $10.06 | 20,419 |
| 2022-11-28 | $10.06 | $10.06 | $10.05 | $10.05 | $10.05 | 1,175,931 |
| 2022-11-25 | $10.06 | $10.07 | $10.06 | $10.06 | $10.06 | 16,004 |
| 2022-11-23 | $10.05 | $10.07 | $10.05 | $10.06 | $10.06 | 210,343 |
| 2022-11-22 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 1,002 |
| 2022-11-21 | $10.05 | $10.07 | $10.05 | $10.07 | $10.07 | 7,108 |
| 2022-11-18 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 5,562 |
| 2022-11-17 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 20,302 |
| 2022-11-16 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1,202 |
| 2022-11-15 | $10.04 | $10.07 | $10.04 | $10.04 | $10.04 | 20,591 |
| 2022-11-14 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 106 |
| 2022-11-11 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 386 |
| 2022-11-10 | $10.03 | $10.05 | $10.03 | $10.05 | $10.05 | 6,994 |
| 2022-11-09 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 191 |
| 2022-11-08 | $10.05 | $10.05 | $10.03 | $10.03 | $10.03 | 427 |
| 2022-11-07 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 115 |
| 2022-11-04 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 1,008 |
| 2022-11-03 | $10.02 | $10.04 | $10.02 | $10.04 | $10.04 | 2,514 |
| 2022-11-02 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 52 |
| 2022-11-01 | $10.02 | $10.04 | $10.02 | $10.02 | $10.02 | 38,721 |
| 2022-10-31 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 560 |
| 2022-10-28 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 27,691 |
| 2022-10-27 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 1,682 |
| 2022-10-26 | $10.01 | $10.02 | $10.01 | $10.02 | $10.02 | 2,776 |
| 2022-10-25 | $10.03 | $10.03 | $10.01 | $10.01 | $10.01 | 311 |
| 2022-10-24 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 259,215 |
| 2022-10-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,167 |
| 2022-10-20 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 6,892 |
| 2022-10-19 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 12,617 |
| 2022-10-18 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 357 |
| 2022-10-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 3,935 |
| 2022-10-14 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 2,229 |
| 2022-10-13 | $9.99 | $10.00 | $9.98 | $9.99 | $9.99 | 26,763 |
| 2022-10-12 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 3,980 |
| 2022-10-11 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 29,633 |
| 2022-10-10 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 106 |
| 2022-10-07 | $9.98 | $9.98 | $9.97 | $9.97 | $9.97 | 44,072 |
| 2022-10-06 | $9.98 | $9.98 | $9.97 | $9.97 | $9.97 | 180,146 |
| 2022-10-05 | $9.98 | $9.98 | $9.97 | $9.97 | $9.97 | 34,528 |
| 2022-10-04 | $9.97 | $9.98 | $9.96 | $9.98 | $9.98 | 204,721 |
| 2022-10-03 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 37,717 |
| 2022-09-30 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 50,936 |
| 2022-09-29 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 62,501 |
| 2022-09-28 | $9.96 | $9.96 | $9.95 | $9.96 | $9.96 | 132,681 |
| 2022-09-27 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 2,827 |
| 2022-09-26 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 227,147 |
| 2022-09-23 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 122,412 |
| 2022-09-22 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 223 |
| 2022-09-21 | $9.95 | $9.97 | $9.95 | $9.95 | $9.95 | 46,149 |
| 2022-09-20 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 50,337 |
| 2022-09-19 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 27 |
| 2022-09-16 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 491 |
| 2022-09-15 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 554 |
| 2022-09-14 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 5,740 |
| 2022-09-13 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 17,512 |
| 2022-09-12 | $9.96 | $9.97 | $9.96 | $9.96 | $9.96 | 787,001 |
| 2022-09-09 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 251 |
| 2022-09-08 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 370,315 |
| 2022-09-07 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 3,372 |
| 2022-09-06 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 102 |
| 2022-09-02 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 179 |
| 2022-09-01 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 20 |
| 2022-08-31 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 21,610 |
| 2022-08-30 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 7,442 |
| 2022-08-29 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 366,925 |
| 2022-08-26 | $9.93 | $9.95 | $9.93 | $9.93 | $9.93 | 10,406 |
| 2022-08-25 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 239 |
| 2022-08-24 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 46,749 |
| 2022-08-23 | $9.97 | $9.97 | $9.93 | $9.94 | $9.94 | 409,505 |
| 2022-08-22 | $9.97 | $9.97 | $9.92 | $9.97 | $9.97 | 2,900 |
| 2022-08-19 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 302 |
| 2022-08-18 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 110,172 |
| 2022-08-17 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 278 |
| 2022-08-16 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 3 |
| 2022-08-15 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 43 |
| 2022-08-12 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 63,486 |
| 2022-08-11 | $9.95 | $9.95 | $9.92 | $9.92 | $9.92 | 3,864 |
| 2022-08-10 | $9.92 | $9.93 | $9.92 | $9.92 | $9.92 | 75,401 |
| 2022-08-09 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 70,780 |
| 2022-08-08 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 50,788 |
| 2022-08-05 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 5,347 |
| 2022-08-04 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 14,901 |
| 2022-08-03 | $9.91 | $9.91 | $9.90 | $9.91 | $9.91 | 4,316 |
| 2022-08-02 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 8,291 |
| 2022-08-01 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 207,349 |
| 2022-07-29 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 7,331 |
| 2022-07-28 | $9.91 | $9.91 | $9.90 | $9.91 | $9.91 | 90,649 |
| 2022-07-27 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 341,976 |
| 2022-07-26 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 46,700 |
| 2022-07-25 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 56,633 |
| 2022-07-22 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 6,730 |
| 2022-07-21 | $9.88 | $9.90 | $9.88 | $9.89 | $9.89 | 346,314 |
| 2022-07-20 | $9.89 | $9.89 | $9.88 | $9.89 | $9.89 | 9,947 |
| 2022-07-19 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 503 |
| 2022-07-18 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 2,367 |
| 2022-07-15 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 3,399 |
| 2022-07-14 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 27,388 |
| 2022-07-13 | $9.87 | $9.89 | $9.87 | $9.88 | $9.88 | 17,708 |
| 2022-07-12 | $9.87 | $9.87 | $9.86 | $9.87 | $9.87 | 69,068 |
| 2022-07-11 | $9.88 | $9.88 | $9.86 | $9.87 | $9.87 | 470,544 |
| 2022-07-08 | $9.87 | $9.89 | $9.87 | $9.89 | $9.89 | 90,986 |
| 2022-07-07 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 2 |
| 2022-07-06 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 105 |
| 2022-07-05 | $9.87 | $9.88 | $9.85 | $9.86 | $9.86 | 585,158 |
| 2022-07-01 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 4 |
| 2022-06-30 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 21,298 |
| 2022-06-29 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 4,273 |
| 2022-06-28 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 2 |
| 2022-06-27 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 65,967 |
| 2022-06-24 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 11,073 |
| 2022-06-23 | $9.87 | $9.87 | $9.85 | $9.86 | $9.86 | 1,783 |
| 2022-06-22 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 634,007 |
| 2022-06-21 | $9.90 | $9.90 | $9.84 | $9.84 | $9.84 | 427,756 |
| 2022-06-17 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 27,472 |
| 2022-06-16 | $9.86 | $9.86 | $9.83 | $9.86 | $9.86 | 80,085 |
| 2022-06-15 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 4,187 |
| 2022-06-14 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 29,432 |
| 2022-06-13 | $9.87 | $9.88 | $9.86 | $9.86 | $9.86 | 29,074 |
| 2022-06-10 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 10,271 |
| 2022-06-09 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 7,037 |
| 2022-06-08 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 4,404 |
| 2022-06-07 | $9.84 | $9.87 | $9.84 | $9.87 | $9.87 | 22,786 |
| 2022-06-06 | $9.88 | $9.88 | $9.84 | $9.84 | $9.84 | 36,051 |
| 2022-06-03 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 206 |
| 2022-06-02 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 2,000 |
| 2022-06-01 | $9.85 | $9.86 | $9.84 | $9.85 | $9.85 | 1,254 |
| 2022-05-31 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 6,414 |
| 2022-05-27 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 88,307 |
| 2022-05-26 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 234,271 |
| 2022-05-25 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 47,037 |
| 2022-05-24 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 57,583 |
| 2022-05-23 | $9.85 | $9.85 | $9.83 | $9.84 | $9.84 | 5,346 |
| 2022-05-20 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 11,952 |
| 2022-05-19 | $9.83 | $9.83 | $9.81 | $9.83 | $9.83 | 22,314 |
| 2022-05-18 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 1,800,636 |
| 2022-05-17 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 270,410 |
| 2022-05-16 | $9.84 | $9.84 | $9.82 | $9.82 | $9.82 | 12,480 |
| 2022-05-13 | $9.83 | $9.85 | $9.82 | $9.82 | $9.82 | 19,990 |
| 2022-05-12 | $9.83 | $9.85 | $9.82 | $9.82 | $9.82 | 34,675 |
| 2022-05-11 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 42,888 |
| 2022-05-10 | $9.84 | $9.86 | $9.83 | $9.83 | $9.83 | 31,663 |
| 2022-05-09 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 13,769 |
| 2022-05-06 | $9.87 | $9.87 | $9.86 | $9.87 | $9.87 | 10,602 |
| 2022-05-05 | $9.86 | $9.87 | $9.86 | $9.86 | $9.86 | 48,836 |
| 2022-05-04 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 5,915 |
| 2022-05-03 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 583 |
| 2022-05-02 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 1,420,655 |
| 2022-04-29 | $9.86 | $9.87 | $9.85 | $9.85 | $9.85 | 133,215 |
| 2022-04-28 | $9.85 | $9.87 | $9.85 | $9.85 | $9.85 | 13,097 |
| 2022-04-27 | $9.86 | $9.86 | $9.85 | $9.86 | $9.86 | 184,166 |
| 2022-04-26 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 2,347 |
| 2022-04-25 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 919,160 |
| 2022-04-22 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 3 |
| 2022-04-21 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1,005 |
| 2022-04-20 | $9.85 | $9.86 | $9.85 | $9.85 | $9.85 | 64,270 |
| 2022-04-19 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 117 |
| 2022-04-18 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 11 |
| 2022-04-14 | $9.86 | $9.87 | $9.85 | $9.85 | $9.85 | 4,370 |
| 2022-04-13 | $9.85 | $9.87 | $9.84 | $9.86 | $9.86 | 111,018 |
| 2022-04-12 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 100,817 |
| 2022-04-11 | $9.85 | $9.86 | $9.85 | $9.85 | $9.85 | 100,707 |
| 2022-04-08 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 208,577 |
| 2022-04-07 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 603 |
| 2022-04-06 | $9.82 | $9.84 | $9.82 | $9.82 | $9.82 | 3,568 |
| 2022-04-05 | $9.83 | $9.84 | $9.82 | $9.83 | $9.83 | 10,550 |
| 2022-04-04 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 801,583 |
| 2022-04-01 | $9.81 | $9.83 | $9.81 | $9.83 | $9.83 | 8,712 |
| 2022-03-31 | $9.80 | $9.83 | $9.80 | $9.82 | $9.82 | 109,114 |
| 2022-03-30 | $9.81 | $9.82 | $9.81 | $9.81 | $9.81 | 445,457 |
| 2022-03-29 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 128,985 |
| 2022-03-28 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 59 |
| 2022-03-25 | $9.79 | $9.81 | $9.79 | $9.81 | $9.81 | 105,547 |
| 2022-03-24 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 34,178 |
| 2022-03-23 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 27 |
| 2022-03-22 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 774 |
| 2022-03-21 | $9.81 | $9.81 | $9.79 | $9.79 | $9.79 | 26,179 |
| 2022-03-18 | $9.79 | $9.80 | $9.78 | $9.79 | $9.79 | 95,000 |
| 2022-03-17 | $9.80 | $9.80 | $9.78 | $9.78 | $9.78 | 27,915 |
| 2022-03-16 | $9.82 | $9.82 | $9.79 | $9.79 | $9.79 | 878 |
| 2022-03-15 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 123 |
| 2022-03-14 | $9.80 | $9.80 | $9.79 | $9.80 | $9.80 | 204,352 |
| 2022-03-11 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 14,865 |
| 2022-03-10 | $9.79 | $9.81 | $9.79 | $9.79 | $9.79 | 12,116 |
| 2022-03-09 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,702 |
| 2022-03-08 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 51,287 |
| 2022-03-07 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 50,394 |
| 2022-03-04 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 172,769 |
| 2022-03-03 | $9.80 | $9.80 | $9.79 | $9.80 | $9.80 | 81,304 |
| 2022-03-02 | $9.79 | $9.79 | $9.77 | $9.79 | $9.79 | 2,304 |
| 2022-03-01 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 17,907 |
| 2022-02-28 | $9.78 | $9.79 | $9.78 | $9.78 | $9.78 | 49,232 |
| 2022-02-25 | $9.77 | $9.79 | $9.77 | $9.78 | $9.78 | 40,037 |
| 2022-02-24 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 250,170 |
| 2022-02-23 | $9.80 | $9.80 | $9.77 | $9.78 | $9.78 | 586,711 |
| 2022-02-22 | $9.79 | $9.79 | $9.77 | $9.77 | $9.77 | 24,583 |
| 2022-02-18 | $9.78 | $9.78 | $9.76 | $9.77 | $9.77 | 245,290 |
| 2022-02-17 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 420 |
| 2022-02-16 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 105,363 |
| 2022-02-15 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 27,945 |
| 2022-02-14 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 68,750 |
| 2022-02-11 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 45,264 |
| 2022-02-10 | $9.77 | $9.79 | $9.77 | $9.77 | $9.77 | 4,433 |
| 2022-02-09 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 2,848 |
| 2022-02-08 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 537 |
| 2022-02-07 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 31,653 |
| 2022-02-04 | $9.78 | $9.78 | $9.76 | $9.78 | $9.78 | 29,497 |
| 2022-02-03 | $9.74 | $9.78 | $9.74 | $9.78 | $9.78 | 107,320 |
| 2022-02-02 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 121,221 |
| 2022-02-01 | $9.75 | $9.78 | $9.75 | $9.77 | $9.77 | 18,042 |
| 2022-01-31 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 75,734 |
| 2022-01-28 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 1,449 |
| 2022-01-27 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 4,764 |
| 2022-01-26 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 34,113 |
| 2022-01-25 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 44,146 |
| 2022-01-24 | $9.73 | $9.76 | $9.73 | $9.75 | $9.75 | 662,302 |
| 2022-01-21 | $9.73 | $9.76 | $9.73 | $9.75 | $9.75 | 2,430 |
| 2022-01-20 | $9.76 | $9.77 | $9.75 | $9.75 | $9.75 | 37,152 |
| 2022-01-19 | $9.75 | $9.77 | $9.75 | $9.76 | $9.76 | 66,629 |
| 2022-01-18 | $9.75 | $9.76 | $9.74 | $9.75 | $9.75 | 40,847 |
| 2022-01-14 | $9.76 | $9.76 | $9.74 | $9.74 | $9.74 | 64,612 |
| 2022-01-13 | $9.77 | $9.77 | $9.76 | $9.76 | $9.76 | 32,405 |
| 2022-01-12 | $9.77 | $9.78 | $9.76 | $9.77 | $9.77 | 60,438 |
| 2022-01-11 | $9.77 | $9.77 | $9.76 | $9.77 | $9.77 | 101,521 |
| 2022-01-10 | $9.76 | $9.79 | $9.76 | $9.76 | $9.76 | 81,660 |
| 2022-01-07 | $9.77 | $9.79 | $9.77 | $9.78 | $9.78 | 3,176 |
| 2022-01-06 | $9.77 | $9.79 | $9.77 | $9.78 | $9.78 | 14,252 |
| 2022-01-05 | $9.77 | $9.80 | $9.77 | $9.79 | $9.79 | 21,429 |
| 2022-01-04 | $9.77 | $9.80 | $9.77 | $9.79 | $9.79 | 13,501 |
| 2022-01-03 | $9.80 | $9.80 | $9.76 | $9.80 | $9.80 | 145,611 |
| 2021-12-31 | $9.76 | $9.80 | $9.74 | $9.80 | $9.80 | 130,559 |
| 2021-12-30 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 4,747 |
| 2021-12-29 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 688 |
| 2021-12-28 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 516 |
| 2021-12-27 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 127,878 |
| 2021-12-23 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 4,384 |
| 2021-12-22 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 6,316 |
| 2021-12-21 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 10 |
| 2021-12-20 | $9.77 | $9.79 | $9.76 | $9.78 | $9.78 | 702,764 |
| 2021-12-17 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 50,490 |
| 2021-12-16 | $9.76 | $9.77 | $9.76 | $9.76 | $9.76 | 1,137 |
| 2021-12-15 | $9.77 | $9.79 | $9.76 | $9.78 | $9.78 | 42,240 |
| 2021-12-14 | $9.77 | $9.78 | $9.77 | $9.77 | $9.77 | 22,328 |
| 2021-12-13 | $9.77 | $9.80 | $9.77 | $9.78 | $9.78 | 152,452 |
| 2021-12-10 | $9.78 | $9.80 | $9.76 | $9.80 | $9.80 | 529,756 |
| 2021-12-09 | $9.80 | $9.80 | $9.79 | $9.80 | $9.80 | 3,984 |
| 2021-12-08 | $9.77 | $9.80 | $9.77 | $9.80 | $9.80 | 2,828 |
| 2021-12-07 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 4,025 |
| 2021-12-06 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 1,709 |
| 2021-12-03 | $9.77 | $9.80 | $9.77 | $9.80 | $9.80 | 19,004 |
| 2021-12-02 | $9.78 | $9.80 | $9.78 | $9.78 | $9.78 | 37,153 |
| 2021-12-01 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 4,499 |
| 2021-11-30 | $9.80 | $9.80 | $9.79 | $9.80 | $9.80 | 1,216 |
| 2021-11-29 | $9.78 | $9.82 | $9.78 | $9.82 | $9.82 | 102,829 |
| 2021-11-26 | $9.78 | $9.81 | $9.78 | $9.81 | $9.81 | 213,008 |
| 2021-11-24 | $9.78 | $9.82 | $9.78 | $9.82 | $9.82 | 3,237 |
| 2021-11-23 | $9.79 | $9.82 | $9.78 | $9.82 | $9.82 | 38,738 |
| 2021-11-22 | $9.80 | $9.80 | $9.78 | $9.80 | $9.80 | 2,091 |
| 2021-11-19 | $9.81 | $9.81 | $9.77 | $9.79 | $9.79 | 4,015 |
| 2021-11-18 | $9.78 | $9.81 | $9.77 | $9.81 | $9.81 | 103,368 |
| 2021-11-17 | $9.78 | $9.81 | $9.78 | $9.81 | $9.81 | 13,262 |
| 2021-11-16 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 27,672 |
| 2021-11-15 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2021-11-12 | $9.77 | $9.80 | $9.77 | $9.77 | $9.77 | 108,999 |
| 2021-11-11 | $9.77 | $9.79 | $9.77 | $9.79 | $9.79 | 12,377 |
| 2021-11-10 | $9.77 | $9.80 | $9.77 | $9.78 | $9.78 | 145,112 |
| 2021-11-09 | $9.77 | $9.80 | $9.76 | $9.78 | $9.78 | 394,807 |
| 2021-11-08 | $9.77 | $9.79 | $9.76 | $9.79 | $9.79 | 8,975 |
| 2021-11-05 | $9.79 | $9.79 | $9.78 | $9.79 | $9.79 | 1,907 |
| 2021-11-04 | $9.77 | $9.79 | $9.76 | $9.79 | $9.79 | 8,500 |
| 2021-11-03 | $9.78 | $9.80 | $9.77 | $9.80 | $9.80 | 433,030 |
| 2021-11-02 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 20,078 |
| 2021-11-01 | $9.79 | $9.80 | $9.77 | $9.80 | $9.80 | 66,268 |
| 2021-10-29 | $9.77 | $9.80 | $9.77 | $9.80 | $9.80 | 29,596 |
| 2021-10-28 | $9.75 | $9.78 | $9.75 | $9.78 | $9.78 | 73,755 |
| 2021-10-27 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 102 |
| 2021-10-26 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 2,794 |
| 2021-10-25 | $9.74 | $9.76 | $9.74 | $9.76 | $9.76 | 4,556 |
| 2021-10-22 | $9.73 | $9.76 | $9.73 | $9.74 | $9.74 | 4,472 |
| 2021-10-21 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 12 |
| 2021-10-20 | $9.73 | $9.76 | $9.73 | $9.76 | $9.76 | 51,024 |
| 2021-10-19 | $9.73 | $9.77 | $9.72 | $9.77 | $9.77 | 76,700 |
| 2021-10-18 | $9.74 | $9.76 | $9.73 | $9.74 | $9.74 | 6,519 |
| 2021-10-15 | $9.74 | $9.77 | $9.74 | $9.75 | $9.75 | 1,943 |
| 2021-10-14 | $9.77 | $9.77 | $9.75 | $9.75 | $9.75 | 2,570 |
| 2021-10-13 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 154 |
| 2021-10-12 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 4,665 |
| 2021-10-11 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 365 |
| 2021-10-08 | $9.74 | $9.77 | $9.74 | $9.77 | $9.77 | 15,540 |
| 2021-10-07 | $9.77 | $9.77 | $9.73 | $9.74 | $9.74 | 24,595 |
| 2021-10-06 | $9.76 | $9.77 | $9.74 | $9.74 | $9.74 | 10,370 |
| 2021-10-05 | $9.76 | $9.78 | $9.76 | $9.77 | $9.77 | 1,537 |
| 2021-10-04 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 60,769 |
| 2021-10-01 | $9.76 | $9.78 | $9.76 | $9.77 | $9.77 | 5,494 |
| 2021-09-30 | $9.77 | $9.77 | $9.75 | $9.76 | $9.76 | 241,376 |
| 2021-09-29 | $9.73 | $9.78 | $9.73 | $9.77 | $9.77 | 2,591 |
| 2021-09-28 | $9.72 | $9.77 | $9.72 | $9.72 | $9.72 | 32,291 |
| 2021-09-27 | $9.78 | $9.78 | $9.72 | $9.72 | $9.72 | 53,401 |
| 2021-09-24 | $9.74 | $9.76 | $9.72 | $9.76 | $9.76 | 235,404 |
| 2021-09-23 | $9.74 | $9.75 | $9.74 | $9.74 | $9.74 | 4,258 |
| 2021-09-22 | $9.70 | $9.73 | $9.70 | $9.73 | $9.73 | 713 |
| 2021-09-21 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 103 |
| 2021-09-20 | $9.68 | $9.74 | $9.68 | $9.73 | $9.73 | 9,270 |
| 2021-09-17 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 2,957 |
| 2021-09-16 | $9.72 | $9.73 | $9.70 | $9.72 | $9.72 | 5,833 |
| 2021-09-15 | $9.73 | $9.74 | $9.71 | $9.74 | $9.74 | 7,165 |
| 2021-09-14 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 232 |
| 2021-09-13 | $9.69 | $9.74 | $9.69 | $9.73 | $9.73 | 3,850 |
| 2021-09-10 | $9.71 | $9.74 | $9.70 | $9.74 | $9.74 | 6,399 |
| 2021-09-09 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 1,373 |
| 2021-09-08 | $9.69 | $9.71 | $9.68 | $9.71 | $9.71 | 3,220 |
| 2021-09-07 | $9.70 | $9.70 | $9.68 | $9.68 | $9.68 | 2,471 |
| 2021-09-03 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 3,421 |
| 2021-09-02 | $9.67 | $9.71 | $9.67 | $9.71 | $9.71 | 4,871 |
| 2021-09-01 | $9.67 | $9.72 | $9.67 | $9.70 | $9.70 | 20,394 |
| 2021-08-31 | $9.67 | $9.70 | $9.67 | $9.70 | $9.70 | 283,623 |
| 2021-08-30 | $9.67 | $9.72 | $9.67 | $9.71 | $9.71 | 10,441 |
| 2021-08-27 | $9.66 | $9.70 | $9.66 | $9.70 | $9.70 | 5,244 |
| 2021-08-26 | $9.66 | $9.71 | $9.66 | $9.70 | $9.70 | 2,788 |
| 2021-08-25 | $9.72 | $9.72 | $9.66 | $9.66 | $9.66 | 1,778 |
| 2021-08-24 | $9.74 | $9.75 | $9.68 | $9.75 | $9.75 | 31,610 |
| 2021-08-23 | $9.67 | $9.72 | $9.65 | $9.68 | $9.68 | 48,176 |
| 2021-08-20 | $9.71 | $9.72 | $9.68 | $9.72 | $9.72 | 66,398 |
| 2021-08-19 | $9.65 | $9.70 | $9.65 | $9.67 | $9.67 | 49,817 |
| 2021-08-18 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 107 |
| 2021-08-17 | $9.69 | $9.70 | $9.68 | $9.68 | $9.68 | 5,835 |
| 2021-08-16 | $9.68 | $9.72 | $9.68 | $9.70 | $9.70 | 34,926 |
| 2021-08-13 | $9.69 | $9.70 | $9.67 | $9.68 | $9.68 | 150,491 |
| 2021-08-12 | $9.68 | $9.72 | $9.67 | $9.68 | $9.68 | 719,789 |
| 2021-08-11 | $9.68 | $9.69 | $9.67 | $9.68 | $9.68 | 7,671 |
| 2021-08-10 | $9.67 | $9.69 | $9.67 | $9.69 | $9.69 | 2,024 |
| 2021-08-09 | $9.67 | $9.69 | $9.67 | $9.67 | $9.67 | 2,281 |
| 2021-08-06 | $9.68 | $9.71 | $9.67 | $9.67 | $9.67 | 220,779 |
| 2021-08-05 | $9.69 | $9.72 | $9.67 | $9.72 | $9.72 | 68,405 |
| 2021-08-04 | $9.73 | $9.81 | $9.68 | $9.72 | $9.72 | 148,585 |
| 2021-08-03 | $9.68 | $9.73 | $9.68 | $9.73 | $9.73 | 45,138 |
| 2021-08-02 | $9.69 | $9.71 | $9.69 | $9.69 | $9.69 | 16,016 |
| 2021-07-30 | $9.70 | $9.72 | $9.68 | $9.72 | $9.72 | 32,216 |
| 2021-07-29 | $9.71 | $9.73 | $9.67 | $9.73 | $9.73 | 54,203 |
| 2021-07-28 | $9.71 | $9.74 | $9.69 | $9.74 | $9.74 | 49,098 |
| 2021-07-27 | $9.69 | $9.72 | $9.67 | $9.72 | $9.72 | 25,459 |
| 2021-07-26 | $9.71 | $9.74 | $9.67 | $9.71 | $9.71 | 9,845 |
| 2021-07-23 | $9.71 | $9.72 | $9.65 | $9.70 | $9.70 | 50,135 |
| 2021-07-22 | $9.73 | $9.77 | $9.73 | $9.74 | $9.74 | 7,649 |
| 2021-07-21 | $9.70 | $9.76 | $9.70 | $9.75 | $9.75 | 20,487 |
| 2021-07-20 | $9.69 | $9.72 | $9.69 | $9.70 | $9.70 | 8,472 |
| 2021-07-19 | $9.77 | $9.77 | $9.65 | $9.70 | $9.70 | 271,317 |
| 2021-07-16 | $9.71 | $9.75 | $9.69 | $9.75 | $9.75 | 234,332 |
| 2021-07-15 | $9.72 | $9.74 | $9.72 | $9.72 | $9.72 | 3,630 |
| 2021-07-14 | $9.73 | $9.74 | $9.71 | $9.73 | $9.73 | 5,545 |
| 2021-07-13 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 1,043 |
| 2021-07-12 | $9.75 | $9.76 | $9.72 | $9.75 | $9.75 | 3,031 |
| 2021-07-09 | $9.72 | $9.73 | $9.71 | $9.72 | $9.72 | 21,543 |
| 2021-07-08 | $9.75 | $9.76 | $9.72 | $9.72 | $9.72 | 2,670 |
| 2021-07-07 | $9.71 | $9.73 | $9.71 | $9.72 | $9.72 | 3,083 |
| 2021-07-06 | $9.71 | $9.74 | $9.71 | $9.73 | $9.73 | 1,176 |
| 2021-07-02 | $9.71 | $9.73 | $9.71 | $9.73 | $9.73 | 1,396 |
| 2021-07-01 | $9.72 | $9.73 | $9.71 | $9.73 | $9.73 | 23,783 |
| 2021-06-30 | $9.74 | $9.74 | $9.71 | $9.74 | $9.74 | 10,272 |
| 2021-06-29 | $9.72 | $9.73 | $9.70 | $9.70 | $9.70 | 29,146 |
| 2021-06-28 | $9.72 | $9.74 | $9.71 | $9.72 | $9.72 | 107,375 |
| 2021-06-25 | $9.71 | $9.72 | $9.71 | $9.72 | $9.72 | 12,736 |
| 2021-06-24 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 9,721 |
| 2021-06-23 | $9.71 | $9.73 | $9.70 | $9.71 | $9.71 | 7,139 |
| 2021-06-22 | $9.73 | $9.74 | $9.71 | $9.74 | $9.74 | 7,025 |
| 2021-06-21 | $9.72 | $9.74 | $9.69 | $9.74 | $9.74 | 33,055 |
| 2021-06-18 | $9.72 | $9.75 | $9.71 | $9.73 | $9.73 | 28,219 |
| 2021-06-17 | $9.76 | $9.76 | $9.73 | $9.75 | $9.75 | 92,282 |
| 2021-06-16 | $9.71 | $9.76 | $9.71 | $9.76 | $9.76 | 132,553 |
| 2021-06-15 | $9.74 | $9.74 | $9.69 | $9.72 | $9.72 | 41,692 |
| 2021-06-14 | $9.70 | $9.74 | $9.68 | $9.74 | $9.74 | 44,308 |
| 2021-06-11 | $9.71 | $9.74 | $9.70 | $9.71 | $9.71 | 28,123 |
| 2021-06-10 | $9.71 | $9.72 | $9.70 | $9.72 | $9.72 | 735,874 |
| 2021-06-09 | $9.73 | $9.74 | $9.70 | $9.72 | $9.72 | 19,958 |
| 2021-06-08 | $9.74 | $9.75 | $9.70 | $9.75 | $9.75 | 15,415 |
| 2021-06-07 | $9.68 | $9.75 | $9.68 | $9.75 | $9.75 | 28,530 |
| 2021-06-04 | $9.69 | $9.74 | $9.69 | $9.74 | $9.74 | 20,440 |
| 2021-06-03 | $9.65 | $9.69 | $9.65 | $9.69 | $9.69 | 10,915 |
| 2021-06-02 | $9.68 | $9.69 | $9.67 | $9.69 | $9.69 | 8,262 |
| 2021-06-01 | $9.70 | $9.72 | $9.67 | $9.69 | $9.69 | 14,839 |
| 2021-05-28 | $9.69 | $9.70 | $9.68 | $9.69 | $9.69 | 9,164 |
| 2021-05-27 | $9.71 | $9.73 | $9.68 | $9.70 | $9.70 | 22,659 |
| 2021-05-26 | $9.72 | $9.75 | $9.69 | $9.75 | $9.75 | 13,113 |
| 2021-05-25 | $9.68 | $9.72 | $9.68 | $9.70 | $9.70 | 65,261 |
| 2021-05-24 | $9.70 | $9.71 | $9.68 | $9.69 | $9.69 | 5,372 |
| 2021-05-21 | $9.69 | $9.72 | $9.69 | $9.72 | $9.72 | 8,930 |
| 2021-05-20 | $9.70 | $9.71 | $9.67 | $9.67 | $9.67 | 3,937 |
| 2021-05-19 | $9.70 | $9.71 | $9.67 | $9.69 | $9.69 | 25,749 |
| 2021-05-18 | $9.67 | $9.73 | $9.67 | $9.69 | $9.69 | 21,900 |
| 2021-05-17 | $9.72 | $9.76 | $9.67 | $9.70 | $9.70 | 380,602 |
| 2021-05-14 | $9.79 | $9.80 | $9.72 | $9.80 | $9.80 | 16,038 |
| 2021-05-13 | $9.75 | $9.79 | $9.74 | $9.77 | $9.77 | 31,228 |
| 2021-05-12 | $9.71 | $9.77 | $9.71 | $9.77 | $9.77 | 59,590 |
| 2021-05-11 | $9.71 | $9.72 | $9.70 | $9.71 | $9.71 | 18,716 |
| 2021-05-10 | $9.73 | $9.75 | $9.72 | $9.73 | $9.73 | 30,616 |
| 2021-05-07 | $9.75 | $9.78 | $9.72 | $9.76 | $9.76 | 34,998 |
| 2021-05-06 | $9.75 | $9.79 | $9.72 | $9.78 | $9.78 | 42,670 |
| 2021-05-05 | $9.76 | $9.78 | $9.72 | $9.72 | $9.72 | 37,436 |
| 2021-05-04 | $9.72 | $9.82 | $9.72 | $9.78 | $9.78 | 97,699 |
| 2021-05-03 | $9.74 | $9.81 | $9.74 | $9.80 | $9.80 | 25,919 |
| 2021-04-30 | $9.79 | $9.79 | $9.70 | $9.74 | $9.74 | 113,694 |
| 2021-04-29 | $9.74 | $9.79 | $9.74 | $9.79 | $9.79 | 8,149 |
| 2021-04-28 | $9.74 | $9.79 | $9.74 | $9.78 | $9.78 | 101,654 |
| 2021-04-27 | $9.76 | $9.78 | $9.73 | $9.76 | $9.76 | 65,289 |
| 2021-04-26 | $9.75 | $9.78 | $9.72 | $9.72 | $9.72 | 14,855 |
| 2021-04-23 | $9.77 | $9.78 | $9.75 | $9.75 | $9.75 | 51,683 |
| 2021-04-22 | $9.75 | $9.81 | $9.74 | $9.81 | $9.81 | 47,156 |
| 2021-04-21 | $9.73 | $9.81 | $9.73 | $9.75 | $9.75 | 12,134 |
| 2021-04-20 | $9.80 | $9.82 | $9.72 | $9.77 | $9.77 | 68,476 |
| 2021-04-19 | $9.82 | $9.85 | $9.79 | $9.83 | $9.83 | 164,398 |
| 2021-04-16 | $9.89 | $9.89 | $9.82 | $9.83 | $9.83 | 70,768 |
| 2021-04-15 | $9.91 | $9.95 | $9.85 | $9.86 | $9.86 | 12,794 |
| 2021-04-14 | $9.88 | $9.95 | $9.85 | $9.92 | $9.92 | 110,483 |
| 2021-04-13 | $9.89 | $9.94 | $9.85 | $9.88 | $9.88 | 87,658 |
| 2021-04-12 | $9.89 | $9.99 | $9.86 | $9.99 | $9.99 | 54,838 |
| 2021-04-09 | $9.88 | $9.93 | $9.85 | $9.93 | $9.93 | 50,458 |
| 2021-04-08 | $9.85 | $9.91 | $9.85 | $9.91 | $9.91 | 28,488 |
| 2021-04-07 | $9.78 | $9.86 | $9.78 | $9.85 | $9.85 | 47,186 |
| 2021-04-06 | $9.78 | $9.82 | $9.77 | $9.82 | $9.82 | 2,531 |
| 2021-04-05 | $9.80 | $9.82 | $9.80 | $9.80 | $9.80 | 35,907 |
| 2021-04-01 | $9.80 | $9.85 | $9.76 | $9.84 | $9.84 | 77,842 |
| 2021-03-31 | $9.77 | $9.80 | $9.76 | $9.79 | $9.79 | 139,259 |
| 2021-03-30 | $9.75 | $9.84 | $9.71 | $9.80 | $9.80 | 295,740 |
| 2021-03-29 | $9.72 | $9.85 | $9.68 | $9.69 | $9.69 | 28,882 |
| 2021-03-26 | $9.73 | $9.83 | $9.66 | $9.78 | $9.78 | 50,944 |
| 2021-03-25 | $9.63 | $9.71 | $9.49 | $9.70 | $9.70 | 103,679 |
| 2021-03-24 | $9.71 | $9.85 | $9.65 | $9.70 | $9.70 | 77,150 |
| 2021-03-23 | $9.83 | $9.86 | $9.65 | $9.70 | $9.70 | 146,056 |
| 2021-03-22 | $9.88 | $9.88 | $9.80 | $9.86 | $9.86 | 8,319 |
| 2021-03-19 | $9.81 | $9.87 | $9.81 | $9.85 | $9.85 | 24,861 |
| 2021-03-18 | $9.90 | $9.90 | $9.81 | $9.83 | $9.83 | 9,228 |
| 2021-03-17 | $9.85 | $9.90 | $9.76 | $9.89 | $9.89 | 111,855 |
| 2021-03-16 | $9.94 | $9.94 | $9.82 | $9.85 | $9.85 | 130,329 |
| 2021-03-15 | $9.93 | $9.97 | $9.87 | $9.90 | $9.90 | 26,067 |
| 2021-03-12 | $9.87 | $9.95 | $9.86 | $9.95 | $9.95 | 313,335 |
| 2021-03-11 | $9.94 | $9.97 | $9.86 | $9.87 | $9.87 | 275,517 |
| 2021-03-10 | $9.96 | $9.99 | $9.92 | $9.95 | $9.95 | 105,654 |
| 2021-03-09 | $9.97 | $10.00 | $9.95 | $9.96 | $9.96 | 92,100 |
| 2021-03-08 | $9.98 | $10.02 | $9.95 | $9.96 | $9.96 | 150,035 |
| 2021-03-05 | $9.92 | $9.97 | $9.78 | $9.97 | $9.97 | 205,719 |
| 2021-03-04 | $10.06 | $10.09 | $9.76 | $9.93 | $9.93 | 684,476 |
| 2021-03-03 | $10.03 | $10.10 | $10.01 | $10.06 | $10.06 | 592,401 |
| 2021-03-02 | $10.09 | $10.13 | $9.96 | $10.04 | $10.04 | 986,625 |
| 2021-03-01 | $10.07 | $10.16 | $9.96 | $10.07 | $10.07 | 1,365,649 |
| 2021-02-26 | $10.12 | $10.12 | $9.92 | $10.03 | $10.03 | 400,264 |
| 2021-02-25 | $10.22 | $10.22 | $10.02 | $10.06 | $10.06 | 386,054 |
| 2021-02-24 | $10.15 | $10.24 | $10.15 | $10.19 | $10.19 | 170,707 |
| 2021-02-23 | $10.17 | $10.24 | $10.13 | $10.24 | $10.24 | 462,713 |
| 2021-02-22 | $10.28 | $10.30 | $10.16 | $10.18 | $10.18 | 282,082 |
| 2021-02-19 | $10.25 | $10.52 | $10.13 | $10.20 | $10.20 | 242,673 |
Corner Growth Acquisition Corp - Class A (COOL) News Headlines
Recent Corner Growth Acquisition Corp - Class A (COOL) News
Similar Companies to Corner Growth Acquisition Corp - Class A (COOL) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |